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
- 1989-10-06 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 | $6.37 | $6.37 | 126,900 | — | — |
| 2001-12-28 | $5.65 | $5.65 | 41,900 | — | — |
| 2001-12-27 | $5.80 | $5.80 | 47,300 | — | — |
| 2001-12-26 | $5.79 | $5.79 | 41,700 | — | — |
| 2001-12-24 | $5.70 | $5.70 | 19,600 | — | — |
| 2001-12-21 | $5.77 | $5.77 | 89,500 | — | — |
| 2001-12-20 | $5.69 | $5.69 | 101,600 | — | — |
| 2001-12-19 | $5.75 | $5.75 | 44,400 | — | — |
| 2001-12-18 | $5.90 | $5.90 | 75,900 | — | — |
| 2001-12-17 | $5.69 | $5.69 | 34,200 | — | — |
| 2001-12-14 | $5.70 | $5.70 | 74,700 | — | — |
| 2001-12-13 | $5.85 | $5.85 | 21,000 | — | — |
| 2001-12-12 | $5.92 | $5.92 | 56,300 | — | — |
| 2001-12-11 | $6.07 | $6.07 | 81,100 | — | — |
| 2001-12-10 | $5.95 | $5.95 | 49,300 | — | — |
| 2001-12-07 | $6.22 | $6.22 | 39,900 | — | — |
| 2001-12-06 | $5.86 | $5.86 | 57,900 | — | — |
| 2001-12-05 | $5.63 | $5.63 | 55,900 | — | — |
| 2001-12-04 | $5.59 | $5.59 | 27,500 | — | — |
| 2001-12-03 | $5.41 | $5.41 | 78,800 | — | — |
| 2001-11-30 | $5.44 | $5.44 | 56,500 | — | — |
| 2001-11-29 | $5.31 | $5.31 | 30,200 | — | — |
| 2001-11-28 | $5.23 | $5.23 | 41,900 | — | — |
| 2001-11-27 | $5.28 | $5.28 | 47,000 | — | — |
| 2001-11-26 | $5.31 | $5.31 | 51,000 | — | — |
| 2001-11-23 | $4.96 | $4.96 | 12,600 | — | — |
| 2001-11-21 | $5.06 | $5.06 | 69,200 | — | — |
| 2001-11-20 | $5.21 | $5.21 | 45,400 | — | — |
| 2001-11-19 | $5.26 | $5.26 | 46,900 | — | — |
| 2001-11-16 | $5.20 | $5.20 | 54,900 | — | — |
| 2001-11-15 | $4.99 | $4.99 | 90,900 | — | — |
| 2001-11-14 | $4.76 | $4.76 | 75,800 | — | — |
| 2001-11-13 | $4.84 | $4.84 | 87,100 | — | — |
| 2001-11-12 | $4.73 | $4.73 | 55,700 | — | — |
| 2001-11-09 | $4.62 | $4.62 | 297,000 | — | — |
| 2001-11-08 | $4.25 | $4.25 | 229,200 | — | — |
| 2001-11-07 | $4.10 | $4.10 | 562,100 | — | — |
| 2001-11-06 | $4.79 | $4.79 | 114,900 | — | — |
| 2001-11-05 | $4.71 | $4.71 | 194,400 | — | — |
| 2001-11-02 | $4.84 | $4.84 | 193,800 | — | — |
| 2001-11-01 | $4.72 | $4.72 | 50,000 | — | — |
| 2001-10-31 | $4.53 | $4.53 | 348,600 | — | — |
| 2001-10-30 | $5.43 | $5.43 | 29,200 | — | — |
| 2001-10-29 | $5.50 | $5.50 | 23,300 | — | — |
| 2001-10-26 | $6.00 | $6.00 | 33,200 | — | — |
| 2001-10-25 | $5.85 | $5.85 | 32,600 | — | — |
| 2001-10-24 | $5.95 | $5.95 | 36,300 | — | — |
| 2001-10-23 | $5.51 | $5.51 | 123,300 | — | — |
| 2001-10-22 | $5.06 | $5.06 | 156,200 | — | — |
| 2001-10-19 | $5.10 | $5.10 | 27,800 | — | — |
| 2001-10-18 | $5.09 | $5.09 | 4,900 | — | — |
| 2001-10-17 | $5.03 | $5.03 | 24,800 | — | — |
| 2001-10-16 | $5.38 | $5.38 | 44,600 | — | — |
| 2001-10-15 | $5.28 | $5.28 | 77,200 | — | — |
| 2001-10-12 | $5.01 | $5.01 | 65,300 | — | — |
| 2001-10-11 | $4.94 | $4.94 | 146,000 | — | — |
| 2001-10-10 | $4.96 | $4.96 | 61,900 | — | — |
| 2001-10-09 | $4.95 | $4.95 | 62,000 | — | — |
| 2001-10-08 | $5.04 | $5.04 | 66,200 | — | — |
| 2001-10-05 | $4.99 | $4.99 | 19,400 | — | — |
| 2001-10-04 | $4.96 | $4.96 | 111,800 | — | — |
| 2001-10-03 | $4.98 | $4.98 | 60,900 | — | — |
| 2001-10-02 | $5.35 | $5.35 | 55,400 | — | — |
| 2001-10-01 | $4.98 | $4.98 | 26,400 | — | — |
| 2001-09-28 | $5.22 | $5.22 | 200,900 | — | — |
| 2001-09-27 | $5.20 | $5.20 | 171,600 | — | — |
| 2001-09-26 | $5.90 | $5.90 | 178,900 | — | — |
| 2001-09-25 | $6.50 | $6.50 | 15,000 | — | — |
| 2001-09-24 | $6.67 | $6.67 | 39,500 | — | — |
| 2001-09-21 | $6.75 | $6.75 | 64,900 | — | — |
| 2001-09-20 | $7.05 | $7.05 | 49,600 | — | — |
| 2001-09-19 | $7.20 | $7.20 | 149,200 | — | — |
| 2001-09-18 | $7.43 | $7.43 | 134,500 | — | — |
| 2001-09-17 | $7.75 | $7.75 | 63,900 | — | — |
| 2001-09-10 | $7.82 | $7.82 | 15,000 | — | — |
| 2001-09-07 | $8.10 | $8.10 | 30,900 | — | — |
| 2001-09-06 | $8.12 | $8.12 | 33,400 | — | — |
| 2001-09-05 | $8.35 | $8.35 | 25,600 | — | — |
| 2001-09-04 | $9.10 | $9.10 | 25,800 | — | — |
| 2001-08-31 | $9.00 | $9.00 | 23,600 | — | — |
| 2001-08-30 | $8.92 | $8.92 | 53,500 | — | — |
| 2001-08-29 | $9.00 | $9.00 | 18,400 | — | — |
| 2001-08-28 | $8.97 | $8.97 | 19,000 | — | — |
| 2001-08-27 | $9.01 | $9.01 | 18,600 | — | — |
| 2001-08-24 | $9.00 | $9.00 | 21,300 | — | — |
| 2001-08-23 | $8.89 | $8.89 | 30,000 | — | — |
| 2001-08-22 | $8.94 | $8.94 | 22,700 | — | — |
| 2001-08-21 | $8.67 | $8.67 | 800 | — | — |
| 2001-08-20 | $8.89 | $8.89 | 8,300 | — | — |
| 2001-08-17 | $8.45 | $8.45 | 45,400 | — | — |
| 2001-08-16 | $7.80 | $7.80 | 35,800 | — | — |
| 2001-08-15 | $8.95 | $8.95 | 21,700 | — | — |
| 2001-08-14 | $9.39 | $9.39 | 33,700 | — | — |
| 2001-08-13 | $9.30 | $9.30 | 42,600 | — | — |
| 2001-08-10 | $9.30 | $9.30 | 63,000 | — | — |
| 2001-08-09 | $9.29 | $9.29 | 41,100 | — | — |
| 2001-08-08 | $9.10 | $9.10 | 150,900 | — | — |
| 2001-08-07 | $9.12 | $9.12 | 32,400 | — | — |
| 2001-08-06 | $9.06 | $9.06 | 73,600 | — | — |
| 2001-08-03 | $9.09 | $9.09 | 56,100 | — | — |
| 2001-08-02 | $9.06 | $9.06 | 50,300 | — | — |
| 2001-08-01 | $8.98 | $8.98 | 31,500 | — | — |
| 2001-07-31 | $8.90 | $8.90 | 10,300 | — | — |
| 2001-07-30 | $8.84 | $8.84 | 5,800 | — | — |
| 2001-07-27 | $8.75 | $8.75 | 44,200 | — | — |
| 2001-07-26 | $8.75 | $8.75 | 126,000 | — | — |
| 2001-07-25 | $8.80 | $8.80 | 32,500 | — | — |
| 2001-07-24 | $8.65 | $8.65 | 37,800 | — | — |
| 2001-07-23 | $8.52 | $8.52 | 146,600 | — | — |
| 2001-07-20 | $8.32 | $8.32 | 110,200 | — | — |
| 2001-07-19 | $8.33 | $8.33 | 152,700 | — | — |
| 2001-07-18 | $8.95 | $8.95 | 104,600 | — | — |
| 2001-07-17 | $9.03 | $9.03 | 48,300 | — | — |
| 2001-07-16 | $8.87 | $8.87 | 85,700 | — | — |
| 2001-07-13 | $8.75 | $8.75 | 36,100 | — | — |
| 2001-07-12 | $8.75 | $8.75 | 76,500 | — | — |
| 2001-07-11 | $8.45 | $8.45 | 33,500 | — | — |
| 2001-07-10 | $8.45 | $8.45 | 57,900 | — | — |
| 2001-07-09 | $8.57 | $8.57 | 102,700 | — | — |
| 2001-07-06 | $8.60 | $8.60 | 107,500 | — | — |
| 2001-07-05 | $8.77 | $8.77 | 2,200 | — | — |
| 2001-07-03 | $8.75 | $8.75 | 50,900 | — | — |
| 2001-07-02 | $9.07 | $9.07 | 50,200 | — | — |
| 2001-06-29 | $8.74 | $8.74 | 43,200 | — | — |
| 2001-06-28 | $8.71 | $8.71 | 50,800 | — | — |
| 2001-06-27 | $8.23 | $8.23 | 10,700 | — | — |
| 2001-06-26 | $8.16 | $8.16 | 34,500 | — | — |
| 2001-06-25 | $8.10 | $8.10 | 69,100 | — | — |
| 2001-06-22 | $8.67 | $8.67 | 61,500 | — | — |
| 2001-06-21 | $9.08 | $9.08 | 301,600 | — | — |
| 2001-06-20 | $8.64 | $8.64 | 25,100 | — | — |
| 2001-06-19 | $8.95 | $8.95 | 39,500 | — | — |
| 2001-06-18 | $9.00 | $9.00 | 95,800 | — | — |
| 2001-06-15 | $9.39 | $9.39 | 40,800 | — | — |
| 2001-06-14 | $9.83 | $9.83 | 58,100 | — | — |
| 2001-06-13 | $9.77 | $9.77 | 200,000 | — | — |
| 2001-06-12 | $9.94 | $9.94 | 161,100 | — | — |
| 2001-06-11 | $9.11 | $9.11 | 113,900 | — | — |
| 2001-06-08 | $9.01 | $9.01 | 21,200 | — | — |
| 2001-06-07 | $9.06 | $9.06 | 44,300 | — | — |
| 2001-06-06 | $9.18 | $9.18 | 25,800 | — | — |
| 2001-06-05 | $9.22 | $9.22 | 56,300 | — | — |
| 2001-06-04 | $8.95 | $8.95 | 34,500 | — | — |
| 2001-06-01 | $8.95 | $8.95 | 62,900 | — | — |
| 2001-05-31 | $8.95 | $8.95 | 166,600 | — | — |
| 2001-05-30 | $9.10 | $9.10 | 200,700 | — | — |
| 2001-05-29 | $8.45 | $8.45 | 187,300 | — | — |
| 2001-05-25 | $8.04 | $8.04 | 21,800 | — | — |
| 2001-05-24 | $8.07 | $8.07 | 51,100 | — | — |
| 2001-05-23 | $8.00 | $8.00 | 65,700 | — | — |
| 2001-05-22 | $7.67 | $7.67 | 59,200 | — | — |
| 2001-05-21 | $8.00 | $8.00 | 117,400 | — | — |
| 2001-05-18 | $7.87 | $7.87 | 23,900 | — | — |
| 2001-05-17 | $7.75 | $7.75 | 24,300 | — | — |
| 2001-05-16 | $7.70 | $7.70 | 87,000 | — | — |
| 2001-05-15 | $7.85 | $7.85 | 72,500 | — | — |
| 2001-05-14 | $7.36 | $7.36 | 69,700 | — | — |
| 2001-05-11 | $7.00 | $7.00 | 18,400 | — | — |
| 2001-05-10 | $6.98 | $6.98 | 53,000 | — | — |
| 2001-05-09 | $6.95 | $6.95 | 64,000 | — | — |
| 2001-05-08 | $6.99 | $6.99 | 39,100 | — | — |
| 2001-05-07 | $6.88 | $6.88 | 40,300 | — | — |
| 2001-05-04 | $6.92 | $6.92 | 22,400 | — | — |
| 2001-05-03 | $6.35 | $6.35 | 50,800 | — | — |
| 2001-05-02 | $6.15 | $6.15 | 169,300 | — | — |
| 2001-05-01 | $6.09 | $6.09 | 92,300 | — | — |
| 2001-04-30 | $6.03 | $6.03 | 283,800 | — | — |
| 2001-04-27 | $6.03 | $6.03 | 16,500 | — | — |
| 2001-04-26 | $6.00 | $6.00 | 20,500 | — | — |
| 2001-04-25 | $6.10 | $6.10 | 16,800 | — | — |
| 2001-04-24 | $6.24 | $6.24 | 23,700 | — | — |
| 2001-04-23 | $6.46 | $6.46 | 32,200 | — | — |
| 2001-04-20 | $6.55 | $6.55 | 63,800 | — | — |
| 2001-04-19 | $6.60 | $6.60 | 42,900 | — | — |
| 2001-04-18 | $6.80 | $6.80 | 27,000 | — | — |
| 2001-04-17 | $7.00 | $7.00 | 28,600 | — | — |
| 2001-04-16 | $6.73 | $6.73 | 41,900 | — | — |
| 2001-04-12 | $6.41 | $6.41 | 18,700 | — | — |
| 2001-04-11 | $6.27 | $6.27 | 16,700 | — | — |
| 2001-04-10 | $6.28 | $6.28 | 13,800 | — | — |
| 2001-04-09 | $6.24 | $6.24 | 26,200 | — | — |
| 2001-04-06 | $6.19 | $6.19 | 10,300 | — | — |
| 2001-04-05 | $6.00 | $6.00 | 39,400 | — | — |
| 2001-04-04 | $5.59 | $5.59 | 135,400 | — | — |
| 2001-04-03 | $4.91 | $4.91 | 207,000 | — | — |
| 2001-04-02 | $4.81 | $4.81 | 167,000 | — | — |
| 2001-03-30 | $5.78 | $5.78 | 148,000 | — | — |
| 2001-03-29 | $5.75 | $5.75 | 102,800 | — | — |
| 2001-03-28 | $5.88 | $5.88 | 31,100 | — | — |
| 2001-03-27 | $5.94 | $5.94 | 43,800 | — | — |
| 2001-03-26 | $5.63 | $5.63 | 101,500 | — | — |
| 2001-03-23 | $5.66 | $5.66 | 25,900 | — | — |
| 2001-03-22 | $5.75 | $5.75 | 22,500 | — | — |
| 2001-03-21 | $5.88 | $5.88 | 27,500 | — | — |
| 2001-03-20 | $6.06 | $6.06 | 16,200 | — | — |
| 2001-03-19 | $5.66 | $5.66 | 3,500 | — | — |
| 2001-03-16 | $5.56 | $5.56 | 98,400 | — | — |
| 2001-03-15 | $5.56 | $5.56 | 23,200 | — | — |
| 2001-03-14 | $5.75 | $5.75 | 83,100 | — | — |
| 2001-03-13 | $5.81 | $5.81 | 29,600 | — | — |
| 2001-03-12 | $5.88 | $5.88 | 43,200 | — | — |
| 2001-03-09 | $6.06 | $6.06 | 75,600 | — | — |
| 2001-03-08 | $6.00 | $6.00 | 50,200 | — | — |
| 2001-03-07 | $5.63 | $5.63 | 72,100 | — | — |
| 2001-03-06 | $5.50 | $5.50 | 20,500 | — | — |
| 2001-03-05 | $5.50 | $5.50 | 60,400 | — | — |
| 2001-03-02 | $5.63 | $5.63 | 27,900 | — | — |
| 2001-03-01 | $5.81 | $5.81 | 17,900 | — | — |
| 2001-02-28 | $5.94 | $5.94 | 121,200 | — | — |
| 2001-02-27 | $6.19 | $6.19 | 33,600 | — | — |
| 2001-02-26 | $5.94 | $5.94 | 34,600 | — | — |
| 2001-02-23 | $6.06 | $6.06 | 46,700 | — | — |
| 2001-02-22 | $6.16 | $6.16 | 52,600 | — | — |
| 2001-02-21 | $6.31 | $6.31 | 9,500 | — | — |
| 2001-02-20 | $6.38 | $6.38 | 57,400 | — | — |
| 2001-02-16 | $6.44 | $6.44 | 31,800 | — | — |
| 2001-02-15 | $6.38 | $6.38 | 11,200 | — | — |
| 2001-02-14 | $6.25 | $6.25 | 27,400 | — | — |
| 2001-02-13 | $6.63 | $6.63 | 12,700 | — | — |
| 2001-02-12 | $6.09 | $6.09 | 13,900 | — | — |
| 2001-02-09 | $6.19 | $6.19 | 18,500 | — | — |
| 2001-02-08 | $6.44 | $6.44 | 11,600 | — | — |
| 2001-02-07 | $6.69 | $6.69 | 23,500 | — | — |
| 2001-02-06 | $6.38 | $6.38 | 12,400 | — | — |
| 2001-02-05 | $6.88 | $6.88 | 29,100 | — | — |
| 2001-02-02 | $6.75 | $6.75 | 6,700 | — | — |
| 2001-02-01 | $7.00 | $7.00 | 6,100 | — | — |
| 2001-01-31 | $6.69 | $6.69 | 33,300 | — | — |
| 2001-01-30 | $6.88 | $6.88 | 24,200 | — | — |
| 2001-01-29 | $7.19 | $7.19 | 57,800 | — | — |
| 2001-01-26 | $7.38 | $7.38 | 48,200 | — | — |
| 2001-01-25 | $6.88 | $6.88 | 40,100 | — | — |
| 2001-01-24 | $6.97 | $6.97 | 36,500 | — | — |
| 2001-01-23 | $6.69 | $6.69 | 55,900 | — | — |
| 2001-01-22 | $6.50 | $6.50 | 117,300 | — | — |
| 2001-01-19 | $6.75 | $6.75 | 38,400 | — | — |
| 2001-01-18 | $6.69 | $6.69 | 261,200 | — | — |
| 2001-01-17 | $7.88 | $7.88 | 56,000 | — | — |
| 2001-01-16 | $7.50 | $7.50 | 68,200 | — | — |
| 2001-01-12 | $7.50 | $7.50 | 29,700 | — | — |
| 2001-01-11 | $7.19 | $7.19 | 118,700 | — | — |
| 2001-01-10 | $7.00 | $7.00 | 48,000 | — | — |
| 2001-01-09 | $6.94 | $6.94 | 24,900 | — | — |
| 2001-01-08 | $6.56 | $6.56 | 80,700 | — | — |
| 2001-01-05 | $6.88 | $6.88 | 46,600 | — | — |
| 2001-01-04 | $6.88 | $6.88 | 101,100 | — | — |
| 2001-01-03 | $6.44 | $6.44 | 66,400 | — | — |
| 2001-01-02 | $6.25 | $6.25 | 58,500 | — | — |