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
- 1981-12-22 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 | $6.68 | $6.68 | 1,138,000 | — | — |
| 2001-12-28 | $6.79 | $6.78 | 1,664,400 | — | — |
| 2001-12-27 | $6.72 | $6.72 | 1,494,000 | — | — |
| 2001-12-26 | $6.73 | $6.73 | 869,600 | — | — |
| 2001-12-24 | $6.61 | $6.60 | 727,200 | — | — |
| 2001-12-21 | $6.51 | $6.50 | 3,347,200 | — | — |
| 2001-12-20 | $6.74 | $6.74 | 1,430,800 | — | — |
| 2001-12-19 | $6.79 | $6.79 | 2,361,600 | — | — |
| 2001-12-18 | $6.76 | $6.76 | 1,700,400 | — | — |
| 2001-12-17 | $6.76 | $6.76 | 1,414,000 | — | — |
| 2001-12-14 | $6.80 | $6.80 | 2,450,000 | — | — |
| 2001-12-13 | $6.78 | $6.78 | 1,950,000 | — | — |
| 2001-12-12 | $6.74 | $6.74 | 1,501,600 | — | — |
| 2001-12-11 | $6.83 | $6.83 | 2,896,400 | — | — |
| 2001-12-10 | $6.76 | $6.76 | 3,141,600 | — | — |
| 2001-12-07 | $6.86 | $6.86 | 1,164,800 | — | — |
| 2001-12-06 | $6.98 | $6.98 | 3,026,000 | — | — |
| 2001-12-05 | $6.50 | $6.50 | 2,080,400 | — | — |
| 2001-12-04 | $6.10 | $6.10 | 1,716,000 | — | — |
| 2001-12-03 | $6.06 | $6.06 | 1,272,000 | — | — |
| 2001-11-30 | $5.97 | $5.96 | 2,639,200 | — | — |
| 2001-11-29 | $6.10 | $6.10 | 3,951,600 | — | — |
| 2001-11-28 | $6.24 | $6.23 | 1,481,200 | — | — |
| 2001-11-27 | $6.34 | $6.34 | 901,200 | — | — |
| 2001-11-26 | $6.44 | $6.44 | 2,915,600 | — | — |
| 2001-11-23 | $6.60 | $6.60 | 266,000 | — | — |
| 2001-11-21 | $6.62 | $6.61 | 994,400 | — | — |
| 2001-11-20 | $6.59 | $6.59 | 510,800 | — | — |
| 2001-11-19 | $6.82 | $6.82 | 1,484,800 | — | — |
| 2001-11-16 | $6.56 | $6.55 | 960,400 | — | — |
| 2001-11-15 | $6.51 | $6.50 | 978,000 | — | — |
| 2001-11-14 | $6.50 | $6.50 | 1,434,400 | — | — |
| 2001-11-13 | $6.28 | $6.27 | 894,400 | — | — |
| 2001-11-12 | $6.14 | $6.14 | 597,600 | — | — |
| 2001-11-09 | $6.20 | $6.19 | 539,600 | — | — |
| 2001-11-08 | $6.23 | $6.23 | 758,000 | — | — |
| 2001-11-07 | $6.16 | $6.16 | 990,800 | — | — |
| 2001-11-06 | $6.28 | $6.27 | 1,206,400 | — | — |
| 2001-11-05 | $6.24 | $6.24 | 502,400 | — | — |
| 2001-11-02 | $6.13 | $6.12 | 1,360,400 | — | — |
| 2001-11-01 | $6.05 | $6.05 | 1,232,000 | — | — |
| 2001-10-31 | $5.95 | $5.95 | 795,600 | — | — |
| 2001-10-30 | $5.94 | $5.94 | 658,400 | — | — |
| 2001-10-29 | $6.09 | $6.09 | 2,179,600 | — | — |
| 2001-10-26 | $6.28 | $6.28 | 2,072,000 | — | — |
| 2001-10-25 | $6.21 | $6.21 | 2,294,400 | — | — |
| 2001-10-24 | $6.16 | $6.16 | 2,131,600 | — | — |
| 2001-10-23 | $6.14 | $6.14 | 1,112,400 | — | — |
| 2001-10-22 | $6.01 | $6.01 | 1,051,200 | — | — |
| 2001-10-19 | $6.00 | $6.00 | 868,400 | — | — |
| 2001-10-18 | $6.05 | $6.05 | 2,176,400 | — | — |
| 2001-10-17 | $6.19 | $6.18 | 4,128,400 | — | — |
| 2001-10-16 | $6.48 | $6.47 | 2,501,200 | — | — |
| 2001-10-15 | $6.80 | $6.80 | 2,512,000 | — | — |
| 2001-10-12 | $6.99 | $6.99 | 1,003,200 | — | — |
| 2001-10-11 | $6.99 | $6.99 | 1,326,800 | — | — |
| 2001-10-10 | $6.70 | $6.70 | 1,870,400 | — | — |
| 2001-10-09 | $6.23 | $6.23 | 902,800 | — | — |
| 2001-10-08 | $6.28 | $6.28 | 1,128,800 | — | — |
| 2001-10-05 | $6.25 | $6.25 | 3,608,800 | — | — |
| 2001-10-04 | $6.28 | $6.27 | 3,437,200 | — | — |
| 2001-10-03 | $5.76 | $5.76 | 1,793,200 | — | — |
| 2001-10-02 | $5.74 | $5.74 | 1,145,600 | — | — |
| 2001-10-01 | $5.58 | $5.57 | 2,122,800 | — | — |
| 2001-09-28 | $5.97 | $5.97 | 5,798,800 | — | — |
| 2001-09-27 | $5.54 | $5.54 | 2,920,400 | — | — |
| 2001-09-26 | $5.41 | $5.40 | 2,883,200 | — | — |
| 2001-09-25 | $5.65 | $5.65 | 2,070,800 | — | — |
| 2001-09-24 | $5.90 | $5.90 | 4,356,000 | — | — |
| 2001-09-21 | $5.20 | $5.20 | 3,679,600 | — | — |
| 2001-09-20 | $5.38 | $5.37 | 4,070,800 | — | — |
| 2001-09-19 | $5.36 | $5.36 | 4,434,000 | — | — |
| 2001-09-18 | $5.77 | $5.77 | 2,772,400 | — | — |
| 2001-09-17 | $5.67 | $5.66 | 5,639,600 | — | — |
| 2001-09-10 | $7.00 | $7.00 | 1,381,200 | — | — |
| 2001-09-07 | $7.33 | $7.33 | 1,493,600 | — | — |
| 2001-09-06 | $7.56 | $7.56 | 1,284,800 | — | — |
| 2001-09-05 | $7.50 | $7.50 | 989,200 | — | — |
| 2001-09-04 | $7.60 | $7.60 | 1,768,000 | — | — |
| 2001-08-31 | $7.48 | $7.47 | 1,147,600 | — | — |
| 2001-08-30 | $7.38 | $7.38 | 1,935,200 | — | — |
| 2001-08-29 | $7.61 | $7.61 | 2,142,000 | — | — |
| 2001-08-28 | $7.46 | $7.46 | 1,040,400 | — | — |
| 2001-08-27 | $7.48 | $7.48 | 1,276,000 | — | — |
| 2001-08-24 | $7.37 | $7.37 | 1,280,800 | — | — |
| 2001-08-23 | $7.25 | $7.25 | 1,003,600 | — | — |
| 2001-08-22 | $7.25 | $7.25 | 614,400 | — | — |
| 2001-08-21 | $6.99 | $6.99 | 1,113,600 | — | — |
| 2001-08-20 | $7.19 | $7.19 | 2,042,000 | — | — |
| 2001-08-17 | $7.25 | $7.25 | 2,318,800 | — | — |
| 2001-08-16 | $7.78 | $7.77 | 1,143,600 | — | — |
| 2001-08-15 | $7.86 | $7.86 | 787,600 | — | — |
| 2001-08-14 | $7.80 | $7.80 | 1,112,800 | — | — |
| 2001-08-13 | $7.75 | $7.75 | 681,200 | — | — |
| 2001-08-10 | $7.78 | $7.77 | 1,682,000 | — | — |
| 2001-08-09 | $7.76 | $7.76 | 2,639,200 | — | — |
| 2001-08-08 | $7.70 | $7.70 | 1,707,600 | — | — |
| 2001-08-07 | $7.68 | $7.67 | 4,226,800 | — | — |
| 2001-08-06 | $7.65 | $7.65 | 7,513,200 | — | — |
| 2001-08-03 | $7.73 | $7.72 | 7,403,200 | — | — |
| 2001-08-02 | $8.18 | $8.18 | 2,038,800 | — | — |
| 2001-08-01 | $8.09 | $8.09 | 2,342,800 | — | — |
| 2001-07-31 | $8.20 | $8.20 | 4,124,400 | — | — |
| 2001-07-30 | $8.44 | $8.44 | 3,178,400 | — | — |
| 2001-07-27 | $8.36 | $8.36 | 3,434,000 | — | — |
| 2001-07-26 | $8.26 | $8.26 | 3,010,000 | — | — |
| 2001-07-25 | $8.15 | $8.15 | 4,180,400 | — | — |
| 2001-07-24 | $8.02 | $8.01 | 3,067,600 | — | — |
| 2001-07-23 | $7.89 | $7.89 | 1,896,000 | — | — |
| 2001-07-20 | $7.83 | $7.82 | 3,012,800 | — | — |
| 2001-07-19 | $7.51 | $7.51 | 2,646,000 | — | — |
| 2001-07-18 | $7.48 | $7.48 | 2,068,800 | — | — |
| 2001-07-17 | $7.51 | $7.51 | 2,384,800 | — | — |
| 2001-07-16 | $7.41 | $7.41 | 3,046,800 | — | — |
| 2001-07-13 | $7.21 | $7.21 | 1,166,800 | — | — |
| 2001-07-12 | $7.09 | $7.09 | 1,253,600 | — | — |
| 2001-07-11 | $6.84 | $6.84 | 1,027,200 | — | — |
| 2001-07-10 | $6.72 | $6.71 | 1,168,400 | — | — |
| 2001-07-09 | $6.80 | $6.80 | 1,818,400 | — | — |
| 2001-07-06 | $6.73 | $6.72 | 1,216,800 | — | — |
| 2001-07-05 | $6.77 | $6.77 | 1,113,200 | — | — |
| 2001-07-03 | $6.75 | $6.75 | 531,200 | — | — |
| 2001-07-02 | $6.84 | $6.84 | 1,063,200 | — | — |
| 2001-06-29 | $6.97 | $6.97 | 997,600 | — | — |
| 2001-06-28 | $6.46 | $6.46 | 1,248,000 | — | — |
| 2001-06-27 | $6.37 | $6.36 | 1,487,200 | — | — |
| 2001-06-26 | $6.27 | $6.26 | 1,042,000 | — | — |
| 2001-06-25 | $6.24 | $6.24 | 863,200 | — | — |
| 2001-06-22 | $6.28 | $6.27 | 1,953,200 | — | — |
| 2001-06-21 | $6.28 | $6.28 | 2,301,200 | — | — |
| 2001-06-20 | $6.33 | $6.33 | 1,400,800 | — | — |
| 2001-06-19 | $6.31 | $6.31 | 1,846,000 | — | — |
| 2001-06-18 | $6.36 | $6.36 | 2,362,000 | — | — |
| 2001-06-15 | $6.39 | $6.39 | 4,134,800 | — | — |
| 2001-06-14 | $6.20 | $6.20 | 11,477,600 | — | — |
| 2001-06-13 | $7.25 | $7.24 | 1,192,000 | — | — |
| 2001-06-12 | $7.29 | $7.28 | 1,162,400 | — | — |
| 2001-06-11 | $7.34 | $7.34 | 1,778,400 | — | — |
| 2001-06-08 | $7.56 | $7.56 | 1,779,200 | — | — |
| 2001-06-07 | $7.68 | $7.67 | 947,600 | — | — |
| 2001-06-06 | $7.65 | $7.65 | 1,064,400 | — | — |
| 2001-06-05 | $7.79 | $7.79 | 1,204,000 | — | — |
| 2001-06-04 | $7.82 | $7.81 | 965,200 | — | — |
| 2001-06-01 | $7.78 | $7.78 | 1,336,800 | — | — |
| 2001-05-31 | $7.83 | $7.82 | 3,828,000 | — | — |
| 2001-05-30 | $7.30 | $7.30 | 1,186,800 | — | — |
| 2001-05-29 | $7.44 | $7.44 | 1,196,000 | — | — |
| 2001-05-25 | $7.39 | $7.39 | 1,022,000 | — | — |
| 2001-05-24 | $7.49 | $7.48 | 1,070,800 | — | — |
| 2001-05-23 | $7.35 | $7.35 | 1,865,200 | — | — |
| 2001-05-22 | $7.55 | $7.55 | 3,495,200 | — | — |
| 2001-05-21 | $7.32 | $7.31 | 3,285,200 | — | — |
| 2001-05-18 | $7.27 | $7.26 | 1,322,000 | — | — |
| 2001-05-17 | $7.03 | $7.02 | 2,499,600 | — | — |
| 2001-05-16 | $7.11 | $7.11 | 813,200 | — | — |
| 2001-05-15 | $6.85 | $6.85 | 414,800 | — | — |
| 2001-05-14 | $6.87 | $6.87 | 1,212,800 | — | — |
| 2001-05-11 | $6.76 | $6.76 | 1,890,000 | — | — |
| 2001-05-10 | $6.73 | $6.72 | 2,134,400 | — | — |
| 2001-05-09 | $6.82 | $6.81 | 756,800 | — | — |
| 2001-05-08 | $6.81 | $6.81 | 1,648,800 | — | — |
| 2001-05-07 | $6.76 | $6.76 | 1,684,000 | — | — |
| 2001-05-04 | $6.80 | $6.80 | 1,317,200 | — | — |
| 2001-05-03 | $6.76 | $6.76 | 1,857,600 | — | — |
| 2001-05-02 | $6.81 | $6.80 | 3,480,800 | — | — |
| 2001-05-01 | $6.80 | $6.80 | 1,361,600 | — | — |
| 2001-04-30 | $6.75 | $6.75 | 2,028,400 | — | — |
| 2001-04-27 | $6.88 | $6.87 | 975,600 | — | — |
| 2001-04-26 | $6.88 | $6.87 | 1,576,800 | — | — |
| 2001-04-25 | $6.86 | $6.86 | 2,018,000 | — | — |
| 2001-04-24 | $6.94 | $6.94 | 2,886,000 | — | — |
| 2001-04-23 | $6.74 | $6.74 | 1,587,200 | — | — |
| 2001-04-20 | $6.84 | $6.84 | 3,156,000 | — | — |
| 2001-04-19 | $6.99 | $6.99 | 7,894,000 | — | — |
| 2001-04-18 | $6.55 | $6.55 | 2,687,200 | — | — |
| 2001-04-17 | $5.99 | $5.99 | 1,992,400 | — | — |
| 2001-04-16 | $5.94 | $5.94 | 968,800 | — | — |
| 2001-04-12 | $5.78 | $5.78 | 1,325,200 | — | — |
| 2001-04-11 | $5.53 | $5.53 | 1,752,800 | — | — |
| 2001-04-10 | $5.66 | $5.66 | 1,959,200 | — | — |
| 2001-04-09 | $5.73 | $5.72 | 1,195,600 | — | — |
| 2001-04-06 | $5.71 | $5.71 | 768,400 | — | — |
| 2001-04-05 | $5.77 | $5.77 | 1,053,200 | — | — |
| 2001-04-04 | $5.66 | $5.66 | 639,600 | — | — |
| 2001-04-03 | $5.73 | $5.73 | 1,262,000 | — | — |
| 2001-04-02 | $5.88 | $5.87 | 2,130,000 | — | — |
| 2001-03-30 | $5.78 | $5.78 | 1,621,600 | — | — |
| 2001-03-29 | $5.70 | $5.70 | 2,348,000 | — | — |
| 2001-03-28 | $6.13 | $6.12 | 1,180,800 | — | — |
| 2001-03-27 | $6.25 | $6.25 | 792,000 | — | — |
| 2001-03-26 | $6.19 | $6.19 | 1,110,400 | — | — |
| 2001-03-23 | $5.83 | $5.83 | 1,603,200 | — | — |
| 2001-03-22 | $5.94 | $5.94 | 1,964,000 | — | — |
| 2001-03-21 | $5.83 | $5.83 | 839,600 | — | — |
| 2001-03-20 | $5.98 | $5.98 | 1,178,800 | — | — |
| 2001-03-19 | $6.06 | $6.06 | 917,600 | — | — |
| 2001-03-16 | $5.84 | $5.84 | 2,668,800 | — | — |
| 2001-03-15 | $6.30 | $6.30 | 2,766,800 | — | — |
| 2001-03-14 | $6.16 | $6.16 | 1,573,200 | — | — |
| 2001-03-13 | $6.44 | $6.44 | 1,756,800 | — | — |
| 2001-03-12 | $6.42 | $6.42 | 928,000 | — | — |
| 2001-03-09 | $6.52 | $6.52 | 1,694,000 | — | — |
| 2001-03-08 | $6.81 | $6.81 | 2,930,800 | — | — |
| 2001-03-07 | $6.64 | $6.64 | 2,351,600 | — | — |
| 2001-03-06 | $6.88 | $6.87 | 1,411,200 | — | — |
| 2001-03-05 | $6.62 | $6.62 | 2,222,000 | — | — |
| 2001-03-02 | $6.64 | $6.64 | 1,334,400 | — | — |
| 2001-03-01 | $6.32 | $6.32 | 2,449,200 | — | — |
| 2001-02-28 | $6.27 | $6.27 | 2,143,600 | — | — |
| 2001-02-27 | $6.25 | $6.25 | 1,336,800 | — | — |
| 2001-02-26 | $6.38 | $6.37 | 871,600 | — | — |
| 2001-02-23 | $6.00 | $6.00 | 569,200 | — | — |
| 2001-02-22 | $6.09 | $6.09 | 1,381,600 | — | — |
| 2001-02-21 | $6.36 | $6.36 | 1,323,600 | — | — |
| 2001-02-20 | $6.39 | $6.39 | 2,579,600 | — | — |
| 2001-02-16 | $6.33 | $6.33 | 1,336,000 | — | — |
| 2001-02-15 | $6.31 | $6.31 | 1,052,400 | — | — |
| 2001-02-14 | $6.19 | $6.19 | 4,782,800 | — | — |
| 2001-02-13 | $6.32 | $6.32 | 1,512,800 | — | — |
| 2001-02-12 | $6.41 | $6.41 | 2,610,800 | — | — |
| 2001-02-09 | $6.47 | $6.47 | 1,528,400 | — | — |
| 2001-02-08 | $6.47 | $6.47 | 1,382,000 | — | — |
| 2001-02-07 | $6.50 | $6.50 | 7,133,600 | — | — |
| 2001-02-06 | $6.56 | $6.56 | 33,662,800 | — | — |
| 2001-02-05 | $6.23 | $6.23 | 2,231,200 | — | — |
| 2001-02-02 | $6.27 | $6.27 | 2,851,200 | — | — |
| 2001-02-01 | $6.33 | $6.33 | 3,722,400 | — | — |
| 2001-01-31 | $6.19 | $6.19 | 4,496,000 | — | — |
| 2001-01-30 | $6.19 | $6.19 | 3,857,200 | — | — |
| 2001-01-29 | $6.19 | $6.19 | 1,262,400 | — | — |
| 2001-01-26 | $5.95 | $5.95 | 913,200 | — | — |
| 2001-01-25 | $6.05 | $6.05 | 1,069,600 | — | — |
| 2001-01-24 | $6.08 | $6.08 | 2,560,800 | — | — |
| 2001-01-23 | $5.98 | $5.98 | 3,876,000 | — | — |
| 2001-01-22 | $5.95 | $5.95 | 670,400 | — | — |
| 2001-01-19 | $5.80 | $5.80 | 1,122,800 | — | — |
| 2001-01-18 | $5.91 | $5.91 | 1,226,000 | — | — |
| 2001-01-17 | $5.95 | $5.95 | 2,086,000 | — | — |
| 2001-01-16 | $6.05 | $6.05 | 1,444,800 | — | — |
| 2001-01-12 | $6.02 | $6.02 | 2,122,400 | — | — |
| 2001-01-11 | $5.83 | $5.83 | 2,995,600 | — | — |
| 2001-01-10 | $5.73 | $5.73 | 1,181,600 | — | — |
| 2001-01-09 | $5.63 | $5.62 | 2,132,400 | — | — |
| 2001-01-08 | $5.67 | $5.67 | 3,339,600 | — | — |
| 2001-01-05 | $5.97 | $5.97 | 2,889,200 | — | — |
| 2001-01-04 | $5.98 | $5.98 | 4,952,800 | — | — |
| 2001-01-03 | $5.94 | $5.94 | 5,592,400 | — | — |
| 2001-01-02 | $4.78 | $4.78 | 2,291,600 | — | — |