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
- 1975-10-31 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 | $5.53 | $5.53 | 560,800 | — | — |
| 2001-12-28 | $5.74 | $5.74 | 498,800 | — | — |
| 2001-12-27 | $5.75 | $5.75 | 372,400 | — | — |
| 2001-12-26 | $5.80 | $5.80 | 559,600 | — | — |
| 2001-12-24 | $5.75 | $5.74 | 178,800 | — | — |
| 2001-12-21 | $5.69 | $5.69 | 1,303,200 | — | — |
| 2001-12-20 | $5.45 | $5.45 | 409,200 | — | — |
| 2001-12-19 | $5.60 | $5.60 | 759,600 | — | — |
| 2001-12-18 | $5.44 | $5.44 | 357,200 | — | — |
| 2001-12-17 | $5.28 | $5.27 | 288,400 | — | — |
| 2001-12-14 | $5.13 | $5.13 | 165,600 | — | — |
| 2001-12-13 | $4.99 | $4.99 | 244,800 | — | — |
| 2001-12-12 | $5.05 | $5.04 | 321,600 | — | — |
| 2001-12-11 | $4.97 | $4.97 | 273,200 | — | — |
| 2001-12-10 | $4.93 | $4.93 | 260,000 | — | — |
| 2001-12-07 | $5.03 | $5.02 | 416,000 | — | — |
| 2001-12-06 | $5.13 | $5.13 | 411,200 | — | — |
| 2001-12-05 | $5.12 | $5.12 | 995,200 | — | — |
| 2001-12-04 | $5.06 | $5.06 | 388,400 | — | — |
| 2001-12-03 | $5.00 | $5.00 | 166,800 | — | — |
| 2001-11-30 | $5.09 | $5.09 | 235,600 | — | — |
| 2001-11-29 | $4.99 | $4.99 | 160,800 | — | — |
| 2001-11-28 | $4.84 | $4.83 | 142,800 | — | — |
| 2001-11-27 | $4.85 | $4.85 | 277,600 | — | — |
| 2001-11-26 | $4.88 | $4.88 | 263,200 | — | — |
| 2001-11-23 | $4.81 | $4.81 | 165,200 | — | — |
| 2001-11-21 | $4.75 | $4.75 | 407,200 | — | — |
| 2001-11-20 | $4.70 | $4.70 | 631,200 | — | — |
| 2001-11-19 | $4.55 | $4.55 | 422,400 | — | — |
| 2001-11-16 | $4.55 | $4.55 | 536,000 | — | — |
| 2001-11-15 | $4.50 | $4.50 | 662,800 | — | — |
| 2001-11-14 | $5.15 | $5.15 | 720,400 | — | — |
| 2001-11-13 | $5.18 | $5.17 | 1,068,400 | — | — |
| 2001-11-12 | $5.22 | $5.22 | 716,000 | — | — |
| 2001-11-09 | $5.18 | $5.18 | 359,200 | — | — |
| 2001-11-08 | $5.14 | $5.14 | 412,800 | — | — |
| 2001-11-07 | $4.99 | $4.99 | 197,600 | — | — |
| 2001-11-06 | $4.84 | $4.84 | 274,400 | — | — |
| 2001-11-05 | $4.87 | $4.87 | 246,000 | — | — |
| 2001-11-02 | $4.76 | $4.76 | 292,400 | — | — |
| 2001-11-01 | $4.80 | $4.80 | 400,000 | — | — |
| 2001-10-31 | $4.88 | $4.87 | 458,800 | — | — |
| 2001-10-30 | $5.00 | $5.00 | 394,800 | — | — |
| 2001-10-29 | $4.90 | $4.90 | 181,600 | — | — |
| 2001-10-26 | $4.95 | $4.95 | 372,000 | — | — |
| 2001-10-25 | $4.80 | $4.80 | 472,400 | — | — |
| 2001-10-24 | $4.64 | $4.64 | 466,000 | — | — |
| 2001-10-23 | $4.51 | $4.51 | 551,200 | — | — |
| 2001-10-22 | $4.44 | $4.44 | 250,000 | — | — |
| 2001-10-19 | $4.36 | $4.36 | 590,400 | — | — |
| 2001-10-18 | $4.39 | $4.39 | 431,600 | — | — |
| 2001-10-17 | $4.69 | $4.69 | 503,600 | — | — |
| 2001-10-16 | $4.50 | $4.50 | 402,000 | — | — |
| 2001-10-15 | $4.43 | $4.42 | 418,800 | — | — |
| 2001-10-12 | $4.35 | $4.35 | 405,200 | — | — |
| 2001-10-11 | $4.47 | $4.47 | 473,600 | — | — |
| 2001-10-10 | $4.31 | $4.30 | 818,000 | — | — |
| 2001-10-09 | $4.37 | $4.36 | 335,600 | — | — |
| 2001-10-08 | $4.28 | $4.28 | 308,400 | — | — |
| 2001-10-05 | $4.29 | $4.29 | 678,000 | — | — |
| 2001-10-04 | $4.36 | $4.36 | 763,200 | — | — |
| 2001-10-03 | $4.10 | $4.10 | 279,200 | — | — |
| 2001-10-02 | $4.01 | $4.01 | 256,000 | — | — |
| 2001-10-01 | $3.88 | $3.87 | 267,600 | — | — |
| 2001-09-28 | $4.04 | $4.04 | 856,400 | — | — |
| 2001-09-27 | $3.55 | $3.55 | 660,400 | — | — |
| 2001-09-26 | $3.60 | $3.60 | 289,200 | — | — |
| 2001-09-25 | $3.84 | $3.84 | 595,200 | — | — |
| 2001-09-24 | $3.90 | $3.90 | 467,200 | — | — |
| 2001-09-21 | $4.00 | $4.00 | 466,400 | — | — |
| 2001-09-20 | $3.99 | $3.99 | 788,000 | — | — |
| 2001-09-19 | $4.13 | $4.12 | 564,400 | — | — |
| 2001-09-18 | $4.58 | $4.57 | 230,400 | — | — |
| 2001-09-17 | $4.75 | $4.75 | 158,800 | — | — |
| 2001-09-10 | $4.86 | $4.86 | 90,800 | — | — |
| 2001-09-07 | $4.86 | $4.85 | 108,400 | — | — |
| 2001-09-06 | $4.95 | $4.95 | 259,200 | — | — |
| 2001-09-05 | $4.91 | $4.91 | 330,800 | — | — |
| 2001-09-04 | $4.94 | $4.94 | 238,000 | — | — |
| 2001-08-31 | $4.88 | $4.87 | 150,400 | — | — |
| 2001-08-30 | $4.93 | $4.92 | 278,400 | — | — |
| 2001-08-29 | $4.93 | $4.92 | 878,000 | — | — |
| 2001-08-28 | $4.98 | $4.98 | 224,400 | — | — |
| 2001-08-27 | $5.15 | $5.15 | 286,800 | — | — |
| 2001-08-24 | $5.16 | $5.16 | 196,000 | — | — |
| 2001-08-23 | $5.18 | $5.17 | 273,200 | — | — |
| 2001-08-22 | $5.40 | $5.40 | 498,400 | — | — |
| 2001-08-21 | $5.41 | $5.41 | 168,400 | — | — |
| 2001-08-20 | $5.43 | $5.43 | 145,200 | — | — |
| 2001-08-17 | $5.50 | $5.50 | 304,400 | — | — |
| 2001-08-16 | $5.54 | $5.54 | 464,800 | — | — |
| 2001-08-15 | $5.45 | $5.45 | 508,000 | — | — |
| 2001-08-14 | $5.19 | $5.19 | 403,600 | — | — |
| 2001-08-13 | $5.15 | $5.15 | 186,000 | — | — |
| 2001-08-10 | $5.21 | $5.21 | 428,800 | — | — |
| 2001-08-09 | $5.35 | $5.35 | 403,600 | — | — |
| 2001-08-08 | $5.33 | $5.32 | 290,800 | — | — |
| 2001-08-07 | $5.37 | $5.37 | 337,600 | — | — |
| 2001-08-06 | $5.25 | $5.25 | 186,800 | — | — |
| 2001-08-03 | $5.14 | $5.14 | 319,200 | — | — |
| 2001-08-02 | $5.19 | $5.19 | 587,200 | — | — |
| 2001-08-01 | $5.10 | $5.10 | 1,057,200 | — | — |
| 2001-07-31 | $5.25 | $5.25 | 468,800 | — | — |
| 2001-07-30 | $5.38 | $5.37 | 318,400 | — | — |
| 2001-07-27 | $5.32 | $5.32 | 485,200 | — | — |
| 2001-07-26 | $5.28 | $5.27 | 316,800 | — | — |
| 2001-07-25 | $5.22 | $5.21 | 266,400 | — | — |
| 2001-07-24 | $5.20 | $5.20 | 654,800 | — | — |
| 2001-07-23 | $5.25 | $5.25 | 512,400 | — | — |
| 2001-07-20 | $4.95 | $4.95 | 550,800 | — | — |
| 2001-07-19 | $4.63 | $4.62 | 317,600 | — | — |
| 2001-07-18 | $4.44 | $4.44 | 812,800 | — | — |
| 2001-07-17 | $4.44 | $4.43 | 190,000 | — | — |
| 2001-07-16 | $4.33 | $4.32 | 325,600 | — | — |
| 2001-07-13 | $4.45 | $4.45 | 1,052,000 | — | — |
| 2001-07-12 | $4.20 | $4.20 | 1,084,400 | — | — |
| 2001-07-11 | $4.62 | $4.62 | 285,200 | — | — |
| 2001-07-10 | $4.77 | $4.76 | 305,600 | — | — |
| 2001-07-09 | $4.83 | $4.82 | 354,400 | — | — |
| 2001-07-06 | $5.04 | $5.04 | 209,200 | — | — |
| 2001-07-05 | $4.99 | $4.99 | 456,400 | — | — |
| 2001-07-03 | $5.08 | $5.07 | 87,200 | — | — |
| 2001-07-02 | $5.11 | $5.11 | 603,200 | — | — |
| 2001-06-29 | $5.19 | $5.19 | 636,000 | — | — |
| 2001-06-28 | $4.79 | $4.79 | 401,600 | — | — |
| 2001-06-27 | $4.98 | $4.97 | 554,800 | — | — |
| 2001-06-26 | $5.38 | $5.37 | 674,800 | — | — |
| 2001-06-25 | $5.25 | $5.25 | 506,800 | — | — |
| 2001-06-22 | $4.88 | $4.88 | 707,600 | — | — |
| 2001-06-21 | $4.86 | $4.86 | 497,600 | — | — |
| 2001-06-20 | $5.38 | $5.37 | 400,000 | — | — |
| 2001-06-19 | $5.46 | $5.46 | 226,800 | — | — |
| 2001-06-18 | $5.59 | $5.59 | 235,200 | — | — |
| 2001-06-15 | $5.63 | $5.62 | 167,200 | — | — |
| 2001-06-14 | $5.61 | $5.61 | 388,000 | — | — |
| 2001-06-13 | $5.58 | $5.57 | 512,000 | — | — |
| 2001-06-12 | $5.75 | $5.75 | 347,200 | — | — |
| 2001-06-11 | $5.73 | $5.73 | 311,600 | — | — |
| 2001-06-08 | $5.78 | $5.78 | 318,000 | — | — |
| 2001-06-07 | $5.60 | $5.60 | 310,400 | — | — |
| 2001-06-06 | $5.90 | $5.90 | 470,800 | — | — |
| 2001-06-05 | $6.11 | $6.11 | 142,000 | — | — |
| 2001-06-04 | $6.13 | $6.12 | 384,000 | — | — |
| 2001-06-01 | $5.88 | $5.87 | 244,800 | — | — |
| 2001-05-31 | $5.88 | $5.87 | 366,000 | — | — |
| 2001-05-30 | $5.83 | $5.82 | 566,000 | — | — |
| 2001-05-29 | $6.09 | $6.09 | 412,800 | — | — |
| 2001-05-25 | $6.21 | $6.21 | 187,600 | — | — |
| 2001-05-24 | $6.12 | $6.12 | 394,800 | — | — |
| 2001-05-23 | $6.25 | $6.25 | 372,800 | — | — |
| 2001-05-22 | $6.60 | $6.60 | 258,400 | — | — |
| 2001-05-21 | $6.69 | $6.69 | 471,200 | — | — |
| 2001-05-18 | $6.66 | $6.66 | 785,200 | — | — |
| 2001-05-17 | $6.51 | $6.51 | 522,000 | — | — |
| 2001-05-16 | $6.55 | $6.55 | 140,800 | — | — |
| 2001-05-15 | $6.58 | $6.58 | 496,000 | — | — |
| 2001-05-14 | $6.50 | $6.50 | 637,200 | — | — |
| 2001-05-11 | $6.01 | $6.01 | 194,400 | — | — |
| 2001-05-10 | $6.18 | $6.17 | 420,000 | — | — |
| 2001-05-09 | $6.08 | $6.07 | 366,000 | — | — |
| 2001-05-08 | $5.99 | $5.99 | 437,200 | — | — |
| 2001-05-07 | $6.00 | $6.00 | 528,000 | — | — |
| 2001-05-04 | $6.21 | $6.21 | 848,000 | — | — |
| 2001-05-03 | $5.55 | $5.55 | 456,000 | — | — |
| 2001-05-02 | $5.48 | $5.47 | 232,000 | — | — |
| 2001-05-01 | $5.83 | $5.83 | 337,200 | — | — |
| 2001-04-30 | $5.95 | $5.95 | 562,000 | — | — |
| 2001-04-27 | $6.13 | $6.12 | 270,400 | — | — |
| 2001-04-26 | $6.20 | $6.19 | 550,800 | — | — |
| 2001-04-25 | $5.99 | $5.99 | 253,200 | — | — |
| 2001-04-24 | $5.73 | $5.73 | 129,600 | — | — |
| 2001-04-23 | $5.78 | $5.77 | 394,000 | — | — |
| 2001-04-20 | $5.65 | $5.65 | 213,200 | — | — |
| 2001-04-19 | $5.50 | $5.50 | 226,000 | — | — |
| 2001-04-18 | $5.69 | $5.69 | 472,400 | — | — |
| 2001-04-17 | $5.73 | $5.73 | 169,200 | — | — |
| 2001-04-16 | $5.74 | $5.74 | 182,000 | — | — |
| 2001-04-12 | $5.51 | $5.51 | 590,000 | — | — |
| 2001-04-11 | $5.50 | $5.49 | 211,200 | — | — |
| 2001-04-10 | $5.50 | $5.50 | 1,060,400 | — | — |
| 2001-04-09 | $5.58 | $5.58 | 313,600 | — | — |
| 2001-04-06 | $5.54 | $5.54 | 219,600 | — | — |
| 2001-04-05 | $5.55 | $5.55 | 450,000 | — | — |
| 2001-04-04 | $5.40 | $5.40 | 496,000 | — | — |
| 2001-04-03 | $4.93 | $4.93 | 314,000 | — | — |
| 2001-04-02 | $5.04 | $5.04 | 509,200 | — | — |
| 2001-03-30 | $5.38 | $5.37 | 325,200 | — | — |
| 2001-03-29 | $4.98 | $4.98 | 582,400 | — | — |
| 2001-03-28 | $5.25 | $5.25 | 271,600 | — | — |
| 2001-03-27 | $5.37 | $5.36 | 406,000 | — | — |
| 2001-03-26 | $5.45 | $5.45 | 493,600 | — | — |
| 2001-03-23 | $5.30 | $5.30 | 448,400 | — | — |
| 2001-03-22 | $4.98 | $4.97 | 501,200 | — | — |
| 2001-03-21 | $5.43 | $5.43 | 442,400 | — | — |
| 2001-03-20 | $5.53 | $5.53 | 459,200 | — | — |
| 2001-03-19 | $5.38 | $5.38 | 234,400 | — | — |
| 2001-03-16 | $5.18 | $5.17 | 771,200 | — | — |
| 2001-03-15 | $5.23 | $5.23 | 462,800 | — | — |
| 2001-03-14 | $5.38 | $5.38 | 252,000 | — | — |
| 2001-03-13 | $5.53 | $5.52 | 239,600 | — | — |
| 2001-03-12 | $5.62 | $5.62 | 552,400 | — | — |
| 2001-03-09 | $5.78 | $5.78 | 765,200 | — | — |
| 2001-03-08 | $5.86 | $5.86 | 1,075,600 | — | — |
| 2001-03-07 | $5.81 | $5.80 | 542,800 | — | — |
| 2001-03-06 | $5.70 | $5.70 | 1,061,200 | — | — |
| 2001-03-05 | $5.53 | $5.52 | 471,600 | — | — |
| 2001-03-02 | $5.44 | $5.44 | 1,112,000 | — | — |
| 2001-03-01 | $5.31 | $5.31 | 550,400 | — | — |
| 2001-02-28 | $5.15 | $5.15 | 384,000 | — | — |
| 2001-02-27 | $5.45 | $5.45 | 362,800 | — | — |
| 2001-02-26 | $5.50 | $5.50 | 570,400 | — | — |
| 2001-02-23 | $5.04 | $5.04 | 634,400 | — | — |
| 2001-02-22 | $5.00 | $5.00 | 416,800 | — | — |
| 2001-02-21 | $5.29 | $5.29 | 642,000 | — | — |
| 2001-02-20 | $5.49 | $5.49 | 422,400 | — | — |
| 2001-02-16 | $5.63 | $5.62 | 512,800 | — | — |
| 2001-02-15 | $5.50 | $5.50 | 941,200 | — | — |
| 2001-02-14 | $5.50 | $5.50 | 465,600 | — | — |
| 2001-02-13 | $5.23 | $5.23 | 650,800 | — | — |
| 2001-02-12 | $5.65 | $5.65 | 1,852,800 | — | — |
| 2001-02-09 | $5.50 | $5.50 | 551,600 | — | — |
| 2001-02-08 | $5.27 | $5.26 | 726,800 | — | — |
| 2001-02-07 | $5.00 | $5.00 | 578,000 | — | — |
| 2001-02-06 | $5.15 | $5.15 | 1,276,000 | — | — |
| 2001-02-05 | $4.74 | $4.74 | 247,600 | — | — |
| 2001-02-02 | $4.67 | $4.67 | 242,000 | — | — |
| 2001-02-01 | $4.66 | $4.66 | 364,400 | — | — |
| 2001-01-31 | $4.70 | $4.70 | 383,200 | — | — |
| 2001-01-30 | $4.66 | $4.66 | 621,200 | — | — |
| 2001-01-29 | $4.38 | $4.38 | 301,200 | — | — |
| 2001-01-26 | $4.53 | $4.53 | 154,400 | — | — |
| 2001-01-25 | $4.78 | $4.78 | 675,600 | — | — |
| 2001-01-24 | $4.34 | $4.34 | 124,400 | — | — |
| 2001-01-23 | $4.53 | $4.53 | 346,000 | — | — |
| 2001-01-22 | $4.25 | $4.25 | 140,800 | — | — |
| 2001-01-19 | $4.30 | $4.30 | 152,400 | — | — |
| 2001-01-18 | $4.30 | $4.30 | 391,200 | — | — |
| 2001-01-17 | $4.56 | $4.56 | 346,800 | — | — |
| 2001-01-16 | $4.66 | $4.66 | 515,200 | — | — |
| 2001-01-12 | $4.50 | $4.50 | 169,600 | — | — |
| 2001-01-11 | $4.56 | $4.56 | 222,000 | — | — |
| 2001-01-10 | $4.52 | $4.52 | 429,600 | — | — |
| 2001-01-09 | $4.38 | $4.37 | 198,800 | — | — |
| 2001-01-08 | $4.48 | $4.48 | 100,800 | — | — |
| 2001-01-05 | $4.27 | $4.27 | 260,800 | — | — |
| 2001-01-04 | $4.36 | $4.36 | 504,800 | — | — |
| 2001-01-03 | $4.63 | $4.62 | 182,400 | — | — |
| 2001-01-02 | $4.81 | $4.81 | 308,000 | — | — |