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
- 1984-03-15 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 | $6.81 | $15.32 | 10,400 | — | — |
| 2001-12-28 | $6.81 | $15.33 | 40,400 | — | — |
| 2001-12-27 | $6.81 | $15.32 | 64,800 | — | — |
| 2001-12-26 | $6.58 | $14.80 | 4,000 | — | — |
| 2001-12-24 | $6.60 | $14.86 | 52,800 | — | — |
| 2001-12-21 | $6.78 | $15.25 | 26,800 | — | — |
| 2001-12-20 | $6.61 | $14.88 | 26,400 | — | — |
| 2001-12-19 | $6.70 | $15.08 | 39,600 | — | — |
| 2001-12-18 | $6.64 | $14.94 | 32,800 | — | — |
| 2001-12-17 | $6.89 | $15.50 | 66,400 | — | — |
| 2001-12-14 | $6.73 | $15.15 | 14,800 | — | — |
| 2001-12-13 | $6.57 | $14.79 | 5,600 | — | — |
| 2001-12-12 | $6.60 | $14.85 | 14,400 | — | — |
| 2001-12-11 | $6.56 | $14.76 | 30,400 | — | — |
| 2001-12-10 | $6.69 | $15.06 | 46,000 | — | — |
| 2001-12-07 | $6.78 | $15.26 | 12,400 | — | — |
| 2001-12-06 | $6.87 | $15.47 | 28,400 | — | — |
| 2001-12-05 | $7.03 | $15.82 | 25,200 | — | — |
| 2001-12-04 | $7.12 | $16.02 | 32,400 | — | — |
| 2001-12-03 | $7.10 | $15.98 | 46,000 | — | — |
| 2001-11-30 | $7.05 | $15.86 | 41,200 | — | — |
| 2001-11-29 | $6.95 | $15.63 | 62,000 | — | — |
| 2001-11-28 | $6.80 | $15.31 | 20,800 | — | — |
| 2001-11-27 | $6.79 | $15.28 | 33,200 | — | — |
| 2001-11-26 | $6.70 | $15.07 | 36,400 | — | — |
| 2001-11-23 | $6.73 | $15.15 | 12,400 | — | — |
| 2001-11-21 | $6.66 | $15.00 | 40,000 | — | — |
| 2001-11-20 | $6.78 | $15.25 | 338,800 | — | — |
| 2001-11-19 | $6.99 | $15.54 | 45,600 | — | — |
| 2001-11-16 | $7.14 | $15.86 | 76,400 | — | — |
| 2001-11-15 | $6.85 | $15.23 | 51,200 | — | — |
| 2001-11-14 | $6.93 | $15.41 | 30,400 | — | — |
| 2001-11-13 | $6.95 | $15.45 | 42,800 | — | — |
| 2001-11-12 | $6.98 | $15.51 | 20,000 | — | — |
| 2001-11-09 | $7.00 | $15.55 | 21,200 | — | — |
| 2001-11-08 | $7.11 | $15.80 | 44,400 | — | — |
| 2001-11-07 | $7.04 | $15.64 | 49,600 | — | — |
| 2001-11-06 | $7.00 | $15.55 | 39,600 | — | — |
| 2001-11-05 | $7.10 | $15.77 | 50,400 | — | — |
| 2001-11-02 | $7.04 | $15.65 | 26,400 | — | — |
| 2001-11-01 | $7.00 | $15.55 | 49,600 | — | — |
| 2001-10-31 | $7.00 | $15.56 | 64,800 | — | — |
| 2001-10-30 | $7.05 | $15.67 | 116,400 | — | — |
| 2001-10-29 | $6.82 | $15.15 | 59,200 | — | — |
| 2001-10-26 | $6.87 | $15.28 | 74,800 | — | — |
| 2001-10-25 | $7.03 | $15.61 | 29,200 | — | — |
| 2001-10-24 | $7.03 | $15.62 | 12,000 | — | — |
| 2001-10-23 | $6.98 | $15.51 | 27,600 | — | — |
| 2001-10-22 | $6.88 | $15.29 | 16,000 | — | — |
| 2001-10-19 | $6.91 | $15.36 | 11,200 | — | — |
| 2001-10-18 | $6.92 | $15.39 | 22,800 | — | — |
| 2001-10-17 | $7.03 | $15.62 | 14,000 | — | — |
| 2001-10-16 | $7.10 | $15.78 | 24,400 | — | — |
| 2001-10-15 | $7.13 | $15.84 | 61,600 | — | — |
| 2001-10-12 | $7.11 | $15.79 | 69,600 | — | — |
| 2001-10-11 | $7.19 | $15.99 | 80,000 | — | — |
| 2001-10-10 | $6.79 | $15.09 | 13,200 | — | — |
| 2001-10-09 | $6.63 | $14.73 | 25,600 | — | — |
| 2001-10-08 | $6.87 | $15.27 | 2,400 | — | — |
| 2001-10-05 | $6.87 | $15.27 | 47,600 | — | — |
| 2001-10-04 | $6.58 | $14.63 | 82,000 | — | — |
| 2001-10-03 | $6.78 | $15.07 | 23,200 | — | — |
| 2001-10-02 | $6.93 | $15.40 | 5,600 | — | — |
| 2001-10-01 | $6.75 | $15.00 | 4,000 | — | — |
| 2001-09-28 | $6.74 | $14.97 | 10,800 | — | — |
| 2001-09-27 | $6.41 | $14.25 | 33,600 | — | — |
| 2001-09-26 | $6.58 | $14.61 | 28,000 | — | — |
| 2001-09-25 | $6.57 | $14.61 | 25,200 | — | — |
| 2001-09-24 | $6.70 | $14.90 | 54,000 | — | — |
| 2001-09-21 | $6.79 | $15.10 | 75,200 | — | — |
| 2001-09-20 | $6.55 | $14.55 | 39,200 | — | — |
| 2001-09-19 | $6.56 | $14.58 | 23,600 | — | — |
| 2001-09-18 | $6.56 | $14.59 | 15,200 | — | — |
| 2001-09-17 | $6.71 | $14.92 | 104,000 | — | — |
| 2001-09-10 | $6.61 | $14.68 | 53,200 | — | — |
| 2001-09-07 | $6.59 | $14.65 | 4,000 | — | — |
| 2001-09-06 | $6.64 | $14.75 | 59,200 | — | — |
| 2001-09-05 | $6.62 | $14.72 | 26,000 | — | — |
| 2001-09-04 | $6.60 | $14.67 | 6,800 | — | — |
| 2001-08-31 | $6.63 | $14.73 | 22,800 | — | — |
| 2001-08-30 | $6.67 | $14.83 | 26,400 | — | — |
| 2001-08-29 | $6.52 | $14.48 | 2,800 | — | — |
| 2001-08-28 | $6.53 | $14.51 | 10,400 | — | — |
| 2001-08-27 | $6.57 | $14.60 | 5,600 | — | — |
| 2001-08-24 | $6.64 | $14.75 | 4,400 | — | — |
| 2001-08-23 | $6.60 | $14.66 | 26,400 | — | — |
| 2001-08-22 | $6.68 | $14.85 | 34,000 | — | — |
| 2001-08-21 | $6.60 | $14.67 | 14,000 | — | — |
| 2001-08-20 | $6.57 | $14.60 | 11,600 | — | — |
| 2001-08-17 | $6.59 | $14.64 | 22,400 | — | — |
| 2001-08-16 | $6.65 | $14.79 | 26,800 | — | — |
| 2001-08-15 | $6.69 | $14.86 | 36,400 | — | — |
| 2001-08-14 | $6.51 | $14.47 | 115,200 | — | — |
| 2001-08-13 | $6.62 | $14.70 | 2,400 | — | — |
| 2001-08-10 | $6.76 | $15.01 | 57,200 | — | — |
| 2001-08-09 | $6.70 | $14.89 | 97,600 | — | — |
| 2001-08-08 | $6.75 | $15.00 | 7,600 | — | — |
| 2001-08-07 | $6.78 | $14.86 | 38,000 | — | — |
| 2001-08-06 | $6.59 | $14.46 | 9,600 | — | — |
| 2001-08-03 | $6.64 | $14.56 | 22,800 | — | — |
| 2001-08-02 | $6.59 | $14.45 | 166,400 | — | — |
| 2001-08-01 | $6.63 | $14.54 | 11,200 | — | — |
| 2001-07-31 | $6.62 | $14.52 | 35,600 | — | — |
| 2001-07-30 | $6.61 | $14.50 | 78,000 | — | — |
| 2001-07-27 | $6.59 | $14.45 | 114,800 | — | — |
| 2001-07-26 | $6.46 | $14.16 | 50,400 | — | — |
| 2001-07-25 | $6.52 | $14.30 | 26,800 | — | — |
| 2001-07-24 | $6.56 | $14.40 | 1,600 | — | — |
| 2001-07-23 | $6.54 | $14.35 | 400 | — | — |
| 2001-07-20 | $6.59 | $14.46 | 15,200 | — | — |
| 2001-07-19 | $6.56 | $14.40 | 4,800 | — | — |
| 2001-07-18 | $6.64 | $14.56 | 48,400 | — | — |
| 2001-07-17 | $6.62 | $14.52 | 14,000 | — | — |
| 2001-07-16 | $6.55 | $14.37 | 19,200 | — | — |
| 2001-07-13 | $6.62 | $14.52 | 29,600 | — | — |
| 2001-07-12 | $6.53 | $14.32 | 9,200 | — | — |
| 2001-07-11 | $6.61 | $14.50 | 6,800 | — | — |
| 2001-07-10 | $6.55 | $14.37 | 8,000 | — | — |
| 2001-07-09 | $6.53 | $14.33 | 5,600 | — | — |
| 2001-07-06 | $6.54 | $14.34 | 23,200 | — | — |
| 2001-07-05 | $6.56 | $14.38 | 42,000 | — | — |
| 2001-07-03 | $6.71 | $14.73 | 172,000 | — | — |
| 2001-07-02 | $6.63 | $14.54 | 7,200 | — | — |
| 2001-06-29 | $6.79 | $14.89 | 140,400 | — | — |
| 2001-06-28 | $6.57 | $14.40 | 1,600 | — | — |
| 2001-06-27 | $6.62 | $14.52 | 800 | — | — |
| 2001-06-26 | $6.54 | $14.35 | 8,800 | — | — |
| 2001-06-25 | $6.68 | $14.66 | 4,000 | — | — |
| 2001-06-22 | $6.50 | $14.27 | 14,000 | — | — |
| 2001-06-21 | $6.75 | $14.81 | 11,600 | — | — |
| 2001-06-20 | $6.57 | $14.41 | 20,400 | — | — |
| 2001-06-19 | $6.56 | $14.39 | 4,800 | — | — |
| 2001-06-18 | $6.50 | $14.26 | 20,800 | — | — |
| 2001-06-15 | $6.59 | $14.45 | 80,400 | — | — |
| 2001-06-14 | $6.52 | $14.30 | 4,400 | — | — |
| 2001-06-13 | $6.60 | $14.47 | 800 | — | — |
| 2001-06-12 | $6.62 | $14.52 | 42,000 | — | — |
| 2001-06-11 | $6.50 | $14.26 | 13,200 | — | — |
| 2001-06-08 | $6.53 | $14.32 | 2,800 | — | — |
| 2001-06-07 | $6.38 | $14.00 | 4,800 | — | — |
| 2001-06-06 | $6.45 | $14.15 | 24,400 | — | — |
| 2001-06-05 | $6.40 | $14.03 | 12,400 | — | — |
| 2001-06-04 | $6.50 | $14.26 | 11,600 | — | — |
| 2001-06-01 | $6.45 | $14.14 | 11,600 | — | — |
| 2001-05-31 | $6.46 | $14.16 | 72,800 | — | — |
| 2001-05-30 | $6.39 | $14.01 | 116,000 | — | — |
| 2001-05-29 | $6.31 | $13.85 | 13,200 | — | — |
| 2001-05-25 | $6.16 | $13.52 | 9,600 | — | — |
| 2001-05-24 | $6.20 | $13.61 | 0 | — | — |
| 2001-05-23 | $6.20 | $13.61 | 0 | — | — |
| 2001-05-22 | $6.20 | $13.61 | 22,400 | — | — |
| 2001-05-21 | $6.20 | $13.60 | 0 | — | — |
| 2001-05-18 | $6.20 | $13.60 | 21,600 | — | — |
| 2001-05-17 | $6.22 | $13.64 | 50,000 | — | — |
| 2001-05-16 | $6.24 | $13.69 | 13,200 | — | — |
| 2001-05-15 | $6.15 | $13.30 | 6,800 | — | — |
| 2001-05-14 | $6.06 | $13.11 | 20,000 | — | — |
| 2001-05-11 | $5.92 | $12.79 | 47,600 | — | — |
| 2001-05-10 | $5.88 | $12.71 | 22,800 | — | — |
| 2001-05-09 | $5.93 | $12.83 | 14,000 | — | — |
| 2001-05-08 | $5.85 | $12.64 | 14,400 | — | — |
| 2001-05-07 | $5.86 | $12.68 | 12,000 | — | — |
| 2001-05-04 | $5.84 | $12.63 | 4,800 | — | — |
| 2001-05-03 | $5.88 | $12.72 | 18,800 | — | — |
| 2001-05-02 | $5.95 | $12.87 | 24,800 | — | — |
| 2001-05-01 | $6.15 | $13.29 | 6,800 | — | — |
| 2001-04-30 | $6.20 | $13.40 | 13,200 | — | — |
| 2001-04-27 | $6.13 | $13.25 | 23,600 | — | — |
| 2001-04-26 | $6.25 | $13.52 | 800 | — | — |
| 2001-04-25 | $6.26 | $13.54 | 20,400 | — | — |
| 2001-04-24 | $6.27 | $13.56 | 4,400 | — | — |
| 2001-04-23 | $6.14 | $13.28 | 6,000 | — | — |
| 2001-04-20 | $6.06 | $13.11 | 10,800 | — | — |
| 2001-04-19 | $6.14 | $13.28 | 9,600 | — | — |
| 2001-04-18 | $6.19 | $13.38 | 3,200 | — | — |
| 2001-04-17 | $6.19 | $13.39 | 11,600 | — | — |
| 2001-04-16 | $6.16 | $13.32 | 7,200 | — | — |
| 2001-04-12 | $6.32 | $13.66 | 15,600 | — | — |
| 2001-04-11 | $6.51 | $14.07 | 17,600 | — | — |
| 2001-04-10 | $6.75 | $14.59 | 34,000 | — | — |
| 2001-04-09 | $6.65 | $14.39 | 8,800 | — | — |
| 2001-04-06 | $6.77 | $14.63 | 4,400 | — | — |
| 2001-04-05 | $6.69 | $14.46 | 2,000 | — | — |
| 2001-04-04 | $6.59 | $14.26 | 4,400 | — | — |
| 2001-04-03 | $6.70 | $14.50 | 2,000 | — | — |
| 2001-04-02 | $6.69 | $14.46 | 1,600 | — | — |
| 2001-03-30 | $6.67 | $14.43 | 10,000 | — | — |
| 2001-03-29 | $6.56 | $14.19 | 11,600 | — | — |
| 2001-03-28 | $6.49 | $14.04 | 4,000 | — | — |
| 2001-03-27 | $6.53 | $14.13 | 7,600 | — | — |
| 2001-03-26 | $6.67 | $14.43 | 0 | — | — |
| 2001-03-23 | $6.67 | $14.43 | 2,400 | — | — |
| 2001-03-22 | $6.56 | $14.19 | 36,000 | — | — |
| 2001-03-21 | $6.53 | $14.13 | 1,200 | — | — |
| 2001-03-20 | $6.67 | $14.43 | 5,600 | — | — |
| 2001-03-19 | $6.67 | $14.43 | 0 | — | — |
| 2001-03-16 | $6.67 | $14.43 | 400 | — | — |
| 2001-03-15 | $6.28 | $13.59 | 1,600 | — | — |
| 2001-03-14 | $6.36 | $13.75 | 8,800 | — | — |
| 2001-03-13 | $6.49 | $14.04 | 1,600 | — | — |
| 2001-03-12 | $6.48 | $14.02 | 1,200 | — | — |
| 2001-03-09 | $6.61 | $14.29 | 8,400 | — | — |
| 2001-03-08 | $6.60 | $14.28 | 17,600 | — | — |
| 2001-03-07 | $6.77 | $14.63 | 8,400 | — | — |
| 2001-03-06 | $6.84 | $14.80 | 10,000 | — | — |
| 2001-03-05 | $6.94 | $15.00 | 42,000 | — | — |
| 2001-03-02 | $6.64 | $14.36 | 800 | — | — |
| 2001-03-01 | $6.64 | $14.36 | 10,800 | — | — |
| 2001-02-28 | $6.56 | $14.19 | 59,200 | — | — |
| 2001-02-27 | $6.52 | $14.09 | 2,400 | — | — |
| 2001-02-26 | $6.48 | $14.02 | 4,000 | — | — |
| 2001-02-23 | $6.44 | $13.92 | 3,600 | — | — |
| 2001-02-22 | $6.42 | $13.89 | 3,200 | — | — |
| 2001-02-21 | $6.25 | $13.52 | 2,800 | — | — |
| 2001-02-20 | $6.22 | $13.45 | 18,400 | — | — |
| 2001-02-16 | $6.23 | $13.48 | 37,600 | — | — |
| 2001-02-15 | $6.25 | $13.52 | 6,000 | — | — |
| 2001-02-14 | $6.31 | $13.65 | 0 | — | — |
| 2001-02-13 | $6.31 | $13.65 | 5,600 | — | — |
| 2001-02-12 | $6.34 | $13.72 | 0 | — | — |
| 2001-02-09 | $6.34 | $13.72 | 800 | — | — |
| 2001-02-08 | $6.34 | $13.72 | 10,800 | — | — |
| 2001-02-07 | $6.42 | $13.89 | 3,600 | — | — |
| 2001-02-06 | $6.53 | $13.94 | 11,600 | — | — |
| 2001-02-05 | $6.53 | $13.94 | 24,400 | — | — |
| 2001-02-02 | $6.38 | $13.60 | 10,400 | — | — |
| 2001-02-01 | $6.23 | $13.30 | 3,600 | — | — |
| 2001-01-31 | $6.16 | $13.15 | 8,000 | — | — |
| 2001-01-30 | $6.14 | $13.10 | 6,400 | — | — |
| 2001-01-29 | $6.25 | $13.34 | 2,000 | — | — |
| 2001-01-26 | $6.30 | $13.44 | 61,600 | — | — |
| 2001-01-25 | $6.28 | $13.40 | 0 | — | — |
| 2001-01-24 | $6.28 | $13.40 | 44,000 | — | — |
| 2001-01-23 | $6.13 | $13.07 | 18,800 | — | — |
| 2001-01-22 | $5.95 | $12.70 | 26,800 | — | — |
| 2001-01-19 | $5.77 | $12.30 | 41,600 | — | — |
| 2001-01-18 | $5.67 | $12.10 | 45,200 | — | — |
| 2001-01-17 | $6.00 | $12.80 | 31,600 | — | — |
| 2001-01-16 | $6.06 | $12.94 | 400 | — | — |
| 2001-01-12 | $6.00 | $12.80 | 4,400 | — | — |
| 2001-01-11 | $6.13 | $13.07 | 19,200 | — | — |
| 2001-01-10 | $6.23 | $13.30 | 16,800 | — | — |
| 2001-01-09 | $6.38 | $13.60 | 3,600 | — | — |
| 2001-01-08 | $6.50 | $13.87 | 4,800 | — | — |
| 2001-01-05 | $6.56 | $14.00 | 5,600 | — | — |
| 2001-01-04 | $6.52 | $13.90 | 8,000 | — | — |
| 2001-01-03 | $6.94 | $14.80 | 6,400 | — | — |
| 2001-01-02 | $7.16 | $15.27 | 3,200 | — | — |