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
- 1983-01-21 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 | $6.25 | $6.76 | 1,918,400 | — | — |
| 2001-12-28 | $6.19 | $6.70 | 1,181,600 | — | — |
| 2001-12-27 | $6.21 | $6.72 | 499,200 | — | — |
| 2001-12-26 | $6.13 | $6.62 | 639,200 | — | — |
| 2001-12-24 | $6.10 | $6.60 | 354,400 | — | — |
| 2001-12-21 | $6.07 | $6.56 | 1,576,000 | — | — |
| 2001-12-20 | $5.91 | $6.39 | 1,020,800 | — | — |
| 2001-12-19 | $5.93 | $6.41 | 4,121,600 | — | — |
| 2001-12-18 | $5.75 | $6.22 | 1,108,000 | — | — |
| 2001-12-17 | $5.87 | $6.35 | 1,127,200 | — | — |
| 2001-12-14 | $5.87 | $6.34 | 528,800 | — | — |
| 2001-12-13 | $5.91 | $6.39 | 1,188,000 | — | — |
| 2001-12-12 | $5.96 | $6.45 | 3,248,800 | — | — |
| 2001-12-11 | $5.69 | $6.14 | 1,952,800 | — | — |
| 2001-12-10 | $5.68 | $6.13 | 1,342,400 | — | — |
| 2001-12-07 | $5.55 | $5.99 | 771,200 | — | — |
| 2001-12-06 | $5.56 | $6.00 | 1,081,600 | — | — |
| 2001-12-05 | $5.60 | $6.04 | 2,520,800 | — | — |
| 2001-12-04 | $5.81 | $6.28 | 1,979,200 | — | — |
| 2001-12-03 | $5.59 | $6.03 | 1,176,000 | — | — |
| 2001-11-30 | $5.51 | $5.95 | 3,598,400 | — | — |
| 2001-11-29 | $5.41 | $5.85 | 3,145,600 | — | — |
| 2001-11-28 | $5.72 | $6.17 | 672,800 | — | — |
| 2001-11-27 | $5.80 | $6.26 | 438,400 | — | — |
| 2001-11-26 | $5.83 | $6.30 | 756,000 | — | — |
| 2001-11-23 | $5.84 | $6.31 | 164,800 | — | — |
| 2001-11-21 | $5.86 | $6.33 | 349,600 | — | — |
| 2001-11-20 | $5.88 | $6.35 | 1,175,200 | — | — |
| 2001-11-19 | $5.79 | $6.25 | 553,600 | — | — |
| 2001-11-16 | $5.70 | $6.16 | 448,000 | — | — |
| 2001-11-15 | $5.66 | $6.11 | 2,339,200 | — | — |
| 2001-11-14 | $5.68 | $6.14 | 3,816,800 | — | — |
| 2001-11-13 | $5.31 | $5.74 | 4,011,200 | — | — |
| 2001-11-12 | $5.62 | $6.07 | 798,400 | — | — |
| 2001-11-09 | $5.75 | $6.20 | 705,600 | — | — |
| 2001-11-08 | $5.77 | $6.23 | 1,013,600 | — | — |
| 2001-11-07 | $5.96 | $6.44 | 847,200 | — | — |
| 2001-11-06 | $5.99 | $6.47 | 592,800 | — | — |
| 2001-11-05 | $6.11 | $6.60 | 767,200 | — | — |
| 2001-11-02 | $6.08 | $6.56 | 1,088,800 | — | — |
| 2001-11-01 | $6.18 | $6.67 | 588,000 | — | — |
| 2001-10-31 | $6.00 | $6.48 | 2,728,000 | — | — |
| 2001-10-30 | $6.07 | $6.55 | 1,566,400 | — | — |
| 2001-10-29 | $6.16 | $6.66 | 2,263,200 | — | — |
| 2001-10-26 | $6.40 | $6.91 | 1,672,000 | — | — |
| 2001-10-25 | $6.57 | $7.09 | 1,222,400 | — | — |
| 2001-10-24 | $6.29 | $6.80 | 721,600 | — | — |
| 2001-10-23 | $6.38 | $6.89 | 877,600 | — | — |
| 2001-10-22 | $6.46 | $6.98 | 538,400 | — | — |
| 2001-10-19 | $6.39 | $6.90 | 766,400 | — | — |
| 2001-10-18 | $6.30 | $6.80 | 1,055,200 | — | — |
| 2001-10-17 | $6.34 | $6.84 | 2,269,600 | — | — |
| 2001-10-16 | $6.51 | $7.04 | 1,615,200 | — | — |
| 2001-10-15 | $6.21 | $6.70 | 2,217,600 | — | — |
| 2001-10-12 | $6.16 | $6.66 | 1,720,000 | — | — |
| 2001-10-11 | $6.31 | $6.82 | 2,125,600 | — | — |
| 2001-10-10 | $6.42 | $6.94 | 1,536,800 | — | — |
| 2001-10-09 | $6.13 | $6.62 | 587,200 | — | — |
| 2001-10-08 | $6.04 | $6.52 | 852,800 | — | — |
| 2001-10-05 | $6.07 | $6.55 | 1,088,800 | — | — |
| 2001-10-04 | $6.08 | $6.56 | 1,204,800 | — | — |
| 2001-10-03 | $6.16 | $6.66 | 1,192,800 | — | — |
| 2001-10-02 | $6.12 | $6.61 | 1,251,200 | — | — |
| 2001-10-01 | $5.89 | $6.37 | 1,111,200 | — | — |
| 2001-09-28 | $5.86 | $6.33 | 1,514,400 | — | — |
| 2001-09-27 | $5.86 | $6.33 | 1,944,000 | — | — |
| 2001-09-26 | $5.80 | $6.26 | 2,346,400 | — | — |
| 2001-09-25 | $5.74 | $6.20 | 2,960,000 | — | — |
| 2001-09-24 | $5.36 | $5.79 | 3,904,000 | — | — |
| 2001-09-21 | $5.34 | $5.76 | 5,330,400 | — | — |
| 2001-09-20 | $5.71 | $6.17 | 763,200 | — | — |
| 2001-09-19 | $5.87 | $6.34 | 1,313,600 | — | — |
| 2001-09-18 | $5.94 | $6.41 | 865,600 | — | — |
| 2001-09-17 | $6.06 | $6.55 | 609,600 | — | — |
| 2001-09-10 | $6.25 | $6.75 | 1,314,400 | — | — |
| 2001-09-07 | $6.25 | $6.75 | 1,368,800 | — | — |
| 2001-09-06 | $6.32 | $6.83 | 480,800 | — | — |
| 2001-09-05 | $6.38 | $6.89 | 1,584,800 | — | — |
| 2001-09-04 | $6.35 | $6.86 | 2,728,000 | — | — |
| 2001-08-31 | $6.38 | $6.89 | 2,648,000 | — | — |
| 2001-08-30 | $6.14 | $6.64 | 10,157,600 | — | — |
| 2001-08-29 | $6.06 | $6.55 | 11,360,000 | — | — |
| 2001-08-28 | $6.87 | $7.42 | 728,000 | — | — |
| 2001-08-27 | $6.87 | $7.42 | 809,600 | — | — |
| 2001-08-24 | $6.86 | $7.41 | 997,600 | — | — |
| 2001-08-23 | $6.88 | $7.43 | 1,380,000 | — | — |
| 2001-08-22 | $6.80 | $7.34 | 1,382,400 | — | — |
| 2001-08-21 | $6.57 | $7.09 | 2,677,600 | — | — |
| 2001-08-20 | $6.59 | $7.12 | 753,600 | — | — |
| 2001-08-17 | $6.60 | $7.13 | 978,400 | — | — |
| 2001-08-16 | $6.71 | $7.24 | 1,020,000 | — | — |
| 2001-08-15 | $6.72 | $7.25 | 1,013,600 | — | — |
| 2001-08-14 | $6.71 | $7.24 | 1,538,400 | — | — |
| 2001-08-13 | $6.64 | $7.17 | 1,461,600 | — | — |
| 2001-08-10 | $6.51 | $7.03 | 1,342,400 | — | — |
| 2001-08-09 | $6.52 | $7.04 | 2,180,000 | — | — |
| 2001-08-08 | $6.40 | $6.91 | 1,352,000 | — | — |
| 2001-08-07 | $6.33 | $6.83 | 869,600 | — | — |
| 2001-08-06 | $6.19 | $6.69 | 1,242,400 | — | — |
| 2001-08-03 | $6.13 | $6.62 | 501,600 | — | — |
| 2001-08-02 | $6.12 | $6.61 | 678,400 | — | — |
| 2001-08-01 | $6.04 | $6.52 | 1,182,400 | — | — |
| 2001-07-31 | $6.04 | $6.52 | 520,000 | — | — |
| 2001-07-30 | $6.09 | $6.57 | 574,400 | — | — |
| 2001-07-27 | $6.04 | $6.52 | 1,132,800 | — | — |
| 2001-07-26 | $5.91 | $6.39 | 680,800 | — | — |
| 2001-07-25 | $5.80 | $6.26 | 1,088,800 | — | — |
| 2001-07-24 | $5.82 | $6.28 | 761,600 | — | — |
| 2001-07-23 | $6.00 | $6.48 | 694,400 | — | — |
| 2001-07-20 | $6.09 | $6.58 | 1,819,200 | — | — |
| 2001-07-19 | $5.76 | $6.22 | 2,700,000 | — | — |
| 2001-07-18 | $6.12 | $6.61 | 463,200 | — | — |
| 2001-07-17 | $6.19 | $6.68 | 623,200 | — | — |
| 2001-07-16 | $6.21 | $6.71 | 560,000 | — | — |
| 2001-07-13 | $6.19 | $6.68 | 477,600 | — | — |
| 2001-07-12 | $6.23 | $6.72 | 744,800 | — | — |
| 2001-07-11 | $6.11 | $6.60 | 778,400 | — | — |
| 2001-07-10 | $6.08 | $6.56 | 428,800 | — | — |
| 2001-07-09 | $6.14 | $6.64 | 899,200 | — | — |
| 2001-07-06 | $6.18 | $6.67 | 2,292,800 | — | — |
| 2001-07-05 | $5.99 | $6.47 | 985,600 | — | — |
| 2001-07-03 | $6.06 | $6.55 | 988,000 | — | — |
| 2001-07-02 | $6.24 | $6.74 | 1,148,800 | — | — |
| 2001-06-29 | $6.43 | $6.94 | 1,448,800 | — | — |
| 2001-06-28 | $6.35 | $6.86 | 1,699,200 | — | — |
| 2001-06-27 | $6.15 | $6.64 | 1,247,200 | — | — |
| 2001-06-26 | $6.07 | $6.56 | 1,219,200 | — | — |
| 2001-06-25 | $5.91 | $6.39 | 561,600 | — | — |
| 2001-06-22 | $5.84 | $6.30 | 518,400 | — | — |
| 2001-06-21 | $5.91 | $6.38 | 1,059,200 | — | — |
| 2001-06-20 | $5.82 | $6.28 | 1,153,600 | — | — |
| 2001-06-19 | $5.85 | $6.32 | 540,000 | — | — |
| 2001-06-18 | $5.86 | $6.33 | 560,800 | — | — |
| 2001-06-15 | $5.93 | $6.40 | 446,400 | — | — |
| 2001-06-14 | $5.85 | $6.32 | 1,017,600 | — | — |
| 2001-06-13 | $5.79 | $6.26 | 2,284,000 | — | — |
| 2001-06-12 | $6.03 | $6.50 | 1,109,600 | — | — |
| 2001-06-11 | $5.91 | $6.38 | 296,800 | — | — |
| 2001-06-08 | $5.89 | $6.35 | 475,200 | — | — |
| 2001-06-07 | $5.95 | $6.42 | 595,200 | — | — |
| 2001-06-06 | $5.96 | $6.43 | 696,800 | — | — |
| 2001-06-05 | $5.99 | $6.46 | 1,015,200 | — | — |
| 2001-06-04 | $5.91 | $6.38 | 499,200 | — | — |
| 2001-06-01 | $5.81 | $6.27 | 922,400 | — | — |
| 2001-05-31 | $5.71 | $6.16 | 452,000 | — | — |
| 2001-05-30 | $5.74 | $6.19 | 2,247,200 | — | — |
| 2001-05-29 | $5.68 | $6.12 | 1,280,800 | — | — |
| 2001-05-25 | $5.51 | $5.95 | 1,270,400 | — | — |
| 2001-05-24 | $5.34 | $5.77 | 1,329,600 | — | — |
| 2001-05-23 | $5.29 | $5.71 | 788,800 | — | — |
| 2001-05-22 | $5.33 | $5.75 | 741,600 | — | — |
| 2001-05-21 | $5.32 | $5.74 | 684,000 | — | — |
| 2001-05-18 | $5.42 | $5.85 | 577,600 | — | — |
| 2001-05-17 | $5.46 | $5.89 | 984,000 | — | — |
| 2001-05-16 | $5.42 | $5.85 | 1,040,800 | — | — |
| 2001-05-15 | $5.26 | $5.68 | 545,600 | — | — |
| 2001-05-14 | $5.24 | $5.66 | 570,400 | — | — |
| 2001-05-11 | $5.19 | $5.60 | 784,800 | — | — |
| 2001-05-10 | $5.16 | $5.57 | 572,000 | — | — |
| 2001-05-09 | $5.23 | $5.64 | 814,400 | — | — |
| 2001-05-08 | $5.25 | $5.67 | 1,880,000 | — | — |
| 2001-05-07 | $5.14 | $5.55 | 3,236,000 | — | — |
| 2001-05-04 | $5.25 | $5.66 | 1,220,000 | — | — |
| 2001-05-03 | $5.36 | $5.79 | 1,107,200 | — | — |
| 2001-05-02 | $5.47 | $5.90 | 647,200 | — | — |
| 2001-05-01 | $5.44 | $5.87 | 1,608,000 | — | — |
| 2001-04-30 | $5.55 | $5.99 | 815,200 | — | — |
| 2001-04-27 | $5.70 | $6.15 | 476,800 | — | — |
| 2001-04-26 | $5.61 | $6.06 | 522,400 | — | — |
| 2001-04-25 | $5.51 | $5.94 | 879,200 | — | — |
| 2001-04-24 | $5.34 | $5.76 | 1,452,800 | — | — |
| 2001-04-23 | $5.23 | $5.64 | 944,000 | — | — |
| 2001-04-20 | $5.43 | $5.86 | 821,600 | — | — |
| 2001-04-19 | $5.54 | $5.98 | 535,200 | — | — |
| 2001-04-18 | $5.62 | $6.06 | 1,086,400 | — | — |
| 2001-04-17 | $5.61 | $6.05 | 942,400 | — | — |
| 2001-04-16 | $5.45 | $5.88 | 570,400 | — | — |
| 2001-04-12 | $5.54 | $5.97 | 752,800 | — | — |
| 2001-04-11 | $5.49 | $5.92 | 1,380,800 | — | — |
| 2001-04-10 | $5.53 | $5.96 | 9,197,600 | — | — |
| 2001-04-09 | $6.13 | $6.62 | 2,836,800 | — | — |
| 2001-04-06 | $6.08 | $6.55 | 4,194,400 | — | — |
| 2001-04-05 | $5.88 | $6.34 | 719,200 | — | — |
| 2001-04-04 | $5.66 | $6.11 | 845,600 | — | — |
| 2001-04-03 | $5.66 | $6.11 | 665,600 | — | — |
| 2001-04-02 | $5.79 | $6.24 | 1,616,000 | — | — |
| 2001-03-30 | $5.92 | $6.39 | 2,192,000 | — | — |
| 2001-03-29 | $5.79 | $6.24 | 1,200,000 | — | — |
| 2001-03-28 | $5.59 | $6.03 | 1,007,200 | — | — |
| 2001-03-27 | $5.62 | $6.06 | 1,260,000 | — | — |
| 2001-03-26 | $5.49 | $5.93 | 557,600 | — | — |
| 2001-03-23 | $5.28 | $5.70 | 343,200 | — | — |
| 2001-03-22 | $5.28 | $5.70 | 1,105,600 | — | — |
| 2001-03-21 | $5.29 | $5.70 | 468,800 | — | — |
| 2001-03-20 | $5.37 | $5.79 | 489,600 | — | — |
| 2001-03-19 | $5.23 | $5.64 | 584,800 | — | — |
| 2001-03-16 | $5.19 | $5.60 | 512,000 | — | — |
| 2001-03-15 | $5.13 | $5.53 | 704,800 | — | — |
| 2001-03-14 | $5.19 | $5.60 | 597,600 | — | — |
| 2001-03-13 | $5.22 | $5.63 | 743,200 | — | — |
| 2001-03-12 | $5.45 | $5.87 | 663,200 | — | — |
| 2001-03-09 | $5.45 | $5.88 | 785,600 | — | — |
| 2001-03-08 | $5.53 | $5.97 | 1,208,800 | — | — |
| 2001-03-07 | $5.50 | $5.93 | 596,000 | — | — |
| 2001-03-06 | $5.39 | $5.82 | 1,380,000 | — | — |
| 2001-03-05 | $5.58 | $6.02 | 3,238,400 | — | — |
| 2001-03-02 | $5.18 | $5.58 | 815,200 | — | — |
| 2001-03-01 | $5.13 | $5.53 | 1,421,600 | — | — |
| 2001-02-28 | $5.11 | $5.52 | 1,664,800 | — | — |
| 2001-02-27 | $4.79 | $5.17 | 464,800 | — | — |
| 2001-02-26 | $4.89 | $5.27 | 696,000 | — | — |
| 2001-02-23 | $4.78 | $5.16 | 681,600 | — | — |
| 2001-02-22 | $4.77 | $5.15 | 669,600 | — | — |
| 2001-02-21 | $4.70 | $5.07 | 527,200 | — | — |
| 2001-02-20 | $4.80 | $5.18 | 893,600 | — | — |
| 2001-02-16 | $4.63 | $4.99 | 1,832,000 | — | — |
| 2001-02-15 | $4.47 | $4.82 | 1,223,200 | — | — |
| 2001-02-14 | $4.41 | $4.76 | 2,244,000 | — | — |
| 2001-02-13 | $4.53 | $4.89 | 1,394,400 | — | — |
| 2001-02-12 | $4.73 | $5.10 | 1,195,200 | — | — |
| 2001-02-09 | $4.81 | $5.19 | 883,200 | — | — |
| 2001-02-08 | $4.84 | $5.22 | 489,600 | — | — |
| 2001-02-07 | $4.90 | $5.29 | 311,200 | — | — |
| 2001-02-06 | $4.74 | $5.12 | 2,885,600 | — | — |
| 2001-02-05 | $4.71 | $5.08 | 504,800 | — | — |
| 2001-02-02 | $4.72 | $5.09 | 327,200 | — | — |
| 2001-02-01 | $4.83 | $5.21 | 500,800 | — | — |
| 2001-01-31 | $4.83 | $5.21 | 854,400 | — | — |
| 2001-01-30 | $5.03 | $5.42 | 652,800 | — | — |
| 2001-01-29 | $4.99 | $5.39 | 241,600 | — | — |
| 2001-01-26 | $4.97 | $5.36 | 568,000 | — | — |
| 2001-01-25 | $4.97 | $5.36 | 185,600 | — | — |
| 2001-01-24 | $4.92 | $5.31 | 611,200 | — | — |
| 2001-01-23 | $4.81 | $5.19 | 476,800 | — | — |
| 2001-01-22 | $4.82 | $5.20 | 994,400 | — | — |
| 2001-01-19 | $4.73 | $5.11 | 164,800 | — | — |
| 2001-01-18 | $4.77 | $5.15 | 267,200 | — | — |
| 2001-01-17 | $4.65 | $5.02 | 1,044,800 | — | — |
| 2001-01-16 | $4.93 | $5.32 | 988,800 | — | — |
| 2001-01-12 | $4.94 | $5.33 | 912,000 | — | — |
| 2001-01-11 | $4.81 | $5.19 | 732,800 | — | — |
| 2001-01-10 | $4.88 | $5.26 | 388,000 | — | — |
| 2001-01-09 | $4.68 | $5.05 | 1,120,800 | — | — |
| 2001-01-08 | $4.56 | $4.92 | 872,800 | — | — |
| 2001-01-05 | $4.63 | $4.99 | 1,203,200 | — | — |
| 2001-01-04 | $4.76 | $5.13 | 674,400 | — | — |
| 2001-01-03 | $4.98 | $5.38 | 1,736,800 | — | — |
| 2001-01-02 | $4.99 | $5.39 | 1,381,600 | — | — |