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
- 1988-07-26 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 | $6.41 | $12.36 | 583,200 | — | — |
| 2001-12-28 | $6.44 | $12.41 | 306,400 | — | — |
| 2001-12-27 | $6.31 | $12.16 | 172,000 | — | — |
| 2001-12-26 | $6.26 | $12.06 | 301,600 | — | — |
| 2001-12-24 | $6.21 | $11.97 | 83,200 | — | — |
| 2001-12-21 | $6.06 | $11.68 | 375,200 | — | — |
| 2001-12-20 | $6.28 | $12.10 | 607,200 | — | — |
| 2001-12-19 | $6.43 | $12.38 | 534,400 | — | — |
| 2001-12-18 | $6.20 | $11.95 | 394,400 | — | — |
| 2001-12-17 | $6.00 | $11.56 | 172,800 | — | — |
| 2001-12-14 | $5.90 | $11.37 | 216,800 | — | — |
| 2001-12-13 | $6.13 | $11.81 | 444,800 | — | — |
| 2001-12-12 | $6.16 | $11.86 | 500,000 | — | — |
| 2001-12-11 | $5.81 | $11.20 | 267,200 | — | — |
| 2001-12-10 | $5.82 | $11.21 | 201,600 | — | — |
| 2001-12-07 | $6.06 | $11.68 | 307,200 | — | — |
| 2001-12-06 | $6.11 | $11.78 | 276,800 | — | — |
| 2001-12-05 | $6.25 | $12.04 | 687,200 | — | — |
| 2001-12-04 | $6.05 | $11.66 | 596,800 | — | — |
| 2001-12-03 | $5.72 | $11.02 | 432,000 | — | — |
| 2001-11-30 | $5.59 | $10.76 | 424,000 | — | — |
| 2001-11-29 | $5.31 | $10.23 | 181,600 | — | — |
| 2001-11-28 | $5.30 | $10.21 | 146,400 | — | — |
| 2001-11-27 | $5.36 | $10.32 | 220,800 | — | — |
| 2001-11-26 | $5.36 | $10.33 | 94,400 | — | — |
| 2001-11-23 | $5.37 | $10.34 | 123,200 | — | — |
| 2001-11-21 | $5.38 | $10.36 | 192,000 | — | — |
| 2001-11-20 | $5.44 | $10.49 | 256,800 | — | — |
| 2001-11-19 | $5.57 | $10.73 | 111,200 | — | — |
| 2001-11-16 | $5.59 | $10.77 | 228,000 | — | — |
| 2001-11-15 | $5.62 | $10.84 | 196,800 | — | — |
| 2001-11-14 | $5.84 | $11.26 | 772,000 | — | — |
| 2001-11-13 | $5.33 | $10.27 | 784,000 | — | — |
| 2001-11-12 | $5.28 | $10.18 | 259,200 | — | — |
| 2001-11-09 | $5.06 | $9.75 | 297,600 | — | — |
| 2001-11-08 | $5.10 | $9.82 | 328,800 | — | — |
| 2001-11-07 | $5.52 | $10.64 | 262,400 | — | — |
| 2001-11-06 | $5.51 | $10.61 | 237,600 | — | — |
| 2001-11-05 | $5.51 | $10.61 | 228,000 | — | — |
| 2001-11-02 | $5.51 | $10.61 | 210,400 | — | — |
| 2001-11-01 | $5.69 | $10.96 | 364,800 | — | — |
| 2001-10-31 | $5.51 | $10.62 | 286,400 | — | — |
| 2001-10-30 | $5.44 | $10.47 | 285,600 | — | — |
| 2001-10-29 | $5.52 | $10.64 | 121,600 | — | — |
| 2001-10-26 | $5.42 | $10.44 | 148,000 | — | — |
| 2001-10-25 | $5.35 | $10.32 | 259,200 | — | — |
| 2001-10-24 | $5.43 | $10.47 | 347,200 | — | — |
| 2001-10-23 | $5.38 | $10.37 | 156,800 | — | — |
| 2001-10-22 | $5.21 | $10.03 | 499,200 | — | — |
| 2001-10-19 | $4.99 | $9.62 | 280,800 | — | — |
| 2001-10-18 | $4.83 | $9.30 | 183,200 | — | — |
| 2001-10-17 | $4.83 | $9.30 | 327,200 | — | — |
| 2001-10-16 | $4.87 | $9.38 | 49,600 | — | — |
| 2001-10-15 | $4.80 | $9.25 | 400,000 | — | — |
| 2001-10-12 | $4.84 | $9.33 | 154,400 | — | — |
| 2001-10-11 | $4.76 | $9.16 | 129,600 | — | — |
| 2001-10-10 | $4.68 | $9.01 | 68,000 | — | — |
| 2001-10-09 | $4.48 | $8.64 | 96,800 | — | — |
| 2001-10-08 | $4.34 | $8.36 | 86,400 | — | — |
| 2001-10-05 | $4.50 | $8.67 | 372,800 | — | — |
| 2001-10-04 | $4.55 | $8.76 | 264,800 | — | — |
| 2001-10-03 | $4.75 | $9.14 | 440,000 | — | — |
| 2001-10-02 | $4.47 | $8.61 | 220,800 | — | — |
| 2001-10-01 | $4.66 | $8.98 | 95,200 | — | — |
| 2001-09-28 | $4.63 | $8.91 | 363,200 | — | — |
| 2001-09-27 | $4.26 | $8.20 | 103,200 | — | — |
| 2001-09-26 | $4.38 | $8.43 | 444,800 | — | — |
| 2001-09-25 | $4.38 | $8.43 | 431,200 | — | — |
| 2001-09-24 | $4.18 | $8.05 | 326,400 | — | — |
| 2001-09-21 | $3.67 | $7.06 | 363,200 | — | — |
| 2001-09-20 | $3.63 | $6.99 | 367,200 | — | — |
| 2001-09-19 | $4.13 | $7.95 | 352,000 | — | — |
| 2001-09-18 | $4.40 | $8.48 | 119,200 | — | — |
| 2001-09-17 | $4.63 | $8.92 | 154,400 | — | — |
| 2001-09-10 | $5.13 | $9.88 | 619,200 | — | — |
| 2001-09-07 | $5.18 | $9.97 | 840,000 | — | — |
| 2001-09-06 | $5.76 | $11.11 | 204,000 | — | — |
| 2001-09-05 | $5.97 | $11.50 | 270,400 | — | — |
| 2001-09-04 | $6.08 | $11.71 | 584,000 | — | — |
| 2001-08-31 | $6.19 | $11.92 | 714,400 | — | — |
| 2001-08-30 | $5.99 | $11.54 | 288,800 | — | — |
| 2001-08-29 | $6.13 | $11.81 | 316,000 | — | — |
| 2001-08-28 | $6.24 | $12.02 | 392,800 | — | — |
| 2001-08-27 | $6.49 | $12.51 | 1,031,200 | — | — |
| 2001-08-24 | $6.28 | $12.10 | 402,400 | — | — |
| 2001-08-23 | $6.14 | $11.82 | 541,600 | — | — |
| 2001-08-22 | $5.94 | $11.45 | 140,000 | — | — |
| 2001-08-21 | $5.94 | $11.44 | 277,600 | — | — |
| 2001-08-20 | $6.18 | $11.90 | 350,400 | — | — |
| 2001-08-17 | $6.26 | $12.07 | 670,400 | — | — |
| 2001-08-16 | $6.13 | $11.81 | 836,800 | — | — |
| 2001-08-15 | $5.86 | $11.29 | 268,800 | — | — |
| 2001-08-14 | $5.91 | $11.39 | 317,600 | — | — |
| 2001-08-13 | $5.90 | $11.37 | 609,600 | — | — |
| 2001-08-10 | $6.34 | $12.22 | 257,600 | — | — |
| 2001-08-09 | $6.22 | $11.98 | 236,000 | — | — |
| 2001-08-08 | $6.25 | $12.04 | 588,000 | — | — |
| 2001-08-07 | $6.06 | $11.68 | 959,200 | — | — |
| 2001-08-06 | $6.43 | $12.38 | 609,600 | — | — |
| 2001-08-03 | $6.76 | $13.02 | 476,800 | — | — |
| 2001-08-02 | $6.84 | $13.19 | 373,600 | — | — |
| 2001-08-01 | $7.12 | $13.72 | 150,400 | — | — |
| 2001-07-31 | $7.22 | $13.91 | 395,200 | — | — |
| 2001-07-30 | $7.25 | $13.97 | 164,000 | — | — |
| 2001-07-27 | $7.13 | $13.74 | 151,200 | — | — |
| 2001-07-26 | $7.24 | $13.96 | 654,400 | — | — |
| 2001-07-25 | $6.88 | $13.25 | 764,000 | — | — |
| 2001-07-24 | $7.05 | $13.58 | 700,800 | — | — |
| 2001-07-23 | $7.14 | $13.75 | 616,000 | — | — |
| 2001-07-20 | $7.16 | $13.80 | 853,600 | — | — |
| 2001-07-19 | $7.42 | $14.30 | 1,200,800 | — | — |
| 2001-07-18 | $7.13 | $13.73 | 1,503,200 | — | — |
| 2001-07-17 | $6.82 | $13.15 | 1,248,000 | — | — |
| 2001-07-16 | $6.33 | $12.19 | 203,200 | — | — |
| 2001-07-13 | $6.49 | $12.51 | 658,400 | — | — |
| 2001-07-12 | $6.30 | $12.14 | 563,200 | — | — |
| 2001-07-11 | $6.06 | $11.68 | 335,200 | — | — |
| 2001-07-10 | $5.76 | $11.09 | 141,600 | — | — |
| 2001-07-09 | $5.72 | $11.02 | 144,800 | — | — |
| 2001-07-06 | $5.71 | $11.00 | 118,400 | — | — |
| 2001-07-05 | $5.74 | $11.06 | 154,400 | — | — |
| 2001-07-03 | $5.72 | $11.02 | 160,800 | — | — |
| 2001-07-02 | $5.69 | $10.97 | 220,000 | — | — |
| 2001-06-29 | $5.75 | $11.08 | 992,000 | — | — |
| 2001-06-28 | $5.67 | $10.92 | 220,800 | — | — |
| 2001-06-27 | $5.78 | $11.13 | 123,200 | — | — |
| 2001-06-26 | $5.84 | $11.25 | 205,600 | — | — |
| 2001-06-25 | $5.80 | $11.18 | 649,600 | — | — |
| 2001-06-22 | $5.41 | $10.43 | 184,000 | — | — |
| 2001-06-21 | $5.56 | $10.71 | 208,800 | — | — |
| 2001-06-20 | $5.41 | $10.43 | 308,000 | — | — |
| 2001-06-19 | $5.07 | $9.78 | 196,000 | — | — |
| 2001-06-18 | $5.03 | $9.69 | 112,800 | — | — |
| 2001-06-15 | $5.06 | $9.76 | 148,000 | — | — |
| 2001-06-14 | $5.30 | $10.21 | 217,600 | — | — |
| 2001-06-13 | $5.27 | $10.16 | 310,400 | — | — |
| 2001-06-12 | $5.50 | $10.60 | 192,000 | — | — |
| 2001-06-11 | $5.29 | $10.20 | 235,200 | — | — |
| 2001-06-08 | $5.38 | $10.37 | 195,200 | — | — |
| 2001-06-07 | $5.27 | $10.16 | 297,600 | — | — |
| 2001-06-06 | $5.22 | $10.05 | 226,400 | — | — |
| 2001-06-05 | $5.28 | $10.17 | 348,800 | — | — |
| 2001-06-04 | $5.47 | $10.54 | 206,400 | — | — |
| 2001-06-01 | $5.40 | $10.41 | 175,200 | — | — |
| 2001-05-31 | $5.34 | $10.29 | 293,600 | — | — |
| 2001-05-30 | $5.22 | $10.06 | 506,400 | — | — |
| 2001-05-29 | $4.98 | $9.60 | 453,600 | — | — |
| 2001-05-25 | $5.28 | $10.18 | 446,400 | — | — |
| 2001-05-24 | $5.47 | $10.55 | 782,400 | — | — |
| 2001-05-23 | $5.12 | $9.87 | 693,600 | — | — |
| 2001-05-22 | $5.25 | $10.12 | 1,940,000 | — | — |
| 2001-05-21 | $5.58 | $10.76 | 1,220,000 | — | — |
| 2001-05-18 | $6.48 | $12.49 | 384,800 | — | — |
| 2001-05-17 | $6.41 | $12.36 | 739,200 | — | — |
| 2001-05-16 | $6.23 | $12.00 | 1,680,000 | — | — |
| 2001-05-15 | $6.68 | $12.86 | 882,400 | — | — |
| 2001-05-14 | $6.16 | $11.87 | 484,800 | — | — |
| 2001-05-11 | $6.22 | $11.99 | 448,000 | — | — |
| 2001-05-10 | $6.15 | $11.85 | 928,000 | — | — |
| 2001-05-09 | $6.13 | $11.80 | 1,321,600 | — | — |
| 2001-05-08 | $6.51 | $12.54 | 2,436,800 | — | — |
| 2001-05-07 | $5.55 | $10.70 | 1,506,400 | — | — |
| 2001-05-04 | $4.97 | $9.57 | 192,000 | — | — |
| 2001-05-03 | $4.89 | $9.42 | 246,400 | — | — |
| 2001-05-02 | $4.78 | $9.22 | 242,400 | — | — |
| 2001-05-01 | $4.99 | $9.62 | 319,200 | — | — |
| 2001-04-30 | $5.10 | $9.83 | 472,000 | — | — |
| 2001-04-27 | $5.06 | $9.76 | 432,000 | — | — |
| 2001-04-26 | $5.07 | $9.76 | 1,284,800 | — | — |
| 2001-04-25 | $4.95 | $9.54 | 912,800 | — | — |
| 2001-04-24 | $4.63 | $8.93 | 406,400 | — | — |
| 2001-04-23 | $4.41 | $8.50 | 176,800 | — | — |
| 2001-04-20 | $4.32 | $8.32 | 132,800 | — | — |
| 2001-04-19 | $4.25 | $8.19 | 281,600 | — | — |
| 2001-04-18 | $4.29 | $8.27 | 508,000 | — | — |
| 2001-04-17 | $4.19 | $8.07 | 375,200 | — | — |
| 2001-04-16 | $4.29 | $8.26 | 320,800 | — | — |
| 2001-04-12 | $4.06 | $7.83 | 300,800 | — | — |
| 2001-04-11 | $3.55 | $6.84 | 246,400 | — | — |
| 2001-04-10 | $3.53 | $6.80 | 308,000 | — | — |
| 2001-04-09 | $3.39 | $6.54 | 271,200 | — | — |
| 2001-04-06 | $3.33 | $6.41 | 419,200 | — | — |
| 2001-04-05 | $3.54 | $6.81 | 436,800 | — | — |
| 2001-04-04 | $3.41 | $6.58 | 222,400 | — | — |
| 2001-04-03 | $3.43 | $6.61 | 561,600 | — | — |
| 2001-04-02 | $3.53 | $6.81 | 159,200 | — | — |
| 2001-03-30 | $3.69 | $7.11 | 100,000 | — | — |
| 2001-03-29 | $3.62 | $6.98 | 230,400 | — | — |
| 2001-03-28 | $3.57 | $6.87 | 312,000 | — | — |
| 2001-03-27 | $3.68 | $7.08 | 116,000 | — | — |
| 2001-03-26 | $3.77 | $7.26 | 248,800 | — | — |
| 2001-03-23 | $3.66 | $7.05 | 148,000 | — | — |
| 2001-03-22 | $3.56 | $6.86 | 362,400 | — | — |
| 2001-03-21 | $3.78 | $7.27 | 136,000 | — | — |
| 2001-03-20 | $3.77 | $7.26 | 547,200 | — | — |
| 2001-03-19 | $3.66 | $7.05 | 220,000 | — | — |
| 2001-03-16 | $3.61 | $6.96 | 258,400 | — | — |
| 2001-03-15 | $3.61 | $6.96 | 203,200 | — | — |
| 2001-03-14 | $3.61 | $6.95 | 97,600 | — | — |
| 2001-03-13 | $3.63 | $6.99 | 446,400 | — | — |
| 2001-03-12 | $3.73 | $7.19 | 1,049,600 | — | — |
| 2001-03-09 | $4.00 | $7.70 | 210,400 | — | — |
| 2001-03-08 | $4.00 | $7.71 | 505,600 | — | — |
| 2001-03-07 | $4.03 | $7.77 | 276,000 | — | — |
| 2001-03-06 | $4.24 | $8.18 | 340,000 | — | — |
| 2001-03-05 | $4.03 | $7.77 | 428,000 | — | — |
| 2001-03-02 | $4.09 | $7.89 | 370,400 | — | — |
| 2001-03-01 | $3.94 | $7.59 | 460,800 | — | — |
| 2001-02-28 | $3.97 | $7.65 | 208,800 | — | — |
| 2001-02-27 | $4.03 | $7.77 | 528,000 | — | — |
| 2001-02-26 | $4.25 | $8.19 | 717,600 | — | — |
| 2001-02-23 | $4.01 | $7.73 | 1,389,600 | — | — |
| 2001-02-22 | $4.34 | $8.36 | 798,400 | — | — |
| 2001-02-21 | $4.72 | $9.10 | 513,600 | — | — |
| 2001-02-20 | $5.10 | $9.83 | 479,200 | — | — |
| 2001-02-16 | $5.31 | $10.24 | 345,600 | — | — |
| 2001-02-15 | $5.68 | $10.95 | 258,400 | — | — |
| 2001-02-14 | $5.58 | $10.76 | 269,600 | — | — |
| 2001-02-13 | $5.62 | $10.83 | 815,200 | — | — |
| 2001-02-12 | $5.35 | $10.31 | 395,200 | — | — |
| 2001-02-09 | $5.13 | $9.88 | 608,800 | — | — |
| 2001-02-08 | $4.99 | $9.62 | 2,015,200 | — | — |
| 2001-02-07 | $5.13 | $9.88 | 2,180,800 | — | — |
| 2001-02-06 | $6.00 | $11.56 | 1,598,400 | — | — |
| 2001-02-05 | $5.62 | $10.83 | 1,018,400 | — | — |
| 2001-02-02 | $4.99 | $9.62 | 632,000 | — | — |
| 2001-02-01 | $4.65 | $8.96 | 186,400 | — | — |
| 2001-01-31 | $4.56 | $8.78 | 180,800 | — | — |
| 2001-01-30 | $4.63 | $8.92 | 299,200 | — | — |
| 2001-01-29 | $4.69 | $9.04 | 217,600 | — | — |
| 2001-01-26 | $4.61 | $8.88 | 144,800 | — | — |
| 2001-01-25 | $4.71 | $9.08 | 789,600 | — | — |
| 2001-01-24 | $4.58 | $8.82 | 193,600 | — | — |
| 2001-01-23 | $4.67 | $9.00 | 581,600 | — | — |
| 2001-01-22 | $4.53 | $8.73 | 1,123,200 | — | — |
| 2001-01-19 | $4.33 | $8.34 | 1,364,800 | — | — |
| 2001-01-18 | $4.44 | $8.55 | 931,200 | — | — |
| 2001-01-17 | $4.80 | $9.26 | 832,800 | — | — |
| 2001-01-16 | $4.52 | $8.72 | 2,883,200 | — | — |
| 2001-01-12 | $5.27 | $10.15 | 1,801,600 | — | — |
| 2001-01-11 | $5.90 | $11.37 | 856,800 | — | — |
| 2001-01-10 | $5.73 | $11.04 | 974,400 | — | — |
| 2001-01-09 | $5.51 | $10.61 | 1,644,000 | — | — |
| 2001-01-08 | $5.09 | $9.82 | 1,199,200 | — | — |
| 2001-01-05 | $4.50 | $8.67 | 592,800 | — | — |
| 2001-01-04 | $4.84 | $9.32 | 956,000 | — | — |
| 2001-01-03 | $4.77 | $9.18 | 1,106,400 | — | — |
| 2001-01-02 | $4.56 | $8.79 | 1,183,200 | — | — |