Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1989-07-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $6.40 | $6.40 | 1,362,800 | — | — |
| 2001-12-28 | $6.41 | $6.41 | 601,600 | — | — |
| 2001-12-27 | $6.37 | $6.37 | 704,800 | — | — |
| 2001-12-26 | $6.49 | $6.49 | 547,600 | — | — |
| 2001-12-24 | $6.21 | $6.21 | 490,000 | — | — |
| 2001-12-21 | $6.14 | $6.14 | 1,094,800 | — | — |
| 2001-12-20 | $5.84 | $5.84 | 1,056,000 | — | — |
| 2001-12-19 | $6.18 | $6.18 | 1,533,600 | — | — |
| 2001-12-18 | $6.01 | $6.01 | 1,286,000 | — | — |
| 2001-12-17 | $6.09 | $6.09 | 618,000 | — | — |
| 2001-12-14 | $6.00 | $6.00 | 672,800 | — | — |
| 2001-12-13 | $5.83 | $5.83 | 1,556,000 | — | — |
| 2001-12-12 | $6.26 | $6.26 | 352,000 | — | — |
| 2001-12-11 | $6.12 | $6.12 | 310,000 | — | — |
| 2001-12-10 | $6.00 | $6.00 | 585,200 | — | — |
| 2001-12-07 | $6.19 | $6.19 | 1,378,000 | — | — |
| 2001-12-06 | $6.39 | $6.39 | 2,372,400 | — | — |
| 2001-12-05 | $6.63 | $6.63 | 2,636,400 | — | — |
| 2001-12-04 | $6.10 | $6.10 | 1,401,600 | — | — |
| 2001-12-03 | $5.45 | $5.45 | 748,800 | — | — |
| 2001-11-30 | $5.60 | $5.60 | 1,784,800 | — | — |
| 2001-11-29 | $5.78 | $5.78 | 1,234,400 | — | — |
| 2001-11-28 | $5.62 | $5.62 | 891,200 | — | — |
| 2001-11-27 | $5.76 | $5.76 | 787,600 | — | — |
| 2001-11-26 | $5.68 | $5.68 | 1,049,600 | — | — |
| 2001-11-23 | $5.55 | $5.55 | 265,600 | — | — |
| 2001-11-21 | $5.40 | $5.40 | 1,567,200 | — | — |
| 2001-11-20 | $5.27 | $5.27 | 1,007,600 | — | — |
| 2001-11-19 | $5.49 | $5.49 | 1,256,800 | — | — |
| 2001-11-16 | $5.38 | $5.38 | 304,000 | — | — |
| 2001-11-15 | $5.36 | $5.36 | 564,800 | — | — |
| 2001-11-14 | $5.41 | $5.41 | 1,299,600 | — | — |
| 2001-11-13 | $5.40 | $5.40 | 1,041,200 | — | — |
| 2001-11-12 | $5.28 | $5.28 | 374,800 | — | — |
| 2001-11-09 | $5.13 | $5.13 | 1,985,200 | — | — |
| 2001-11-08 | $5.22 | $5.22 | 2,041,200 | — | — |
| 2001-11-07 | $5.42 | $5.42 | 1,338,000 | — | — |
| 2001-11-06 | $5.40 | $5.40 | 1,638,400 | — | — |
| 2001-11-05 | $5.26 | $5.26 | 2,337,600 | — | — |
| 2001-11-02 | $4.97 | $4.97 | 958,000 | — | — |
| 2001-11-01 | $4.82 | $4.82 | 2,409,600 | — | — |
| 2001-10-31 | $4.75 | $4.75 | 1,907,200 | — | — |
| 2001-10-30 | $4.77 | $4.77 | 2,818,800 | — | — |
| 2001-10-29 | $4.74 | $4.74 | 4,051,200 | — | — |
| 2001-10-26 | $4.88 | $4.88 | 3,657,600 | — | — |
| 2001-10-25 | $4.90 | $4.90 | 7,183,200 | — | — |
| 2001-10-24 | $4.92 | $4.92 | 7,404,000 | — | — |
| 2001-10-23 | $4.86 | $4.86 | 5,939,600 | — | — |
| 2001-10-22 | $5.04 | $5.04 | 3,016,000 | — | — |
| 2001-10-19 | $4.91 | $4.91 | 4,732,000 | — | — |
| 2001-10-18 | $4.90 | $4.90 | 1,464,000 | — | — |
| 2001-10-17 | $4.99 | $4.99 | 2,329,200 | — | — |
| 2001-10-16 | $5.21 | $5.21 | 15,269,600 | — | — |
| 2001-10-15 | $5.63 | $5.63 | 925,200 | — | — |
| 2001-10-12 | $5.94 | $5.94 | 810,000 | — | — |
| 2001-10-11 | $5.81 | $5.81 | 1,413,600 | — | — |
| 2001-10-10 | $5.50 | $5.50 | 1,454,000 | — | — |
| 2001-10-09 | $5.10 | $5.10 | 1,008,400 | — | — |
| 2001-10-08 | $5.26 | $5.26 | 1,572,000 | — | — |
| 2001-10-05 | $5.19 | $5.19 | 551,200 | — | — |
| 2001-10-04 | $5.44 | $5.44 | 3,163,200 | — | — |
| 2001-10-03 | $4.72 | $4.72 | 3,532,400 | — | — |
| 2001-10-02 | $4.42 | $4.42 | 2,528,800 | — | — |
| 2001-10-01 | $4.89 | $4.89 | 1,750,400 | — | — |
| 2001-09-28 | $4.91 | $4.91 | 1,416,000 | — | — |
| 2001-09-27 | $5.12 | $5.12 | 979,600 | — | — |
| 2001-09-26 | $5.26 | $5.26 | 1,444,400 | — | — |
| 2001-09-25 | $5.38 | $5.38 | 551,600 | — | — |
| 2001-09-24 | $5.57 | $5.57 | 513,200 | — | — |
| 2001-09-21 | $5.30 | $5.30 | 1,934,000 | — | — |
| 2001-09-20 | $5.34 | $5.34 | 1,069,600 | — | — |
| 2001-09-19 | $5.24 | $5.24 | 1,902,800 | — | — |
| 2001-09-18 | $5.59 | $5.59 | 768,000 | — | — |
| 2001-09-17 | $5.85 | $5.85 | 1,334,000 | — | — |
| 2001-09-10 | $6.14 | $6.14 | 2,014,400 | — | — |
| 2001-09-07 | $6.05 | $6.05 | 691,200 | — | — |
| 2001-09-06 | $6.08 | $6.08 | 2,298,800 | — | — |
| 2001-09-05 | $6.26 | $6.26 | 1,583,200 | — | — |
| 2001-09-04 | $6.74 | $6.74 | 1,314,800 | — | — |
| 2001-08-31 | $6.92 | $6.92 | 698,000 | — | — |
| 2001-08-30 | $6.85 | $6.85 | 1,106,000 | — | — |
| 2001-08-29 | $6.95 | $6.95 | 846,400 | — | — |
| 2001-08-28 | $6.74 | $6.74 | 950,800 | — | — |
| 2001-08-27 | $6.69 | $6.69 | 577,600 | — | — |
| 2001-08-24 | $6.66 | $6.66 | 951,200 | — | — |
| 2001-08-23 | $6.44 | $6.44 | 615,200 | — | — |
| 2001-08-22 | $6.57 | $6.57 | 1,627,200 | — | — |
| 2001-08-21 | $6.50 | $6.50 | 431,200 | — | — |
| 2001-08-20 | $6.71 | $6.71 | 431,200 | — | — |
| 2001-08-17 | $6.73 | $6.73 | 515,600 | — | — |
| 2001-08-16 | $6.95 | $6.95 | 362,800 | — | — |
| 2001-08-15 | $6.98 | $6.98 | 633,600 | — | — |
| 2001-08-14 | $6.96 | $6.96 | 497,600 | — | — |
| 2001-08-13 | $7.01 | $7.01 | 173,200 | — | — |
| 2001-08-10 | $6.99 | $6.99 | 372,800 | — | — |
| 2001-08-09 | $7.00 | $7.00 | 602,800 | — | — |
| 2001-08-08 | $7.25 | $7.25 | 654,000 | — | — |
| 2001-08-07 | $7.46 | $7.46 | 840,800 | — | — |
| 2001-08-06 | $7.58 | $7.58 | 710,400 | — | — |
| 2001-08-03 | $7.75 | $7.75 | 913,600 | — | — |
| 2001-08-02 | $7.77 | $7.77 | 1,471,200 | — | — |
| 2001-08-01 | $7.76 | $7.76 | 3,338,400 | — | — |
| 2001-07-31 | $7.69 | $7.69 | 506,400 | — | — |
| 2001-07-30 | $7.60 | $7.60 | 368,800 | — | — |
| 2001-07-27 | $7.49 | $7.49 | 762,000 | — | — |
| 2001-07-26 | $7.50 | $7.50 | 1,216,400 | — | — |
| 2001-07-25 | $7.21 | $7.21 | 508,000 | — | — |
| 2001-07-24 | $7.04 | $7.04 | 1,516,800 | — | — |
| 2001-07-23 | $7.10 | $7.10 | 1,082,000 | — | — |
| 2001-07-20 | $7.38 | $7.38 | 401,600 | — | — |
| 2001-07-19 | $7.39 | $7.39 | 675,600 | — | — |
| 2001-07-18 | $7.15 | $7.15 | 916,000 | — | — |
| 2001-07-17 | $7.31 | $7.31 | 1,071,200 | — | — |
| 2001-07-16 | $7.24 | $7.24 | 976,800 | — | — |
| 2001-07-13 | $7.34 | $7.34 | 595,600 | — | — |
| 2001-07-12 | $7.50 | $7.50 | 1,542,400 | — | — |
| 2001-07-11 | $6.96 | $6.96 | 862,400 | — | — |
| 2001-07-10 | $7.06 | $7.06 | 1,421,200 | — | — |
| 2001-07-09 | $6.84 | $6.84 | 505,600 | — | — |
| 2001-07-06 | $6.84 | $6.84 | 558,400 | — | — |
| 2001-07-05 | $7.16 | $7.16 | 478,000 | — | — |
| 2001-07-03 | $7.15 | $7.15 | 1,194,000 | — | — |
| 2001-07-02 | $7.17 | $7.17 | 2,210,400 | — | — |
| 2001-06-29 | $8.46 | $8.46 | 2,452,000 | — | — |
| 2001-06-28 | $7.15 | $7.15 | 1,402,000 | — | — |
| 2001-06-27 | $6.64 | $6.64 | 991,600 | — | — |
| 2001-06-26 | $6.78 | $6.78 | 1,156,800 | — | — |
| 2001-06-25 | $6.31 | $6.31 | 683,600 | — | — |
| 2001-06-22 | $6.30 | $6.30 | 1,308,000 | — | — |
| 2001-06-21 | $6.07 | $6.07 | 2,108,000 | — | — |
| 2001-06-20 | $6.32 | $6.32 | 2,410,800 | — | — |
| 2001-06-19 | $6.42 | $6.42 | 663,200 | — | — |
| 2001-06-18 | $6.40 | $6.40 | 1,205,200 | — | — |
| 2001-06-15 | $6.48 | $6.48 | 1,601,200 | — | — |
| 2001-06-14 | $6.50 | $6.50 | 1,225,200 | — | — |
| 2001-06-13 | $6.84 | $6.84 | 1,075,600 | — | — |
| 2001-06-12 | $6.99 | $6.99 | 1,228,000 | — | — |
| 2001-06-11 | $7.10 | $7.10 | 526,800 | — | — |
| 2001-06-08 | $7.30 | $7.30 | 1,174,000 | — | — |
| 2001-06-07 | $7.27 | $7.27 | 1,406,800 | — | — |
| 2001-06-06 | $7.32 | $7.32 | 906,400 | — | — |
| 2001-06-05 | $7.42 | $7.42 | 1,639,600 | — | — |
| 2001-06-04 | $7.45 | $7.45 | 993,600 | — | — |
| 2001-06-01 | $7.55 | $7.55 | 1,814,000 | — | — |
| 2001-05-31 | $7.48 | $7.48 | 1,336,000 | — | — |
| 2001-05-30 | $7.47 | $7.47 | 1,949,200 | — | — |
| 2001-05-29 | $8.16 | $8.16 | 1,179,600 | — | — |
| 2001-05-25 | $8.29 | $8.29 | 1,867,600 | — | — |
| 2001-05-24 | $8.29 | $8.29 | 1,410,400 | — | — |
| 2001-05-23 | $8.27 | $8.27 | 1,706,000 | — | — |
| 2001-05-22 | $8.57 | $8.57 | 1,510,400 | — | — |
| 2001-05-21 | $8.11 | $8.11 | 1,500,000 | — | — |
| 2001-05-18 | $7.63 | $7.63 | 750,000 | — | — |
| 2001-05-17 | $7.79 | $7.79 | 2,285,200 | — | — |
| 2001-05-16 | $7.39 | $7.39 | 1,466,800 | — | — |
| 2001-05-15 | $7.44 | $7.44 | 568,800 | — | — |
| 2001-05-14 | $7.52 | $7.52 | 708,000 | — | — |
| 2001-05-11 | $7.56 | $7.56 | 816,800 | — | — |
| 2001-05-10 | $7.62 | $7.62 | 1,254,800 | — | — |
| 2001-05-09 | $7.50 | $7.50 | 954,000 | — | — |
| 2001-05-08 | $7.47 | $7.47 | 632,800 | — | — |
| 2001-05-07 | $7.48 | $7.48 | 557,200 | — | — |
| 2001-05-04 | $7.50 | $7.50 | 758,400 | — | — |
| 2001-05-03 | $7.24 | $7.24 | 932,400 | — | — |
| 2001-05-02 | $7.48 | $7.48 | 509,200 | — | — |
| 2001-05-01 | $7.33 | $7.33 | 1,324,400 | — | — |
| 2001-04-30 | $7.38 | $7.38 | 1,009,200 | — | — |
| 2001-04-27 | $7.38 | $7.38 | 819,600 | — | — |
| 2001-04-26 | $7.47 | $7.47 | 1,454,800 | — | — |
| 2001-04-25 | $7.30 | $7.30 | 1,697,600 | — | — |
| 2001-04-24 | $7.18 | $7.18 | 1,318,400 | — | — |
| 2001-04-23 | $7.16 | $7.16 | 1,382,000 | — | — |
| 2001-04-20 | $7.76 | $7.76 | 2,668,400 | — | — |
| 2001-04-19 | $7.92 | $7.92 | 2,564,400 | — | — |
| 2001-04-18 | $7.44 | $7.44 | 4,244,800 | — | — |
| 2001-04-17 | $6.29 | $6.29 | 2,986,800 | — | — |
| 2001-04-16 | $6.91 | $6.91 | 940,000 | — | — |
| 2001-04-12 | $6.93 | $6.93 | 1,384,000 | — | — |
| 2001-04-11 | $6.89 | $6.89 | 1,582,800 | — | — |
| 2001-04-10 | $6.56 | $6.56 | 682,800 | — | — |
| 2001-04-09 | $6.14 | $6.14 | 1,252,800 | — | — |
| 2001-04-06 | $6.13 | $6.13 | 1,176,800 | — | — |
| 2001-04-05 | $6.05 | $6.05 | 1,526,400 | — | — |
| 2001-04-04 | $5.44 | $5.44 | 1,421,200 | — | — |
| 2001-04-03 | $5.36 | $5.36 | 930,400 | — | — |
| 2001-04-02 | $5.70 | $5.70 | 852,400 | — | — |
| 2001-03-30 | $6.19 | $6.19 | 1,357,200 | — | — |
| 2001-03-29 | $5.84 | $5.84 | 548,800 | — | — |
| 2001-03-28 | $6.19 | $6.19 | 1,002,000 | — | — |
| 2001-03-27 | $6.39 | $6.39 | 1,554,800 | — | — |
| 2001-03-26 | $6.50 | $6.50 | 1,770,800 | — | — |
| 2001-03-23 | $6.34 | $6.34 | 1,493,200 | — | — |
| 2001-03-22 | $5.84 | $5.84 | 1,548,000 | — | — |
| 2001-03-21 | $5.23 | $5.23 | 2,141,600 | — | — |
| 2001-03-20 | $5.39 | $5.39 | 601,600 | — | — |
| 2001-03-19 | $5.47 | $5.47 | 922,800 | — | — |
| 2001-03-16 | $5.03 | $5.03 | 767,600 | — | — |
| 2001-03-15 | $5.25 | $5.25 | 652,800 | — | — |
| 2001-03-14 | $5.56 | $5.56 | 632,400 | — | — |
| 2001-03-13 | $5.59 | $5.59 | 1,122,000 | — | — |
| 2001-03-12 | $5.75 | $5.75 | 1,321,200 | — | — |
| 2001-03-09 | $5.75 | $5.75 | 1,074,400 | — | — |
| 2001-03-08 | $5.70 | $5.70 | 970,000 | — | — |
| 2001-03-07 | $5.81 | $5.81 | 644,400 | — | — |
| 2001-03-06 | $5.67 | $5.67 | 1,228,000 | — | — |
| 2001-03-05 | $5.52 | $5.52 | 912,000 | — | — |
| 2001-03-02 | $5.28 | $5.28 | 1,060,400 | — | — |
| 2001-03-01 | $5.14 | $5.14 | 1,970,400 | — | — |
| 2001-02-28 | $5.14 | $5.14 | 838,800 | — | — |
| 2001-02-27 | $5.33 | $5.33 | 1,118,000 | — | — |
| 2001-02-26 | $5.80 | $5.80 | 638,400 | — | — |
| 2001-02-23 | $5.66 | $5.66 | 1,837,200 | — | — |
| 2001-02-22 | $5.73 | $5.73 | 1,271,600 | — | — |
| 2001-02-21 | $5.83 | $5.83 | 1,491,600 | — | — |
| 2001-02-20 | $6.42 | $6.42 | 1,127,600 | — | — |
| 2001-02-16 | $6.64 | $6.64 | 972,800 | — | — |
| 2001-02-15 | $6.88 | $6.88 | 950,800 | — | — |
| 2001-02-14 | $6.48 | $6.48 | 1,159,600 | — | — |
| 2001-02-13 | $6.06 | $6.06 | 566,800 | — | — |
| 2001-02-12 | $6.17 | $6.17 | 885,200 | — | — |
| 2001-02-09 | $5.78 | $5.78 | 895,200 | — | — |
| 2001-02-08 | $5.92 | $5.92 | 566,000 | — | — |
| 2001-02-07 | $6.02 | $6.02 | 1,217,200 | — | — |
| 2001-02-06 | $5.98 | $5.98 | 420,000 | — | — |
| 2001-02-05 | $6.00 | $6.00 | 366,800 | — | — |
| 2001-02-02 | $6.19 | $6.19 | 804,400 | — | — |
| 2001-02-01 | $6.27 | $6.27 | 907,600 | — | — |
| 2001-01-31 | $6.57 | $6.57 | 1,022,400 | — | — |
| 2001-01-30 | $6.41 | $6.41 | 1,105,600 | — | — |
| 2001-01-29 | $6.69 | $6.69 | 762,400 | — | — |
| 2001-01-26 | $6.33 | $6.33 | 1,448,800 | — | — |
| 2001-01-25 | $6.59 | $6.59 | 1,774,800 | — | — |
| 2001-01-24 | $6.81 | $6.81 | 1,768,800 | — | — |
| 2001-01-23 | $6.86 | $6.86 | 1,872,400 | — | — |
| 2001-01-22 | $6.13 | $6.13 | 627,600 | — | — |
| 2001-01-19 | $6.36 | $6.36 | 742,000 | — | — |
| 2001-01-18 | $6.33 | $6.33 | 1,890,000 | — | — |
| 2001-01-17 | $6.36 | $6.36 | 1,161,600 | — | — |
| 2001-01-16 | $6.22 | $6.22 | 1,540,000 | — | — |
| 2001-01-12 | $5.81 | $5.81 | 1,264,000 | — | — |
| 2001-01-11 | $5.44 | $5.44 | 1,340,000 | — | — |
| 2001-01-10 | $5.53 | $5.53 | 1,838,800 | — | — |
| 2001-01-09 | $5.08 | $5.08 | 617,200 | — | — |
| 2001-01-08 | $5.25 | $5.25 | 1,179,600 | — | — |
| 2001-01-05 | $5.22 | $5.22 | 948,000 | — | — |
| 2001-01-04 | $5.69 | $5.69 | 1,790,000 | — | — |
| 2001-01-03 | $5.52 | $5.52 | 1,682,800 | — | — |
| 2001-01-02 | $4.78 | $4.78 | 2,780,400 | — | — |