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
- 1995-07-10 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 | $6.70 | $7.25 | 1,270,400 | — | — |
| 2001-12-28 | $6.48 | $7.02 | 737,000 | — | — |
| 2001-12-27 | $6.50 | $7.04 | 1,423,200 | — | — |
| 2001-12-26 | $6.48 | $7.01 | 628,000 | — | — |
| 2001-12-24 | $6.36 | $6.88 | 425,400 | — | — |
| 2001-12-21 | $6.25 | $6.77 | 2,416,800 | — | — |
| 2001-12-20 | $6.58 | $7.12 | 2,315,000 | — | — |
| 2001-12-19 | $6.29 | $6.81 | 2,465,000 | — | — |
| 2001-12-18 | $6.56 | $7.10 | 1,573,800 | — | — |
| 2001-12-17 | $6.11 | $6.62 | 1,507,400 | — | — |
| 2001-12-14 | $6.38 | $6.91 | 1,267,400 | — | — |
| 2001-12-13 | $6.24 | $6.76 | 1,551,800 | — | — |
| 2001-12-12 | $6.50 | $7.03 | 1,352,200 | — | — |
| 2001-12-11 | $6.50 | $7.03 | 1,468,400 | — | — |
| 2001-12-10 | $6.55 | $7.09 | 2,375,200 | — | — |
| 2001-12-07 | $6.90 | $7.47 | 1,319,800 | — | — |
| 2001-12-06 | $6.97 | $7.54 | 2,386,400 | — | — |
| 2001-12-05 | $7.03 | $7.61 | 2,716,600 | — | — |
| 2001-12-04 | $6.90 | $7.47 | 2,933,400 | — | — |
| 2001-12-03 | $6.66 | $7.21 | 2,580,000 | — | — |
| 2001-11-30 | $6.68 | $7.23 | 3,160,800 | — | — |
| 2001-11-29 | $6.28 | $6.80 | 1,557,800 | — | — |
| 2001-11-28 | $6.36 | $6.89 | 3,063,600 | — | — |
| 2001-11-27 | $6.17 | $6.68 | 4,237,400 | — | — |
| 2001-11-26 | $5.91 | $6.39 | 1,202,400 | — | — |
| 2001-11-23 | $5.81 | $6.29 | 136,800 | — | — |
| 2001-11-21 | $5.91 | $6.39 | 717,200 | — | — |
| 2001-11-20 | $5.82 | $6.30 | 1,083,600 | — | — |
| 2001-11-19 | $5.90 | $6.38 | 1,104,000 | — | — |
| 2001-11-16 | $5.78 | $6.26 | 1,807,600 | — | — |
| 2001-11-15 | $5.96 | $6.45 | 1,374,000 | — | — |
| 2001-11-14 | $6.06 | $6.56 | 3,372,600 | — | — |
| 2001-11-13 | $5.65 | $6.12 | 1,788,200 | — | — |
| 2001-11-12 | $5.89 | $6.37 | 2,203,400 | — | — |
| 2001-11-09 | $6.01 | $6.51 | 3,620,800 | — | — |
| 2001-11-08 | $5.77 | $6.24 | 1,826,400 | — | — |
| 2001-11-07 | $5.65 | $6.11 | 1,176,600 | — | — |
| 2001-11-06 | $5.60 | $6.06 | 959,200 | — | — |
| 2001-11-05 | $5.54 | $6.00 | 849,600 | — | — |
| 2001-11-02 | $5.55 | $6.00 | 908,400 | — | — |
| 2001-11-01 | $5.57 | $6.03 | 2,017,800 | — | — |
| 2001-10-31 | $5.55 | $6.01 | 1,866,600 | — | — |
| 2001-10-30 | $5.11 | $5.53 | 1,775,400 | — | — |
| 2001-10-29 | $5.07 | $5.49 | 1,162,400 | — | — |
| 2001-10-26 | $5.30 | $5.74 | 698,200 | — | — |
| 2001-10-25 | $5.43 | $5.87 | 1,314,600 | — | — |
| 2001-10-24 | $5.38 | $5.82 | 1,312,600 | — | — |
| 2001-10-23 | $5.25 | $5.68 | 2,676,200 | — | — |
| 2001-10-22 | $5.01 | $5.42 | 1,578,600 | — | — |
| 2001-10-19 | $5.00 | $5.41 | 1,779,800 | — | — |
| 2001-10-18 | $5.08 | $5.50 | 900,000 | — | — |
| 2001-10-17 | $5.14 | $5.57 | 2,269,600 | — | — |
| 2001-10-16 | $5.39 | $5.84 | 1,738,400 | — | — |
| 2001-10-15 | $5.02 | $5.43 | 1,077,800 | — | — |
| 2001-10-12 | $5.00 | $5.41 | 2,187,600 | — | — |
| 2001-10-11 | $4.75 | $5.14 | 2,051,600 | — | — |
| 2001-10-10 | $4.97 | $5.38 | 1,345,200 | — | — |
| 2001-10-09 | $4.84 | $5.24 | 1,629,600 | — | — |
| 2001-10-08 | $4.94 | $5.35 | 2,480,000 | — | — |
| 2001-10-05 | $5.23 | $5.66 | 1,338,000 | — | — |
| 2001-10-04 | $5.14 | $5.57 | 1,558,800 | — | — |
| 2001-10-03 | $5.31 | $5.75 | 1,301,000 | — | — |
| 2001-10-02 | $5.31 | $5.75 | 1,347,000 | — | — |
| 2001-10-01 | $5.27 | $5.70 | 1,685,600 | — | — |
| 2001-09-28 | $5.50 | $5.95 | 1,208,200 | — | — |
| 2001-09-27 | $5.28 | $5.71 | 1,000,800 | — | — |
| 2001-09-26 | $5.37 | $5.81 | 2,301,000 | — | — |
| 2001-09-25 | $5.35 | $5.79 | 3,532,200 | — | — |
| 2001-09-24 | $5.74 | $6.21 | 2,838,600 | — | — |
| 2001-09-21 | $5.98 | $6.47 | 4,609,600 | — | — |
| 2001-09-20 | $5.91 | $6.40 | 2,136,800 | — | — |
| 2001-09-19 | $5.82 | $6.30 | 3,495,000 | — | — |
| 2001-09-18 | $5.75 | $6.23 | 2,504,600 | — | — |
| 2001-09-17 | $5.66 | $6.12 | 1,690,800 | — | — |
| 2001-09-10 | $5.99 | $6.48 | 1,035,200 | — | — |
| 2001-09-07 | $6.04 | $6.54 | 1,425,800 | — | — |
| 2001-09-06 | $6.01 | $6.51 | 1,531,800 | — | — |
| 2001-09-05 | $6.13 | $6.63 | 1,490,200 | — | — |
| 2001-09-04 | $6.03 | $6.52 | 2,442,000 | — | — |
| 2001-08-31 | $6.19 | $6.70 | 849,600 | — | — |
| 2001-08-30 | $6.12 | $6.62 | 1,305,600 | — | — |
| 2001-08-29 | $6.20 | $6.71 | 1,864,000 | — | — |
| 2001-08-28 | $6.20 | $6.71 | 1,565,200 | — | — |
| 2001-08-27 | $6.17 | $6.68 | 1,686,400 | — | — |
| 2001-08-24 | $6.26 | $6.78 | 1,841,800 | — | — |
| 2001-08-23 | $6.04 | $6.53 | 1,685,800 | — | — |
| 2001-08-22 | $5.89 | $6.38 | 2,685,000 | — | — |
| 2001-08-21 | $6.01 | $6.51 | 1,628,800 | — | — |
| 2001-08-20 | $5.93 | $6.42 | 2,396,600 | — | — |
| 2001-08-17 | $5.90 | $6.38 | 6,028,600 | — | — |
| 2001-08-16 | $5.64 | $6.11 | 1,508,200 | — | — |
| 2001-08-15 | $5.60 | $6.06 | 2,239,600 | — | — |
| 2001-08-14 | $5.57 | $6.03 | 1,411,400 | — | — |
| 2001-08-13 | $5.51 | $5.97 | 1,855,400 | — | — |
| 2001-08-10 | $5.46 | $5.91 | 2,142,800 | — | — |
| 2001-08-09 | $5.55 | $6.00 | 4,132,800 | — | — |
| 2001-08-08 | $5.49 | $5.94 | 4,172,200 | — | — |
| 2001-08-07 | $5.49 | $5.94 | 3,610,400 | — | — |
| 2001-08-06 | $5.49 | $5.94 | 3,181,600 | — | — |
| 2001-08-03 | $5.46 | $5.91 | 5,231,800 | — | — |
| 2001-08-02 | $5.45 | $5.90 | 14,969,400 | — | — |
| 2001-08-01 | $5.50 | $5.96 | 12,417,200 | — | — |
| 2001-07-31 | $5.38 | $5.83 | 13,884,000 | — | — |
| 2001-07-30 | $5.25 | $5.68 | 6,146,600 | — | — |
| 2001-07-27 | $6.05 | $6.55 | 1,589,800 | — | — |
| 2001-07-26 | $5.85 | $6.33 | 800,400 | — | — |
| 2001-07-25 | $5.91 | $6.39 | 977,600 | — | — |
| 2001-07-24 | $5.95 | $6.44 | 691,400 | — | — |
| 2001-07-23 | $6.01 | $6.51 | 945,400 | — | — |
| 2001-07-20 | $6.33 | $6.85 | 1,034,000 | — | — |
| 2001-07-19 | $6.38 | $6.90 | 1,342,400 | — | — |
| 2001-07-18 | $6.29 | $6.81 | 1,396,000 | — | — |
| 2001-07-17 | $6.13 | $6.63 | 1,910,200 | — | — |
| 2001-07-16 | $5.84 | $6.32 | 876,800 | — | — |
| 2001-07-13 | $5.95 | $6.44 | 1,094,200 | — | — |
| 2001-07-12 | $5.95 | $6.44 | 1,727,000 | — | — |
| 2001-07-11 | $5.95 | $6.44 | 2,251,600 | — | — |
| 2001-07-10 | $5.77 | $6.25 | 3,536,200 | — | — |
| 2001-07-09 | $5.36 | $5.80 | 2,691,800 | — | — |
| 2001-07-06 | $5.20 | $5.63 | 1,021,600 | — | — |
| 2001-07-05 | $5.21 | $5.64 | 1,388,800 | — | — |
| 2001-07-03 | $5.36 | $5.80 | 1,293,200 | — | — |
| 2001-07-02 | $5.36 | $5.80 | 2,967,600 | — | — |
| 2001-06-29 | $5.53 | $5.98 | 5,043,400 | — | — |
| 2001-06-28 | $6.10 | $6.60 | 1,436,400 | — | — |
| 2001-06-27 | $6.23 | $6.75 | 1,186,800 | — | — |
| 2001-06-26 | $6.39 | $6.92 | 1,616,800 | — | — |
| 2001-06-25 | $6.47 | $7.00 | 1,200,400 | — | — |
| 2001-06-22 | $6.56 | $7.10 | 1,106,000 | — | — |
| 2001-06-21 | $6.85 | $7.42 | 1,441,200 | — | — |
| 2001-06-20 | $7.00 | $7.58 | 1,024,400 | — | — |
| 2001-06-19 | $7.33 | $7.94 | 642,200 | — | — |
| 2001-06-18 | $7.49 | $8.10 | 916,000 | — | — |
| 2001-06-15 | $7.50 | $8.12 | 2,546,800 | — | — |
| 2001-06-14 | $7.34 | $7.95 | 1,474,600 | — | — |
| 2001-06-13 | $7.49 | $8.11 | 1,707,200 | — | — |
| 2001-06-12 | $7.59 | $8.21 | 1,635,600 | — | — |
| 2001-06-11 | $7.66 | $8.29 | 1,003,800 | — | — |
| 2001-06-08 | $7.98 | $8.64 | 722,400 | — | — |
| 2001-06-07 | $7.70 | $8.33 | 830,400 | — | — |
| 2001-06-06 | $7.82 | $8.46 | 705,800 | — | — |
| 2001-06-05 | $8.20 | $8.87 | 807,000 | — | — |
| 2001-06-04 | $8.15 | $8.82 | 696,600 | — | — |
| 2001-06-01 | $7.99 | $8.65 | 784,400 | — | — |
| 2001-05-31 | $7.84 | $8.48 | 1,214,200 | — | — |
| 2001-05-30 | $7.84 | $8.49 | 1,826,600 | — | — |
| 2001-05-29 | $7.99 | $8.65 | 1,203,000 | — | — |
| 2001-05-25 | $8.09 | $8.75 | 1,118,200 | — | — |
| 2001-05-24 | $8.03 | $8.69 | 2,097,200 | — | — |
| 2001-05-23 | $7.99 | $8.65 | 1,581,400 | — | — |
| 2001-05-22 | $8.23 | $8.91 | 2,784,200 | — | — |
| 2001-05-21 | $8.49 | $9.19 | 2,708,400 | — | — |
| 2001-05-18 | $8.10 | $8.77 | 2,312,400 | — | — |
| 2001-05-17 | $7.83 | $8.47 | 1,440,600 | — | — |
| 2001-05-16 | $7.71 | $8.34 | 3,027,200 | — | — |
| 2001-05-15 | $7.25 | $7.85 | 1,962,400 | — | — |
| 2001-05-14 | $7.25 | $7.85 | 868,200 | — | — |
| 2001-05-11 | $7.19 | $7.79 | 1,456,800 | — | — |
| 2001-05-10 | $7.25 | $7.85 | 3,595,600 | — | — |
| 2001-05-09 | $7.07 | $7.65 | 2,838,400 | — | — |
| 2001-05-08 | $6.99 | $7.56 | 1,362,400 | — | — |
| 2001-05-07 | $6.95 | $7.53 | 1,328,200 | — | — |
| 2001-05-04 | $7.00 | $7.58 | 533,400 | — | — |
| 2001-05-03 | $7.00 | $7.58 | 1,506,200 | — | — |
| 2001-05-02 | $7.20 | $7.80 | 1,160,200 | — | — |
| 2001-05-01 | $7.22 | $7.82 | 957,200 | — | — |
| 2001-04-30 | $7.08 | $7.67 | 785,200 | — | — |
| 2001-04-27 | $7.13 | $7.71 | 982,000 | — | — |
| 2001-04-26 | $7.17 | $7.76 | 1,590,600 | — | — |
| 2001-04-25 | $6.99 | $7.57 | 1,741,400 | — | — |
| 2001-04-24 | $7.00 | $7.58 | 919,600 | — | — |
| 2001-04-23 | $6.95 | $7.53 | 958,600 | — | — |
| 2001-04-20 | $6.95 | $7.52 | 1,090,600 | — | — |
| 2001-04-19 | $6.95 | $7.53 | 2,497,400 | — | — |
| 2001-04-18 | $7.00 | $7.58 | 4,051,800 | — | — |
| 2001-04-17 | $7.12 | $7.70 | 621,200 | — | — |
| 2001-04-16 | $7.09 | $7.68 | 1,628,600 | — | — |
| 2001-04-12 | $6.98 | $7.55 | 604,000 | — | — |
| 2001-04-11 | $6.89 | $7.46 | 1,162,200 | — | — |
| 2001-04-10 | $6.85 | $7.42 | 1,008,000 | — | — |
| 2001-04-09 | $6.80 | $7.36 | 689,000 | — | — |
| 2001-04-06 | $6.56 | $7.10 | 805,600 | — | — |
| 2001-04-05 | $6.80 | $7.36 | 956,800 | — | — |
| 2001-04-04 | $6.75 | $7.30 | 2,386,800 | — | — |
| 2001-04-03 | $6.25 | $6.76 | 1,298,000 | — | — |
| 2001-04-02 | $6.35 | $6.88 | 1,052,200 | — | — |
| 2001-03-30 | $6.53 | $7.07 | 1,526,000 | — | — |
| 2001-03-29 | $6.38 | $6.91 | 1,173,000 | — | — |
| 2001-03-28 | $6.22 | $6.73 | 576,800 | — | — |
| 2001-03-27 | $6.51 | $7.04 | 867,600 | — | — |
| 2001-03-26 | $6.31 | $6.83 | 891,200 | — | — |
| 2001-03-23 | $6.27 | $6.78 | 951,800 | — | — |
| 2001-03-22 | $6.21 | $6.72 | 1,202,200 | — | — |
| 2001-03-21 | $6.33 | $6.85 | 1,510,800 | — | — |
| 2001-03-20 | $6.33 | $6.85 | 864,800 | — | — |
| 2001-03-19 | $6.33 | $6.85 | 934,200 | — | — |
| 2001-03-16 | $6.23 | $6.74 | 2,467,600 | — | — |
| 2001-03-15 | $6.38 | $6.90 | 1,065,600 | — | — |
| 2001-03-14 | $6.41 | $6.94 | 975,800 | — | — |
| 2001-03-13 | $6.58 | $7.12 | 1,560,000 | — | — |
| 2001-03-12 | $6.84 | $7.41 | 1,784,000 | — | — |
| 2001-03-09 | $7.18 | $7.77 | 2,249,600 | — | — |
| 2001-03-08 | $7.23 | $7.82 | 1,840,200 | — | — |
| 2001-03-07 | $7.13 | $7.71 | 1,235,600 | — | — |
| 2001-03-06 | $7.14 | $7.73 | 1,154,600 | — | — |
| 2001-03-05 | $7.28 | $7.88 | 1,225,200 | — | — |
| 2001-03-02 | $7.02 | $7.60 | 1,344,600 | — | — |
| 2001-03-01 | $7.02 | $7.60 | 1,532,600 | — | — |
| 2001-02-28 | $7.03 | $7.61 | 1,849,800 | — | — |
| 2001-02-27 | $7.00 | $7.58 | 2,134,000 | — | — |
| 2001-02-26 | $7.05 | $7.63 | 2,290,600 | — | — |
| 2001-02-23 | $6.58 | $7.12 | 2,615,600 | — | — |
| 2001-02-22 | $6.68 | $7.23 | 2,648,000 | — | — |
| 2001-02-21 | $6.15 | $6.65 | 1,807,800 | — | — |
| 2001-02-20 | $6.01 | $6.50 | 1,169,000 | — | — |
| 2001-02-16 | $6.23 | $6.75 | 1,148,800 | — | — |
| 2001-02-15 | $6.31 | $6.83 | 1,380,000 | — | — |
| 2001-02-14 | $6.17 | $6.68 | 1,079,800 | — | — |
| 2001-02-13 | $6.29 | $6.81 | 1,282,400 | — | — |
| 2001-02-12 | $6.37 | $6.89 | 709,600 | — | — |
| 2001-02-09 | $6.45 | $6.98 | 482,400 | — | — |
| 2001-02-08 | $6.41 | $6.94 | 987,000 | — | — |
| 2001-02-07 | $6.41 | $6.94 | 1,107,000 | — | — |
| 2001-02-06 | $6.33 | $6.85 | 740,200 | — | — |
| 2001-02-05 | $6.42 | $6.95 | 1,688,800 | — | — |
| 2001-02-02 | $6.39 | $6.92 | 1,479,000 | — | — |
| 2001-02-01 | $6.27 | $6.79 | 1,720,800 | — | — |
| 2001-01-31 | $5.85 | $6.33 | 1,120,600 | — | — |
| 2001-01-30 | $5.72 | $6.19 | 1,065,400 | — | — |
| 2001-01-29 | $5.61 | $6.07 | 749,400 | — | — |
| 2001-01-26 | $5.56 | $6.02 | 1,904,600 | — | — |
| 2001-01-25 | $5.75 | $6.23 | 1,922,800 | — | — |
| 2001-01-24 | $5.78 | $6.26 | 1,389,200 | — | — |
| 2001-01-23 | $5.94 | $6.43 | 2,168,400 | — | — |
| 2001-01-22 | $5.94 | $6.43 | 5,267,800 | — | — |
| 2001-01-19 | $5.44 | $5.89 | 3,307,000 | — | — |
| 2001-01-18 | $5.31 | $5.75 | 7,964,800 | — | — |
| 2001-01-17 | $4.53 | $4.91 | 705,000 | — | — |
| 2001-01-16 | $4.50 | $4.87 | 1,362,200 | — | — |
| 2001-01-12 | $4.47 | $4.84 | 496,400 | — | — |
| 2001-01-11 | $4.41 | $4.77 | 773,800 | — | — |
| 2001-01-10 | $4.38 | $4.74 | 1,779,800 | — | — |
| 2001-01-09 | $4.31 | $4.67 | 1,269,400 | — | — |
| 2001-01-08 | $4.34 | $4.70 | 568,200 | — | — |
| 2001-01-05 | $4.16 | $4.50 | 836,200 | — | — |
| 2001-01-04 | $4.16 | $4.50 | 1,151,200 | — | — |
| 2001-01-03 | $4.41 | $4.77 | 808,600 | — | — |
| 2001-01-02 | $4.16 | $4.50 | 775,600 | — | — |