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
- 1992-06-03 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 | $6.03 | $6.03 | 277,000 | — | — |
| 2001-12-28 | $6.00 | $6.00 | 23,900 | — | — |
| 2001-12-27 | $6.06 | $6.06 | 14,500 | — | — |
| 2001-12-26 | $5.95 | $5.95 | 206,400 | — | — |
| 2001-12-24 | $6.25 | $6.25 | 17,900 | — | — |
| 2001-12-21 | $6.10 | $6.10 | 224,500 | — | — |
| 2001-12-20 | $5.96 | $5.96 | 15,200 | — | — |
| 2001-12-19 | $5.97 | $5.97 | 39,100 | — | — |
| 2001-12-18 | $5.97 | $5.97 | 20,700 | — | — |
| 2001-12-17 | $6.00 | $6.00 | 29,200 | — | — |
| 2001-12-14 | $6.05 | $6.05 | 9,200 | — | — |
| 2001-12-13 | $5.94 | $5.94 | 15,700 | — | — |
| 2001-12-12 | $5.87 | $5.87 | 18,000 | — | — |
| 2001-12-11 | $5.90 | $5.90 | 15,200 | — | — |
| 2001-12-10 | $5.95 | $5.95 | 15,000 | — | — |
| 2001-12-07 | $6.00 | $6.00 | 16,300 | — | — |
| 2001-12-06 | $6.04 | $6.04 | 40,000 | — | — |
| 2001-12-05 | $6.05 | $6.05 | 12,800 | — | — |
| 2001-12-04 | $6.01 | $6.01 | 29,000 | — | — |
| 2001-12-03 | $6.00 | $6.00 | 12,400 | — | — |
| 2001-11-30 | $6.20 | $6.20 | 31,000 | — | — |
| 2001-11-29 | $5.99 | $5.99 | 9,500 | — | — |
| 2001-11-28 | $5.97 | $5.97 | 7,100 | — | — |
| 2001-11-27 | $5.99 | $5.99 | 40,300 | — | — |
| 2001-11-26 | $5.85 | $5.85 | 20,200 | — | — |
| 2001-11-23 | $5.78 | $5.78 | 3,500 | — | — |
| 2001-11-21 | $5.80 | $5.80 | 32,500 | — | — |
| 2001-11-20 | $6.05 | $6.05 | 63,200 | — | — |
| 2001-11-19 | $6.00 | $6.00 | 155,700 | — | — |
| 2001-11-16 | $6.06 | $6.06 | 44,300 | — | — |
| 2001-11-15 | $7.00 | $7.00 | 128,000 | — | — |
| 2001-11-14 | $6.00 | $6.00 | 71,700 | — | — |
| 2001-11-13 | $6.00 | $6.00 | 136,200 | — | — |
| 2001-11-12 | $5.03 | $5.03 | 20,300 | — | — |
| 2001-11-09 | $5.00 | $5.00 | 5,100 | — | — |
| 2001-11-08 | $5.10 | $5.10 | 82,300 | — | — |
| 2001-11-07 | $4.75 | $4.75 | 40,200 | — | — |
| 2001-11-06 | $3.59 | $3.59 | 1,400 | — | — |
| 2001-11-05 | $3.55 | $3.55 | 6,700 | — | — |
| 2001-11-02 | $3.47 | $3.47 | 18,100 | — | — |
| 2001-11-01 | $3.49 | $3.49 | 36,200 | — | — |
| 2001-10-31 | $3.54 | $3.54 | 19,500 | — | — |
| 2001-10-30 | $3.57 | $3.57 | 67,300 | — | — |
| 2001-10-29 | $3.54 | $3.54 | 29,300 | — | — |
| 2001-10-26 | $3.53 | $3.53 | 27,700 | — | — |
| 2001-10-25 | $3.23 | $3.23 | 108,400 | — | — |
| 2001-10-24 | $2.90 | $2.90 | 201,900 | — | — |
| 2001-10-23 | $2.65 | $2.65 | 32,200 | — | — |
| 2001-10-22 | $2.85 | $2.85 | 22,100 | — | — |
| 2001-10-19 | $2.80 | $2.80 | 42,000 | — | — |
| 2001-10-18 | $2.76 | $2.76 | 52,200 | — | — |
| 2001-10-17 | $2.70 | $2.70 | 96,900 | — | — |
| 2001-10-16 | $2.38 | $2.38 | 61,500 | — | — |
| 2001-10-15 | $2.18 | $2.18 | 47,200 | — | — |
| 2001-10-12 | $2.18 | $2.18 | 51,000 | — | — |
| 2001-10-11 | $2.10 | $2.10 | 32,800 | — | — |
| 2001-10-10 | $2.15 | $2.15 | 6,400 | — | — |
| 2001-10-09 | $2.25 | $2.25 | 8,300 | — | — |
| 2001-10-08 | $2.55 | $2.55 | 21,000 | — | — |
| 2001-10-05 | $2.29 | $2.29 | 13,700 | — | — |
| 2001-10-04 | $2.29 | $2.29 | 31,900 | — | — |
| 2001-10-03 | $2.30 | $2.30 | 61,400 | — | — |
| 2001-10-02 | $2.50 | $2.50 | 9,000 | — | — |
| 2001-10-01 | $2.85 | $2.85 | 12,200 | — | — |
| 2001-09-28 | $3.15 | $3.15 | 26,400 | — | — |
| 2001-09-27 | $3.85 | $3.85 | 5,700 | — | — |
| 2001-09-26 | $3.80 | $3.80 | 30,800 | — | — |
| 2001-09-25 | $3.79 | $3.79 | 17,200 | — | — |
| 2001-09-24 | $3.79 | $3.79 | 17,400 | — | — |
| 2001-09-21 | $4.00 | $4.00 | 8,600 | — | — |
| 2001-09-20 | $4.01 | $4.01 | 33,100 | — | — |
| 2001-09-19 | $4.08 | $4.08 | 30,300 | — | — |
| 2001-09-18 | $4.11 | $4.11 | 18,700 | — | — |
| 2001-09-17 | $4.10 | $4.10 | 16,400 | — | — |
| 2001-09-10 | $4.00 | $4.00 | 8,900 | — | — |
| 2001-09-07 | $4.05 | $4.05 | 28,900 | — | — |
| 2001-09-06 | $4.00 | $4.00 | 9,200 | — | — |
| 2001-09-05 | $4.45 | $4.45 | 1,700 | — | — |
| 2001-09-04 | $4.49 | $4.49 | 4,800 | — | — |
| 2001-08-31 | $4.49 | $4.49 | 10,700 | — | — |
| 2001-08-30 | $4.60 | $4.60 | 24,900 | — | — |
| 2001-08-29 | $4.50 | $4.50 | 157,900 | — | — |
| 2001-08-28 | $5.20 | $5.20 | 40,100 | — | — |
| 2001-08-27 | $5.57 | $5.57 | 31,500 | — | — |
| 2001-08-24 | $5.40 | $5.40 | 2,400 | — | — |
| 2001-08-23 | $5.48 | $5.48 | 3,100 | — | — |
| 2001-08-22 | $5.20 | $5.20 | 13,500 | — | — |
| 2001-08-21 | $5.40 | $5.40 | 5,000 | — | — |
| 2001-08-20 | $5.40 | $5.40 | 7,700 | — | — |
| 2001-08-17 | $5.69 | $5.69 | 5,300 | — | — |
| 2001-08-16 | $5.65 | $5.65 | 40,900 | — | — |
| 2001-08-15 | $5.70 | $5.70 | 6,100 | — | — |
| 2001-08-14 | $5.70 | $5.70 | 9,400 | — | — |
| 2001-08-13 | $5.60 | $5.60 | 6,500 | — | — |
| 2001-08-10 | $5.65 | $5.65 | 1,800 | — | — |
| 2001-08-09 | $5.85 | $5.85 | 16,600 | — | — |
| 2001-08-08 | $5.50 | $5.50 | 11,400 | — | — |
| 2001-08-07 | $5.40 | $5.40 | 21,300 | — | — |
| 2001-08-06 | $5.18 | $5.18 | 9,100 | — | — |
| 2001-08-03 | $5.13 | $5.13 | 6,100 | — | — |
| 2001-08-02 | $5.10 | $5.10 | 14,000 | — | — |
| 2001-08-01 | $5.08 | $5.08 | 7,800 | — | — |
| 2001-07-31 | $5.10 | $5.10 | 5,100 | — | — |
| 2001-07-30 | $5.11 | $5.11 | 2,600 | — | — |
| 2001-07-27 | $5.12 | $5.12 | 17,100 | — | — |
| 2001-07-26 | $5.15 | $5.15 | 10,500 | — | — |
| 2001-07-25 | $5.25 | $5.25 | 18,300 | — | — |
| 2001-07-24 | $5.00 | $5.00 | 46,600 | — | — |
| 2001-07-23 | $5.30 | $5.30 | 20,100 | — | — |
| 2001-07-20 | $5.11 | $5.11 | 13,700 | — | — |
| 2001-07-19 | $5.10 | $5.10 | 12,400 | — | — |
| 2001-07-18 | $5.20 | $5.20 | 31,900 | — | — |
| 2001-07-17 | $5.10 | $5.10 | 45,000 | — | — |
| 2001-07-16 | $5.05 | $5.05 | 51,100 | — | — |
| 2001-07-13 | $5.30 | $5.30 | 32,500 | — | — |
| 2001-07-12 | $5.00 | $5.00 | 24,400 | — | — |
| 2001-07-11 | $4.99 | $4.99 | 54,100 | — | — |
| 2001-07-10 | $5.43 | $5.43 | 17,900 | — | — |
| 2001-07-09 | $5.40 | $5.40 | 1,100 | — | — |
| 2001-07-06 | $5.44 | $5.44 | 17,200 | — | — |
| 2001-07-05 | $5.44 | $5.44 | 28,000 | — | — |
| 2001-07-03 | $5.59 | $5.59 | 800 | — | — |
| 2001-07-02 | $5.51 | $5.51 | 1,200 | — | — |
| 2001-06-29 | $5.50 | $5.50 | 26,600 | — | — |
| 2001-06-28 | $5.63 | $5.63 | 400 | — | — |
| 2001-06-27 | $5.65 | $5.65 | 1,000 | — | — |
| 2001-06-26 | $5.55 | $5.55 | 13,600 | — | — |
| 2001-06-25 | $5.57 | $5.57 | 3,900 | — | — |
| 2001-06-22 | $5.70 | $5.70 | 24,500 | — | — |
| 2001-06-21 | $6.15 | $6.15 | 24,700 | — | — |
| 2001-06-20 | $6.10 | $6.10 | 9,500 | — | — |
| 2001-06-19 | $5.90 | $5.90 | 19,000 | — | — |
| 2001-06-18 | $5.84 | $5.84 | 12,400 | — | — |
| 2001-06-15 | $5.75 | $5.75 | 26,700 | — | — |
| 2001-06-14 | $6.27 | $6.27 | 28,900 | — | — |
| 2001-06-13 | $6.27 | $6.27 | 5,300 | — | — |
| 2001-06-12 | $6.26 | $6.26 | 4,400 | — | — |
| 2001-06-11 | $6.15 | $6.15 | 18,500 | — | — |
| 2001-06-08 | $6.50 | $6.50 | 14,600 | — | — |
| 2001-06-07 | $6.61 | $6.61 | 2,100 | — | — |
| 2001-06-06 | $6.51 | $6.51 | 8,400 | — | — |
| 2001-06-05 | $6.56 | $6.56 | 44,500 | — | — |
| 2001-06-04 | $6.60 | $6.60 | 10,000 | — | — |
| 2001-06-01 | $6.40 | $6.40 | 19,300 | — | — |
| 2001-05-31 | $7.04 | $7.04 | 13,000 | — | — |
| 2001-05-30 | $7.10 | $7.10 | 9,500 | — | — |
| 2001-05-29 | $7.15 | $7.15 | 11,600 | — | — |
| 2001-05-25 | $7.39 | $7.39 | 35,600 | — | — |
| 2001-05-24 | $8.00 | $8.00 | 20,900 | — | — |
| 2001-05-23 | $7.70 | $7.70 | 21,000 | — | — |
| 2001-05-22 | $7.96 | $7.96 | 11,100 | — | — |
| 2001-05-21 | $7.60 | $7.60 | 5,500 | — | — |
| 2001-05-18 | $7.50 | $7.50 | 3,000 | — | — |
| 2001-05-17 | $7.35 | $7.35 | 8,800 | — | — |
| 2001-05-16 | $7.02 | $7.02 | 8,800 | — | — |
| 2001-05-15 | $7.00 | $7.00 | 7,800 | — | — |
| 2001-05-14 | $6.95 | $6.95 | 12,700 | — | — |
| 2001-05-11 | $6.99 | $6.99 | 11,900 | — | — |
| 2001-05-10 | $6.74 | $6.74 | 1,500 | — | — |
| 2001-05-09 | $6.65 | $6.65 | 20,300 | — | — |
| 2001-05-08 | $6.65 | $6.65 | 48,500 | — | — |
| 2001-05-07 | $6.35 | $6.35 | 2,300 | — | — |
| 2001-05-04 | $6.45 | $6.45 | 27,000 | — | — |
| 2001-05-03 | $6.50 | $6.50 | 6,900 | — | — |
| 2001-05-02 | $6.50 | $6.50 | 11,300 | — | — |
| 2001-05-01 | $6.55 | $6.55 | 5,500 | — | — |
| 2001-04-30 | $6.60 | $6.60 | 28,600 | — | — |
| 2001-04-27 | $6.55 | $6.55 | 11,600 | — | — |
| 2001-04-26 | $6.65 | $6.65 | 17,400 | — | — |
| 2001-04-25 | $6.65 | $6.65 | 13,500 | — | — |
| 2001-04-24 | $6.75 | $6.75 | 12,200 | — | — |
| 2001-04-23 | $6.99 | $6.99 | 20,000 | — | — |
| 2001-04-20 | $7.02 | $7.02 | 17,700 | — | — |
| 2001-04-19 | $6.85 | $6.85 | 21,600 | — | — |
| 2001-04-18 | $6.50 | $6.50 | 30,900 | — | — |
| 2001-04-17 | $6.60 | $6.60 | 10,500 | — | — |
| 2001-04-16 | $6.70 | $6.70 | 19,200 | — | — |
| 2001-04-12 | $6.86 | $6.86 | 15,000 | — | — |
| 2001-04-11 | $7.09 | $7.09 | 23,800 | — | — |
| 2001-04-10 | $7.59 | $7.59 | 11,400 | — | — |
| 2001-04-09 | $8.09 | $8.09 | 8,000 | — | — |
| 2001-04-06 | $8.08 | $8.08 | 1,700 | — | — |
| 2001-04-05 | $8.09 | $8.09 | 2,300 | — | — |
| 2001-04-04 | $7.98 | $7.98 | 15,400 | — | — |
| 2001-04-03 | $8.04 | $8.04 | 6,900 | — | — |
| 2001-04-02 | $8.06 | $8.06 | 5,400 | — | — |
| 2001-03-30 | $8.09 | $8.09 | 23,500 | — | — |
| 2001-03-29 | $8.00 | $8.00 | 7,100 | — | — |
| 2001-03-28 | $8.00 | $8.00 | 25,800 | — | — |
| 2001-03-27 | $8.15 | $8.15 | 12,200 | — | — |
| 2001-03-26 | $8.30 | $8.30 | 32,100 | — | — |
| 2001-03-23 | $8.20 | $8.20 | 200 | — | — |
| 2001-03-22 | $8.25 | $8.25 | 2,000 | — | — |
| 2001-03-21 | $8.35 | $8.35 | 1,200 | — | — |
| 2001-03-20 | $8.39 | $8.39 | 14,400 | — | — |
| 2001-03-19 | $8.40 | $8.40 | 7,100 | — | — |
| 2001-03-16 | $8.30 | $8.30 | 8,200 | — | — |
| 2001-03-15 | $8.50 | $8.50 | 37,900 | — | — |
| 2001-03-14 | $8.54 | $8.54 | 17,300 | — | — |
| 2001-03-13 | $8.54 | $8.54 | 13,900 | — | — |
| 2001-03-12 | $8.51 | $8.51 | 12,900 | — | — |
| 2001-03-09 | $8.60 | $8.60 | 55,600 | — | — |
| 2001-03-08 | $8.70 | $8.70 | 24,200 | — | — |
| 2001-03-07 | $8.65 | $8.65 | 8,700 | — | — |
| 2001-03-06 | $8.51 | $8.51 | 16,400 | — | — |
| 2001-03-05 | $8.51 | $8.51 | 9,700 | — | — |
| 2001-03-02 | $8.50 | $8.50 | 18,600 | — | — |
| 2001-03-01 | $8.50 | $8.50 | 6,900 | — | — |
| 2001-02-28 | $8.45 | $8.45 | 22,100 | — | — |
| 2001-02-27 | $8.45 | $8.45 | 13,400 | — | — |
| 2001-02-26 | $8.50 | $8.50 | 41,100 | — | — |
| 2001-02-23 | $8.45 | $8.45 | 106,700 | — | — |
| 2001-02-22 | $8.31 | $8.31 | 20,800 | — | — |
| 2001-02-21 | $8.45 | $8.45 | 23,100 | — | — |
| 2001-02-20 | $8.25 | $8.25 | 30,100 | — | — |
| 2001-02-16 | $8.54 | $8.54 | 15,200 | — | — |
| 2001-02-15 | $8.54 | $8.54 | 13,300 | — | — |
| 2001-02-14 | $8.43 | $8.43 | 18,700 | — | — |
| 2001-02-13 | $8.32 | $8.32 | 40,000 | — | — |
| 2001-02-12 | $8.55 | $8.55 | 19,000 | — | — |
| 2001-02-09 | $8.50 | $8.50 | 9,500 | — | — |
| 2001-02-08 | $9.00 | $9.00 | 42,700 | — | — |
| 2001-02-07 | $8.20 | $8.20 | 7,400 | — | — |
| 2001-02-06 | $8.30 | $8.30 | 5,300 | — | — |
| 2001-02-05 | $8.19 | $8.19 | 29,700 | — | — |
| 2001-02-02 | $8.10 | $8.10 | 4,500 | — | — |
| 2001-02-01 | $8.24 | $8.24 | 8,400 | — | — |
| 2001-01-31 | $8.40 | $8.40 | 37,600 | — | — |
| 2001-01-30 | $8.50 | $8.50 | 66,900 | — | — |
| 2001-01-29 | $8.25 | $8.25 | 39,300 | — | — |
| 2001-01-26 | $8.19 | $8.19 | 235,200 | — | — |
| 2001-01-25 | $8.31 | $8.31 | 28,400 | — | — |
| 2001-01-24 | $8.00 | $8.00 | 22,900 | — | — |
| 2001-01-23 | $8.19 | $8.19 | 3,100 | — | — |
| 2001-01-22 | $8.13 | $8.13 | 5,000 | — | — |
| 2001-01-19 | $8.00 | $8.00 | 6,800 | — | — |
| 2001-01-18 | $8.13 | $8.13 | 13,100 | — | — |
| 2001-01-17 | $8.00 | $8.00 | 8,300 | — | — |
| 2001-01-16 | $8.00 | $8.00 | 20,600 | — | — |
| 2001-01-12 | $7.81 | $7.81 | 1,500 | — | — |
| 2001-01-11 | $7.63 | $7.63 | 2,900 | — | — |
| 2001-01-10 | $7.69 | $7.69 | 7,500 | — | — |
| 2001-01-09 | $7.88 | $7.88 | 9,000 | — | — |
| 2001-01-08 | $7.50 | $7.50 | 63,200 | — | — |
| 2001-01-05 | $7.75 | $7.75 | 8,000 | — | — |
| 2001-01-04 | $7.38 | $7.38 | 28,900 | — | — |
| 2001-01-03 | $7.50 | $7.50 | 10,300 | — | — |
| 2001-01-02 | $7.00 | $7.00 | 37,000 | — | — |