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
- 1983-11-22 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 | $5.80 | $6.66 | 817,200 | — | — |
| 2001-12-28 | $5.75 | $6.61 | 787,600 | — | — |
| 2001-12-27 | $5.81 | $6.68 | 1,852,400 | — | — |
| 2001-12-26 | $5.85 | $6.71 | 586,400 | — | — |
| 2001-12-24 | $5.76 | $6.61 | 863,200 | — | — |
| 2001-12-21 | $5.85 | $6.72 | 2,010,800 | — | — |
| 2001-12-20 | $6.07 | $6.97 | 1,210,800 | — | — |
| 2001-12-19 | $6.05 | $6.95 | 2,977,600 | — | — |
| 2001-12-18 | $6.01 | $6.91 | 3,899,600 | — | — |
| 2001-12-17 | $5.57 | $6.40 | 3,496,800 | — | — |
| 2001-12-14 | $4.85 | $5.57 | 325,600 | — | — |
| 2001-12-13 | $4.66 | $5.35 | 520,000 | — | — |
| 2001-12-12 | $4.80 | $5.52 | 381,600 | — | — |
| 2001-12-11 | $4.73 | $5.43 | 208,800 | — | — |
| 2001-12-10 | $4.80 | $5.52 | 380,400 | — | — |
| 2001-12-07 | $4.84 | $5.56 | 778,400 | — | — |
| 2001-12-06 | $5.05 | $5.80 | 1,619,600 | — | — |
| 2001-12-05 | $4.93 | $5.66 | 1,693,600 | — | — |
| 2001-12-04 | $4.63 | $5.31 | 962,000 | — | — |
| 2001-12-03 | $4.37 | $5.02 | 504,800 | — | — |
| 2001-11-30 | $4.48 | $5.14 | 839,600 | — | — |
| 2001-11-29 | $4.38 | $5.02 | 455,200 | — | — |
| 2001-11-28 | $4.22 | $4.85 | 298,000 | — | — |
| 2001-11-27 | $4.26 | $4.89 | 350,400 | — | — |
| 2001-11-26 | $4.24 | $4.87 | 475,200 | — | — |
| 2001-11-23 | $4.38 | $5.03 | 118,800 | — | — |
| 2001-11-21 | $4.32 | $4.96 | 236,800 | — | — |
| 2001-11-20 | $4.24 | $4.87 | 1,105,200 | — | — |
| 2001-11-19 | $4.43 | $5.09 | 1,602,800 | — | — |
| 2001-11-16 | $4.41 | $5.07 | 1,903,600 | — | — |
| 2001-11-15 | $4.12 | $4.73 | 903,600 | — | — |
| 2001-11-14 | $4.00 | $4.59 | 1,524,000 | — | — |
| 2001-11-13 | $3.72 | $4.27 | 2,396,400 | — | — |
| 2001-11-12 | $3.51 | $4.03 | 944,000 | — | — |
| 2001-11-09 | $3.52 | $4.04 | 847,600 | — | — |
| 2001-11-08 | $3.53 | $4.06 | 2,301,200 | — | — |
| 2001-11-07 | $3.50 | $4.01 | 459,200 | — | — |
| 2001-11-06 | $3.52 | $4.04 | 331,200 | — | — |
| 2001-11-05 | $3.50 | $4.02 | 767,600 | — | — |
| 2001-11-02 | $3.48 | $3.99 | 242,000 | — | — |
| 2001-11-01 | $3.51 | $4.03 | 506,800 | — | — |
| 2001-10-31 | $3.44 | $3.94 | 1,090,000 | — | — |
| 2001-10-30 | $3.58 | $4.11 | 440,400 | — | — |
| 2001-10-29 | $3.73 | $4.28 | 705,200 | — | — |
| 2001-10-26 | $3.70 | $4.25 | 386,000 | — | — |
| 2001-10-25 | $3.77 | $4.33 | 534,400 | — | — |
| 2001-10-24 | $3.75 | $4.31 | 884,800 | — | — |
| 2001-10-23 | $3.86 | $4.44 | 217,600 | — | — |
| 2001-10-22 | $3.81 | $4.37 | 372,800 | — | — |
| 2001-10-19 | $3.74 | $4.30 | 312,800 | — | — |
| 2001-10-18 | $3.82 | $4.39 | 435,200 | — | — |
| 2001-10-17 | $3.81 | $4.38 | 321,600 | — | — |
| 2001-10-16 | $3.97 | $4.56 | 546,000 | — | — |
| 2001-10-15 | $3.91 | $4.48 | 2,106,800 | — | — |
| 2001-10-12 | $3.81 | $4.37 | 952,800 | — | — |
| 2001-10-11 | $3.84 | $4.41 | 1,400,800 | — | — |
| 2001-10-10 | $3.59 | $4.12 | 420,800 | — | — |
| 2001-10-09 | $3.40 | $3.90 | 670,000 | — | — |
| 2001-10-08 | $3.46 | $3.97 | 940,400 | — | — |
| 2001-10-05 | $3.60 | $4.13 | 1,350,800 | — | — |
| 2001-10-04 | $3.49 | $4.01 | 892,800 | — | — |
| 2001-10-03 | $3.44 | $3.95 | 1,305,200 | — | — |
| 2001-10-02 | $3.22 | $3.69 | 485,600 | — | — |
| 2001-10-01 | $3.27 | $3.76 | 467,200 | — | — |
| 2001-09-28 | $3.26 | $3.74 | 2,145,600 | — | — |
| 2001-09-27 | $3.09 | $3.55 | 948,800 | — | — |
| 2001-09-26 | $3.20 | $3.68 | 1,643,200 | — | — |
| 2001-09-25 | $3.23 | $3.71 | 1,298,800 | — | — |
| 2001-09-24 | $3.32 | $3.81 | 1,918,000 | — | — |
| 2001-09-21 | $3.43 | $3.94 | 2,084,800 | — | — |
| 2001-09-20 | $3.53 | $4.05 | 1,612,800 | — | — |
| 2001-09-19 | $3.80 | $4.37 | 2,289,600 | — | — |
| 2001-09-18 | $3.68 | $4.22 | 4,304,400 | — | — |
| 2001-09-17 | $4.88 | $5.60 | 2,342,400 | — | — |
| 2001-09-10 | $5.06 | $5.81 | 706,800 | — | — |
| 2001-09-07 | $5.15 | $5.91 | 1,372,800 | — | — |
| 2001-09-06 | $5.40 | $6.20 | 1,322,800 | — | — |
| 2001-09-05 | $5.57 | $6.40 | 704,400 | — | — |
| 2001-09-04 | $5.70 | $6.55 | 1,188,800 | — | — |
| 2001-08-31 | $5.80 | $6.66 | 1,384,800 | — | — |
| 2001-08-30 | $5.85 | $6.72 | 540,400 | — | — |
| 2001-08-29 | $6.17 | $7.09 | 629,600 | — | — |
| 2001-08-28 | $5.94 | $6.82 | 401,200 | — | — |
| 2001-08-27 | $6.15 | $7.06 | 489,200 | — | — |
| 2001-08-24 | $6.24 | $7.16 | 921,200 | — | — |
| 2001-08-23 | $6.07 | $6.97 | 943,200 | — | — |
| 2001-08-22 | $5.96 | $6.85 | 950,800 | — | — |
| 2001-08-21 | $5.84 | $6.70 | 832,000 | — | — |
| 2001-08-20 | $5.95 | $6.83 | 592,000 | — | — |
| 2001-08-17 | $5.91 | $6.79 | 1,685,200 | — | — |
| 2001-08-16 | $6.06 | $6.96 | 590,000 | — | — |
| 2001-08-15 | $5.81 | $6.68 | 233,600 | — | — |
| 2001-08-14 | $5.82 | $6.68 | 631,200 | — | — |
| 2001-08-13 | $5.79 | $6.65 | 566,000 | — | — |
| 2001-08-10 | $5.83 | $6.70 | 724,400 | — | — |
| 2001-08-09 | $5.95 | $6.83 | 796,800 | — | — |
| 2001-08-08 | $6.11 | $7.02 | 542,000 | — | — |
| 2001-08-07 | $6.27 | $7.20 | 1,928,800 | — | — |
| 2001-08-06 | $6.18 | $7.09 | 381,200 | — | — |
| 2001-08-03 | $6.13 | $7.03 | 1,384,400 | — | — |
| 2001-08-02 | $6.26 | $7.18 | 1,044,000 | — | — |
| 2001-08-01 | $6.14 | $7.05 | 436,000 | — | — |
| 2001-07-31 | $6.12 | $7.02 | 966,000 | — | — |
| 2001-07-30 | $6.28 | $7.21 | 1,274,000 | — | — |
| 2001-07-27 | $6.29 | $7.22 | 1,453,200 | — | — |
| 2001-07-26 | $6.15 | $7.07 | 542,400 | — | — |
| 2001-07-25 | $5.95 | $6.83 | 592,400 | — | — |
| 2001-07-24 | $6.00 | $6.89 | 1,466,000 | — | — |
| 2001-07-23 | $6.00 | $6.89 | 647,200 | — | — |
| 2001-07-20 | $5.89 | $6.77 | 2,166,400 | — | — |
| 2001-07-19 | $6.00 | $6.88 | 1,340,800 | — | — |
| 2001-07-18 | $6.05 | $6.95 | 4,299,600 | — | — |
| 2001-07-17 | $6.19 | $7.11 | 5,103,200 | — | — |
| 2001-07-16 | $5.50 | $6.31 | 1,254,400 | — | — |
| 2001-07-13 | $5.50 | $6.32 | 1,098,800 | — | — |
| 2001-07-12 | $5.33 | $6.12 | 3,241,200 | — | — |
| 2001-07-11 | $4.91 | $5.64 | 756,400 | — | — |
| 2001-07-10 | $4.83 | $5.54 | 590,400 | — | — |
| 2001-07-09 | $4.69 | $5.38 | 326,400 | — | — |
| 2001-07-06 | $4.60 | $5.28 | 390,400 | — | — |
| 2001-07-05 | $4.68 | $5.38 | 81,200 | — | — |
| 2001-07-03 | $4.73 | $5.43 | 198,000 | — | — |
| 2001-07-02 | $4.75 | $5.46 | 382,400 | — | — |
| 2001-06-29 | $4.75 | $5.46 | 640,400 | — | — |
| 2001-06-28 | $4.71 | $5.41 | 227,200 | — | — |
| 2001-06-27 | $4.64 | $5.33 | 307,600 | — | — |
| 2001-06-26 | $4.58 | $5.25 | 362,800 | — | — |
| 2001-06-25 | $4.33 | $4.97 | 313,200 | — | — |
| 2001-06-22 | $4.40 | $5.05 | 94,400 | — | — |
| 2001-06-21 | $4.46 | $5.12 | 465,600 | — | — |
| 2001-06-20 | $4.35 | $4.99 | 809,200 | — | — |
| 2001-06-19 | $4.33 | $4.97 | 109,200 | — | — |
| 2001-06-18 | $4.38 | $5.03 | 69,200 | — | — |
| 2001-06-15 | $4.38 | $5.03 | 480,000 | — | — |
| 2001-06-14 | $4.38 | $5.03 | 259,200 | — | — |
| 2001-06-13 | $4.50 | $5.17 | 230,800 | — | — |
| 2001-06-12 | $4.68 | $5.37 | 446,000 | — | — |
| 2001-06-11 | $4.86 | $5.58 | 412,000 | — | — |
| 2001-06-08 | $4.88 | $5.60 | 833,200 | — | — |
| 2001-06-07 | $4.79 | $5.50 | 414,800 | — | — |
| 2001-06-06 | $4.71 | $5.40 | 995,200 | — | — |
| 2001-06-05 | $4.75 | $5.46 | 484,400 | — | — |
| 2001-06-04 | $4.54 | $5.22 | 1,346,800 | — | — |
| 2001-06-01 | $4.75 | $5.46 | 1,036,000 | — | — |
| 2001-05-31 | $5.02 | $5.77 | 308,800 | — | — |
| 2001-05-30 | $4.89 | $5.61 | 271,600 | — | — |
| 2001-05-29 | $4.97 | $5.71 | 185,600 | — | — |
| 2001-05-25 | $4.87 | $5.60 | 221,200 | — | — |
| 2001-05-24 | $4.94 | $5.67 | 274,800 | — | — |
| 2001-05-23 | $4.91 | $5.64 | 352,800 | — | — |
| 2001-05-22 | $4.99 | $5.73 | 169,200 | — | — |
| 2001-05-21 | $5.19 | $5.96 | 428,800 | — | — |
| 2001-05-18 | $5.04 | $5.79 | 409,200 | — | — |
| 2001-05-17 | $5.03 | $5.77 | 760,000 | — | — |
| 2001-05-16 | $4.94 | $5.67 | 681,600 | — | — |
| 2001-05-15 | $4.73 | $5.44 | 258,000 | — | — |
| 2001-05-14 | $4.70 | $5.39 | 730,800 | — | — |
| 2001-05-11 | $4.50 | $5.17 | 236,800 | — | — |
| 2001-05-10 | $4.54 | $5.21 | 590,400 | — | — |
| 2001-05-09 | $4.40 | $5.06 | 745,200 | — | — |
| 2001-05-08 | $4.52 | $5.19 | 269,200 | — | — |
| 2001-05-07 | $4.62 | $5.30 | 272,000 | — | — |
| 2001-05-04 | $4.69 | $5.38 | 382,800 | — | — |
| 2001-05-03 | $4.46 | $5.12 | 242,800 | — | — |
| 2001-05-02 | $4.52 | $5.19 | 206,000 | — | — |
| 2001-05-01 | $4.44 | $5.10 | 424,000 | — | — |
| 2001-04-30 | $4.50 | $5.17 | 327,600 | — | — |
| 2001-04-27 | $4.49 | $5.15 | 309,200 | — | — |
| 2001-04-26 | $4.28 | $4.92 | 212,400 | — | — |
| 2001-04-25 | $4.31 | $4.95 | 202,400 | — | — |
| 2001-04-24 | $4.20 | $4.83 | 195,600 | — | — |
| 2001-04-23 | $4.20 | $4.83 | 158,000 | — | — |
| 2001-04-20 | $4.24 | $4.86 | 414,000 | — | — |
| 2001-04-19 | $4.37 | $5.02 | 331,200 | — | — |
| 2001-04-18 | $4.25 | $4.88 | 891,600 | — | — |
| 2001-04-17 | $3.97 | $4.56 | 218,800 | — | — |
| 2001-04-16 | $3.91 | $4.49 | 368,400 | — | — |
| 2001-04-12 | $3.99 | $4.58 | 222,800 | — | — |
| 2001-04-11 | $3.89 | $4.47 | 150,400 | — | — |
| 2001-04-10 | $4.01 | $4.60 | 196,000 | — | — |
| 2001-04-09 | $3.94 | $4.53 | 156,800 | — | — |
| 2001-04-06 | $3.84 | $4.41 | 459,600 | — | — |
| 2001-04-05 | $4.19 | $4.81 | 498,400 | — | — |
| 2001-04-04 | $3.73 | $4.29 | 351,200 | — | — |
| 2001-04-03 | $3.69 | $4.23 | 411,200 | — | — |
| 2001-04-02 | $3.75 | $4.31 | 466,800 | — | — |
| 2001-03-30 | $3.91 | $4.49 | 554,000 | — | — |
| 2001-03-29 | $3.88 | $4.45 | 472,800 | — | — |
| 2001-03-28 | $3.72 | $4.27 | 662,800 | — | — |
| 2001-03-27 | $3.81 | $4.38 | 594,400 | — | — |
| 2001-03-26 | $3.58 | $4.11 | 415,600 | — | — |
| 2001-03-23 | $3.63 | $4.16 | 994,800 | — | — |
| 2001-03-22 | $3.66 | $4.20 | 266,000 | — | — |
| 2001-03-21 | $3.56 | $4.09 | 220,800 | — | — |
| 2001-03-20 | $3.54 | $4.06 | 220,800 | — | — |
| 2001-03-19 | $3.65 | $4.19 | 434,400 | — | — |
| 2001-03-16 | $3.39 | $3.89 | 829,600 | — | — |
| 2001-03-15 | $3.58 | $4.11 | 722,000 | — | — |
| 2001-03-14 | $3.44 | $3.95 | 1,182,000 | — | — |
| 2001-03-13 | $3.73 | $4.29 | 738,400 | — | — |
| 2001-03-12 | $3.88 | $4.45 | 283,200 | — | — |
| 2001-03-09 | $3.97 | $4.56 | 906,800 | — | — |
| 2001-03-08 | $4.20 | $4.83 | 263,200 | — | — |
| 2001-03-07 | $4.25 | $4.88 | 326,400 | — | — |
| 2001-03-06 | $4.08 | $4.68 | 546,800 | — | — |
| 2001-03-05 | $3.98 | $4.58 | 154,800 | — | — |
| 2001-03-02 | $3.94 | $4.52 | 779,200 | — | — |
| 2001-03-01 | $3.98 | $4.58 | 558,400 | — | — |
| 2001-02-28 | $3.95 | $4.54 | 1,777,200 | — | — |
| 2001-02-27 | $4.20 | $4.83 | 376,000 | — | — |
| 2001-02-26 | $4.33 | $4.97 | 768,800 | — | — |
| 2001-02-23 | $4.17 | $4.79 | 896,000 | — | — |
| 2001-02-22 | $4.03 | $4.63 | 620,000 | — | — |
| 2001-02-21 | $4.28 | $4.92 | 359,200 | — | — |
| 2001-02-20 | $4.55 | $5.22 | 319,600 | — | — |
| 2001-02-16 | $4.48 | $5.15 | 545,200 | — | — |
| 2001-02-15 | $4.47 | $5.13 | 1,163,600 | — | — |
| 2001-02-14 | $4.67 | $5.37 | 446,400 | — | — |
| 2001-02-13 | $4.78 | $5.49 | 1,248,400 | — | — |
| 2001-02-12 | $4.77 | $5.47 | 561,600 | — | — |
| 2001-02-09 | $4.77 | $5.47 | 1,077,600 | — | — |
| 2001-02-08 | $4.66 | $5.35 | 348,400 | — | — |
| 2001-02-07 | $4.78 | $5.49 | 415,600 | — | — |
| 2001-02-06 | $4.78 | $5.49 | 268,000 | — | — |
| 2001-02-05 | $4.75 | $5.46 | 105,600 | — | — |
| 2001-02-02 | $4.80 | $5.51 | 556,000 | — | — |
| 2001-02-01 | $4.83 | $5.54 | 482,000 | — | — |
| 2001-01-31 | $4.77 | $5.47 | 534,800 | — | — |
| 2001-01-30 | $4.73 | $5.44 | 474,000 | — | — |
| 2001-01-29 | $4.53 | $5.20 | 1,379,200 | — | — |
| 2001-01-26 | $4.88 | $5.60 | 1,346,800 | — | — |
| 2001-01-25 | $4.88 | $5.60 | 310,400 | — | — |
| 2001-01-24 | $4.75 | $5.46 | 1,276,800 | — | — |
| 2001-01-23 | $4.95 | $5.69 | 975,600 | — | — |
| 2001-01-22 | $4.78 | $5.49 | 706,800 | — | — |
| 2001-01-19 | $5.08 | $5.83 | 552,000 | — | — |
| 2001-01-18 | $5.06 | $5.81 | 414,800 | — | — |
| 2001-01-17 | $5.05 | $5.80 | 866,400 | — | — |
| 2001-01-16 | $4.92 | $5.65 | 1,129,200 | — | — |
| 2001-01-12 | $4.89 | $5.62 | 2,332,000 | — | — |
| 2001-01-11 | $4.52 | $5.19 | 551,600 | — | — |
| 2001-01-10 | $4.56 | $5.24 | 739,600 | — | — |
| 2001-01-09 | $4.39 | $5.04 | 589,600 | — | — |
| 2001-01-08 | $4.50 | $5.17 | 867,600 | — | — |
| 2001-01-05 | $4.42 | $5.08 | 500,400 | — | — |
| 2001-01-04 | $4.45 | $5.11 | 1,574,400 | — | — |
| 2001-01-03 | $4.33 | $4.97 | 1,155,600 | — | — |
| 2001-01-02 | $3.88 | $4.45 | 410,800 | — | — |