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
- 1992-08-18 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 | $6.35 | $14.97 | 46,300 | — | — |
| 2001-12-28 | $6.51 | $15.35 | 31,800 | — | — |
| 2001-12-27 | $6.70 | $15.80 | 19,700 | — | — |
| 2001-12-26 | $6.69 | $15.77 | 25,300 | — | — |
| 2001-12-24 | $6.47 | $15.25 | 18,100 | — | — |
| 2001-12-21 | $6.38 | $15.04 | 22,900 | — | — |
| 2001-12-20 | $6.48 | $15.28 | 31,500 | — | — |
| 2001-12-19 | $6.60 | $15.56 | 50,200 | — | — |
| 2001-12-18 | $6.61 | $15.58 | 50,100 | — | — |
| 2001-12-17 | $6.39 | $15.06 | 40,300 | — | — |
| 2001-12-14 | $6.25 | $14.73 | 41,400 | — | — |
| 2001-12-13 | $6.05 | $14.26 | 36,000 | — | — |
| 2001-12-12 | $6.05 | $14.26 | 39,800 | — | — |
| 2001-12-11 | $6.06 | $14.29 | 26,400 | — | — |
| 2001-12-10 | $5.97 | $14.07 | 31,200 | — | — |
| 2001-12-07 | $6.00 | $14.15 | 12,700 | — | — |
| 2001-12-06 | $6.09 | $14.36 | 8,200 | — | — |
| 2001-12-05 | $6.10 | $14.38 | 27,400 | — | — |
| 2001-12-04 | $6.09 | $14.36 | 30,300 | — | — |
| 2001-12-03 | $5.95 | $14.03 | 46,900 | — | — |
| 2001-11-30 | $6.00 | $14.15 | 55,000 | — | — |
| 2001-11-29 | $6.00 | $14.15 | 24,900 | — | — |
| 2001-11-28 | $5.80 | $13.67 | 40,000 | — | — |
| 2001-11-27 | $6.02 | $14.19 | 74,800 | — | — |
| 2001-11-26 | $6.24 | $14.71 | 25,300 | — | — |
| 2001-11-23 | $6.07 | $14.31 | 11,500 | — | — |
| 2001-11-21 | $6.10 | $14.38 | 19,700 | — | — |
| 2001-11-20 | $6.20 | $14.62 | 12,400 | — | — |
| 2001-11-19 | $6.07 | $14.31 | 20,100 | — | — |
| 2001-11-16 | $6.25 | $14.73 | 30,400 | — | — |
| 2001-11-15 | $6.05 | $14.26 | 22,900 | — | — |
| 2001-11-14 | $6.12 | $14.43 | 19,100 | — | — |
| 2001-11-13 | $6.16 | $14.52 | 40,900 | — | — |
| 2001-11-12 | $6.05 | $14.26 | 11,500 | — | — |
| 2001-11-09 | $6.10 | $14.38 | 12,100 | — | — |
| 2001-11-08 | $6.11 | $14.40 | 32,200 | — | — |
| 2001-11-07 | $6.06 | $14.29 | 21,300 | — | — |
| 2001-11-06 | $6.06 | $14.29 | 14,100 | — | — |
| 2001-11-05 | $6.21 | $14.64 | 41,000 | — | — |
| 2001-11-02 | $5.80 | $13.67 | 6,000 | — | — |
| 2001-11-01 | $5.90 | $13.91 | 15,500 | — | — |
| 2001-10-31 | $5.60 | $13.20 | 116,500 | — | — |
| 2001-10-30 | $6.00 | $14.15 | 10,900 | — | — |
| 2001-10-29 | $5.95 | $14.03 | 30,100 | — | — |
| 2001-10-26 | $6.03 | $14.22 | 32,700 | — | — |
| 2001-10-25 | $5.91 | $13.93 | 40,400 | — | — |
| 2001-10-24 | $6.16 | $14.52 | 51,900 | — | — |
| 2001-10-23 | $5.70 | $13.44 | 39,000 | — | — |
| 2001-10-22 | $5.67 | $13.37 | 50,300 | — | — |
| 2001-10-19 | $5.68 | $13.39 | 14,400 | — | — |
| 2001-10-18 | $5.70 | $13.44 | 30,800 | — | — |
| 2001-10-17 | $5.66 | $13.34 | 24,200 | — | — |
| 2001-10-16 | $5.64 | $13.30 | 45,800 | — | — |
| 2001-10-15 | $5.60 | $13.20 | 38,900 | — | — |
| 2001-10-12 | $5.60 | $13.20 | 11,500 | — | — |
| 2001-10-11 | $5.57 | $13.13 | 11,000 | — | — |
| 2001-10-10 | $5.56 | $13.11 | 16,400 | — | — |
| 2001-10-09 | $5.58 | $13.16 | 33,500 | — | — |
| 2001-10-08 | $5.58 | $13.16 | 42,200 | — | — |
| 2001-10-05 | $5.35 | $12.61 | 53,800 | — | — |
| 2001-10-04 | $5.40 | $12.73 | 63,300 | — | — |
| 2001-10-03 | $5.17 | $12.19 | 31,300 | — | — |
| 2001-10-02 | $5.08 | $11.98 | 32,400 | — | — |
| 2001-10-01 | $5.05 | $11.91 | 33,800 | — | — |
| 2001-09-28 | $5.13 | $12.09 | 71,900 | — | — |
| 2001-09-27 | $5.04 | $11.88 | 35,200 | — | — |
| 2001-09-26 | $5.07 | $11.95 | 42,100 | — | — |
| 2001-09-25 | $5.11 | $12.05 | 53,300 | — | — |
| 2001-09-24 | $5.01 | $11.81 | 58,400 | — | — |
| 2001-09-21 | $4.95 | $11.67 | 64,800 | — | — |
| 2001-09-20 | $4.95 | $11.67 | 70,400 | — | — |
| 2001-09-19 | $5.03 | $11.86 | 135,600 | — | — |
| 2001-09-18 | $5.10 | $12.02 | 65,600 | — | — |
| 2001-09-17 | $5.18 | $12.21 | 58,700 | — | — |
| 2001-09-10 | $5.33 | $12.57 | 71,800 | — | — |
| 2001-09-07 | $5.30 | $12.50 | 114,600 | — | — |
| 2001-09-06 | $5.25 | $12.38 | 202,600 | — | — |
| 2001-09-05 | $4.55 | $10.73 | 27,700 | — | — |
| 2001-09-04 | $4.56 | $10.75 | 34,500 | — | — |
| 2001-08-31 | $4.59 | $10.82 | 18,900 | — | — |
| 2001-08-30 | $4.55 | $10.73 | 38,700 | — | — |
| 2001-08-29 | $4.50 | $10.61 | 27,800 | — | — |
| 2001-08-28 | $4.59 | $10.82 | 63,000 | — | — |
| 2001-08-27 | $4.68 | $11.03 | 36,200 | — | — |
| 2001-08-24 | $4.84 | $11.41 | 23,900 | — | — |
| 2001-08-23 | $4.86 | $11.46 | 29,100 | — | — |
| 2001-08-22 | $4.83 | $11.39 | 14,400 | — | — |
| 2001-08-21 | $4.84 | $11.41 | 68,100 | — | — |
| 2001-08-20 | $4.89 | $11.53 | 21,200 | — | — |
| 2001-08-17 | $4.79 | $11.29 | 24,500 | — | — |
| 2001-08-16 | $4.88 | $11.51 | 41,800 | — | — |
| 2001-08-15 | $4.93 | $11.62 | 55,400 | — | — |
| 2001-08-14 | $4.94 | $11.65 | 98,700 | — | — |
| 2001-08-13 | $4.86 | $11.46 | 115,400 | — | — |
| 2001-08-10 | $4.80 | $11.32 | 72,300 | — | — |
| 2001-08-09 | $4.77 | $11.25 | 29,900 | — | — |
| 2001-08-08 | $4.85 | $11.43 | 31,600 | — | — |
| 2001-08-07 | $4.80 | $11.32 | 27,900 | — | — |
| 2001-08-06 | $4.77 | $11.25 | 23,700 | — | — |
| 2001-08-03 | $4.72 | $11.13 | 28,500 | — | — |
| 2001-08-02 | $4.67 | $11.01 | 42,900 | — | — |
| 2001-08-01 | $4.62 | $10.89 | 29,500 | — | — |
| 2001-07-31 | $4.61 | $10.87 | 49,500 | — | — |
| 2001-07-30 | $4.53 | $10.68 | 17,500 | — | — |
| 2001-07-27 | $4.57 | $10.77 | 26,500 | — | — |
| 2001-07-26 | $4.55 | $10.73 | 71,800 | — | — |
| 2001-07-25 | $4.60 | $10.84 | 101,700 | — | — |
| 2001-07-24 | $4.42 | $10.42 | 39,300 | — | — |
| 2001-07-23 | $4.48 | $10.56 | 37,500 | — | — |
| 2001-07-20 | $4.46 | $10.51 | 22,100 | — | — |
| 2001-07-19 | $4.46 | $10.51 | 94,600 | — | — |
| 2001-07-18 | $4.72 | $11.13 | 53,400 | — | — |
| 2001-07-17 | $4.93 | $11.62 | 41,700 | — | — |
| 2001-07-16 | $4.89 | $11.53 | 38,300 | — | — |
| 2001-07-13 | $4.75 | $11.20 | 26,000 | — | — |
| 2001-07-12 | $4.65 | $10.96 | 44,800 | — | — |
| 2001-07-11 | $4.54 | $10.70 | 30,500 | — | — |
| 2001-07-10 | $4.52 | $10.66 | 60,300 | — | — |
| 2001-07-09 | $4.59 | $10.82 | 85,800 | — | — |
| 2001-07-06 | $4.64 | $10.94 | 31,900 | — | — |
| 2001-07-05 | $4.70 | $11.08 | 38,400 | — | — |
| 2001-07-03 | $4.66 | $10.99 | 6,700 | — | — |
| 2001-07-02 | $4.58 | $10.80 | 9,800 | — | — |
| 2001-06-29 | $4.55 | $10.73 | 27,000 | — | — |
| 2001-06-28 | $4.60 | $10.84 | 51,200 | — | — |
| 2001-06-27 | $4.60 | $10.84 | 53,600 | — | — |
| 2001-06-26 | $4.74 | $11.17 | 23,000 | — | — |
| 2001-06-25 | $4.80 | $11.32 | 78,900 | — | — |
| 2001-06-22 | $4.42 | $10.42 | 72,600 | — | — |
| 2001-06-21 | $4.43 | $10.44 | 28,400 | — | — |
| 2001-06-20 | $4.40 | $10.37 | 92,000 | — | — |
| 2001-06-19 | $4.67 | $11.01 | 19,100 | — | — |
| 2001-06-18 | $4.70 | $11.08 | 30,100 | — | — |
| 2001-06-15 | $4.90 | $11.55 | 30,400 | — | — |
| 2001-06-14 | $4.98 | $11.74 | 40,000 | — | — |
| 2001-06-13 | $5.12 | $12.07 | 33,900 | — | — |
| 2001-06-12 | $5.13 | $12.09 | 85,600 | — | — |
| 2001-06-11 | $4.93 | $11.62 | 53,300 | — | — |
| 2001-06-08 | $4.79 | $11.29 | 44,200 | — | — |
| 2001-06-07 | $4.65 | $10.96 | 38,800 | — | — |
| 2001-06-06 | $4.52 | $10.66 | 62,400 | — | — |
| 2001-06-05 | $4.59 | $10.82 | 60,100 | — | — |
| 2001-06-04 | $4.27 | $10.07 | 236,400 | — | — |
| 2001-06-01 | $4.27 | $10.07 | 39,500 | — | — |
| 2001-05-31 | $4.33 | $10.21 | 42,200 | — | — |
| 2001-05-30 | $4.40 | $10.37 | 56,200 | — | — |
| 2001-05-29 | $4.41 | $10.40 | 58,000 | — | — |
| 2001-05-25 | $4.29 | $10.11 | 68,100 | — | — |
| 2001-05-24 | $4.31 | $10.16 | 89,900 | — | — |
| 2001-05-23 | $4.21 | $9.93 | 72,900 | — | — |
| 2001-05-22 | $4.10 | $9.67 | 67,000 | — | — |
| 2001-05-21 | $4.05 | $9.55 | 60,200 | — | — |
| 2001-05-18 | $4.04 | $9.52 | 39,000 | — | — |
| 2001-05-17 | $4.07 | $9.60 | 52,300 | — | — |
| 2001-05-16 | $4.10 | $9.67 | 72,400 | — | — |
| 2001-05-15 | $4.12 | $9.71 | 108,500 | — | — |
| 2001-05-14 | $4.11 | $9.69 | 117,500 | — | — |
| 2001-05-11 | $3.95 | $9.31 | 37,100 | — | — |
| 2001-05-10 | $3.90 | $9.19 | 115,400 | — | — |
| 2001-05-09 | $3.91 | $9.22 | 136,000 | — | — |
| 2001-05-08 | $3.88 | $9.15 | 139,700 | — | — |
| 2001-05-07 | $3.84 | $9.05 | 28,200 | — | — |
| 2001-05-04 | $3.84 | $9.05 | 55,600 | — | — |
| 2001-05-03 | $3.83 | $9.03 | 64,500 | — | — |
| 2001-05-02 | $3.85 | $9.08 | 40,700 | — | — |
| 2001-05-01 | $3.83 | $9.03 | 74,800 | — | — |
| 2001-04-30 | $3.95 | $9.31 | 102,000 | — | — |
| 2001-04-27 | $3.90 | $9.19 | 120,100 | — | — |
| 2001-04-26 | $3.94 | $9.29 | 54,000 | — | — |
| 2001-04-25 | $3.97 | $9.36 | 742,200 | — | — |
| 2001-04-24 | $3.80 | $8.96 | 199,000 | — | — |
| 2001-04-23 | $4.06 | $9.57 | 169,800 | — | — |
| 2001-04-20 | $4.31 | $10.16 | 62,000 | — | — |
| 2001-04-19 | $4.33 | $10.21 | 64,900 | — | — |
| 2001-04-18 | $4.20 | $9.90 | 136,900 | — | — |
| 2001-04-17 | $4.06 | $9.57 | 67,800 | — | — |
| 2001-04-16 | $3.92 | $9.24 | 75,800 | — | — |
| 2001-04-12 | $3.86 | $9.10 | 65,300 | — | — |
| 2001-04-11 | $3.68 | $8.68 | 27,000 | — | — |
| 2001-04-10 | $3.75 | $8.84 | 57,000 | — | — |
| 2001-04-09 | $3.74 | $8.82 | 37,700 | — | — |
| 2001-04-06 | $3.75 | $8.84 | 19,500 | — | — |
| 2001-04-05 | $3.67 | $8.65 | 50,000 | — | — |
| 2001-04-04 | $3.65 | $8.61 | 76,600 | — | — |
| 2001-04-03 | $3.62 | $8.53 | 125,200 | — | — |
| 2001-04-02 | $3.78 | $8.91 | 65,800 | — | — |
| 2001-03-30 | $3.99 | $9.41 | 35,600 | — | — |
| 2001-03-29 | $3.95 | $9.31 | 58,200 | — | — |
| 2001-03-28 | $4.02 | $9.48 | 31,100 | — | — |
| 2001-03-27 | $4.04 | $9.52 | 119,400 | — | — |
| 2001-03-26 | $4.00 | $9.43 | 48,600 | — | — |
| 2001-03-23 | $3.96 | $9.34 | 162,800 | — | — |
| 2001-03-22 | $3.95 | $9.31 | 141,600 | — | — |
| 2001-03-21 | $3.94 | $9.29 | 112,400 | — | — |
| 2001-03-20 | $3.92 | $9.24 | 34,900 | — | — |
| 2001-03-19 | $3.94 | $9.29 | 93,400 | — | — |
| 2001-03-16 | $3.99 | $9.41 | 142,600 | — | — |
| 2001-03-15 | $3.90 | $9.19 | 467,900 | — | — |
| 2001-03-14 | $3.99 | $9.41 | 97,800 | — | — |
| 2001-03-13 | $4.07 | $9.60 | 89,700 | — | — |
| 2001-03-12 | $4.05 | $9.55 | 117,200 | — | — |
| 2001-03-09 | $4.20 | $9.90 | 54,700 | — | — |
| 2001-03-08 | $4.06 | $9.57 | 55,700 | — | — |
| 2001-03-07 | $4.08 | $9.62 | 43,800 | — | — |
| 2001-03-06 | $4.06 | $9.57 | 49,500 | — | — |
| 2001-03-05 | $4.01 | $9.45 | 24,000 | — | — |
| 2001-03-02 | $4.04 | $9.52 | 31,200 | — | — |
| 2001-03-01 | $4.08 | $9.62 | 31,600 | — | — |
| 2001-02-28 | $4.02 | $9.48 | 64,300 | — | — |
| 2001-02-27 | $4.06 | $9.57 | 37,700 | — | — |
| 2001-02-26 | $4.17 | $9.83 | 47,700 | — | — |
| 2001-02-23 | $4.11 | $9.69 | 50,100 | — | — |
| 2001-02-22 | $4.10 | $9.67 | 48,900 | — | — |
| 2001-02-21 | $4.00 | $9.43 | 206,700 | — | — |
| 2001-02-20 | $4.05 | $9.55 | 119,600 | — | — |
| 2001-02-16 | $4.15 | $9.78 | 48,200 | — | — |
| 2001-02-15 | $4.15 | $9.78 | 55,800 | — | — |
| 2001-02-14 | $4.14 | $9.76 | 32,900 | — | — |
| 2001-02-13 | $4.18 | $9.85 | 30,900 | — | — |
| 2001-02-12 | $4.17 | $9.83 | 33,400 | — | — |
| 2001-02-09 | $4.21 | $9.93 | 70,800 | — | — |
| 2001-02-08 | $4.24 | $10.00 | 55,600 | — | — |
| 2001-02-07 | $4.15 | $9.78 | 50,500 | — | — |
| 2001-02-06 | $4.16 | $9.81 | 39,500 | — | — |
| 2001-02-05 | $4.17 | $9.83 | 70,000 | — | — |
| 2001-02-02 | $4.31 | $10.16 | 64,100 | — | — |
| 2001-02-01 | $4.47 | $10.54 | 136,200 | — | — |
| 2001-01-31 | $4.67 | $11.01 | 102,900 | — | — |
| 2001-01-30 | $4.69 | $11.06 | 36,000 | — | — |
| 2001-01-29 | $4.55 | $10.73 | 70,300 | — | — |
| 2001-01-26 | $4.56 | $10.76 | 37,600 | — | — |
| 2001-01-25 | $4.56 | $10.76 | 32,700 | — | — |
| 2001-01-24 | $4.69 | $11.05 | 48,100 | — | — |
| 2001-01-23 | $4.56 | $10.76 | 60,500 | — | — |
| 2001-01-22 | $4.38 | $10.31 | 89,900 | — | — |
| 2001-01-19 | $4.44 | $10.46 | 247,300 | — | — |
| 2001-01-18 | $4.69 | $11.05 | 130,200 | — | — |
| 2001-01-17 | $4.19 | $9.87 | 143,400 | — | — |
| 2001-01-16 | $3.94 | $9.28 | 98,100 | — | — |
| 2001-01-12 | $3.88 | $9.14 | 76,000 | — | — |
| 2001-01-11 | $3.88 | $9.14 | 98,200 | — | — |
| 2001-01-10 | $3.88 | $9.14 | 50,300 | — | — |
| 2001-01-09 | $3.81 | $8.99 | 53,300 | — | — |
| 2001-01-08 | $3.81 | $8.99 | 31,700 | — | — |
| 2001-01-05 | $3.94 | $9.28 | 73,300 | — | — |
| 2001-01-04 | $4.00 | $9.43 | 103,600 | — | — |
| 2001-01-03 | $3.81 | $8.99 | 81,400 | — | — |
| 2001-01-02 | $3.63 | $8.55 | 100,600 | — | — |