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
- 1980-03-17 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 | $6.26 | $6.26 | 234,300 | — | — |
| 2001-12-28 | $6.27 | $6.27 | 72,300 | — | — |
| 2001-12-27 | $6.32 | $6.32 | 138,300 | — | — |
| 2001-12-26 | $6.41 | $6.41 | 32,700 | — | — |
| 2001-12-24 | $6.07 | $6.07 | 6,600 | — | — |
| 2001-12-21 | $6.09 | $6.09 | 140,100 | — | — |
| 2001-12-20 | $6.03 | $6.03 | 91,800 | — | — |
| 2001-12-19 | $6.23 | $6.23 | 38,100 | — | — |
| 2001-12-18 | $6.36 | $6.36 | 72,300 | — | — |
| 2001-12-17 | $6.41 | $6.41 | 204,000 | — | — |
| 2001-12-14 | $6.27 | $6.27 | 155,100 | — | — |
| 2001-12-13 | $6.35 | $6.35 | 195,900 | — | — |
| 2001-12-12 | $6.36 | $6.36 | 1,010,700 | — | — |
| 2001-12-11 | $6.92 | $6.92 | 248,100 | — | — |
| 2001-12-10 | $7.17 | $7.17 | 95,700 | — | — |
| 2001-12-07 | $7.17 | $7.17 | 367,200 | — | — |
| 2001-12-06 | $6.87 | $6.87 | 173,700 | — | — |
| 2001-12-05 | $7.03 | $7.03 | 263,100 | — | — |
| 2001-12-04 | $7.11 | $7.11 | 89,700 | — | — |
| 2001-12-03 | $6.88 | $6.88 | 64,500 | — | — |
| 2001-11-30 | $6.80 | $6.80 | 287,400 | — | — |
| 2001-11-29 | $7.00 | $7.00 | 59,700 | — | — |
| 2001-11-28 | $7.30 | $7.30 | 258,600 | — | — |
| 2001-11-27 | $8.11 | $8.11 | 208,200 | — | — |
| 2001-11-26 | $8.25 | $8.25 | 113,100 | — | — |
| 2001-11-23 | $8.17 | $8.17 | 6,300 | — | — |
| 2001-11-21 | $7.85 | $7.85 | 72,900 | — | — |
| 2001-11-20 | $7.92 | $7.92 | 2,400 | — | — |
| 2001-11-19 | $7.92 | $7.92 | 39,000 | — | — |
| 2001-11-16 | $7.82 | $7.82 | 59,700 | — | — |
| 2001-11-15 | $8.30 | $8.30 | 30,300 | — | — |
| 2001-11-14 | $8.40 | $8.40 | 68,400 | — | — |
| 2001-11-13 | $8.25 | $8.25 | 217,500 | — | — |
| 2001-11-12 | $8.02 | $8.02 | 135,300 | — | — |
| 2001-11-09 | $7.89 | $7.89 | 190,500 | — | — |
| 2001-11-08 | $7.94 | $7.94 | 81,900 | — | — |
| 2001-11-07 | $7.59 | $7.59 | 99,900 | — | — |
| 2001-11-06 | $7.05 | $7.05 | 287,400 | — | — |
| 2001-11-05 | $6.75 | $6.75 | 43,200 | — | — |
| 2001-11-02 | $6.58 | $6.58 | 66,300 | — | — |
| 2001-11-01 | $6.83 | $6.83 | 9,600 | — | — |
| 2001-10-31 | $7.06 | $7.06 | 60,300 | — | — |
| 2001-10-30 | $7.54 | $7.54 | 187,500 | — | — |
| 2001-10-29 | $7.71 | $7.71 | 131,700 | — | — |
| 2001-10-26 | $7.14 | $7.14 | 209,700 | — | — |
| 2001-10-25 | $6.98 | $6.98 | 190,800 | — | — |
| 2001-10-24 | $7.20 | $7.20 | 11,100 | — | — |
| 2001-10-23 | $7.00 | $7.00 | 72,300 | — | — |
| 2001-10-22 | $7.34 | $7.34 | 2,700 | — | — |
| 2001-10-19 | $7.25 | $7.25 | 120,000 | — | — |
| 2001-10-18 | $7.20 | $7.20 | 73,200 | — | — |
| 2001-10-17 | $7.60 | $7.60 | 93,000 | — | — |
| 2001-10-16 | $7.67 | $7.67 | 49,500 | — | — |
| 2001-10-15 | $7.47 | $7.47 | 81,600 | — | — |
| 2001-10-12 | $7.47 | $7.47 | 84,000 | — | — |
| 2001-10-11 | $7.47 | $7.47 | 27,300 | — | — |
| 2001-10-10 | $7.00 | $7.00 | 171,900 | — | — |
| 2001-10-09 | $6.33 | $6.33 | 54,900 | — | — |
| 2001-10-08 | $5.92 | $5.92 | 167,100 | — | — |
| 2001-10-05 | $7.00 | $7.00 | 56,700 | — | — |
| 2001-10-04 | $7.93 | $7.93 | 86,100 | — | — |
| 2001-10-03 | $7.97 | $7.97 | 597,300 | — | — |
| 2001-10-02 | $8.04 | $8.04 | 585,300 | — | — |
| 2001-10-01 | $8.17 | $8.17 | 59,700 | — | — |
| 2001-09-28 | $7.55 | $7.55 | 162,300 | — | — |
| 2001-09-27 | $5.96 | $5.96 | 149,700 | — | — |
| 2001-09-26 | $6.27 | $6.27 | 52,800 | — | — |
| 2001-09-25 | $7.22 | $7.22 | 87,900 | — | — |
| 2001-09-24 | $7.17 | $7.17 | 132,600 | — | — |
| 2001-09-21 | $7.10 | $7.10 | 25,200 | — | — |
| 2001-09-20 | $7.33 | $7.33 | 518,700 | — | — |
| 2001-09-19 | $7.41 | $7.41 | 25,500 | — | — |
| 2001-09-18 | $8.03 | $8.03 | 1,036,500 | — | — |
| 2001-09-17 | $8.62 | $8.62 | 23,400 | — | — |
| 2001-09-10 | $8.47 | $8.47 | 25,200 | — | — |
| 2001-09-07 | $8.49 | $8.49 | 16,500 | — | — |
| 2001-09-06 | $8.43 | $8.43 | 49,800 | — | — |
| 2001-09-05 | $9.03 | $9.03 | 193,800 | — | — |
| 2001-09-04 | $8.67 | $8.67 | 75,900 | — | — |
| 2001-08-31 | $8.96 | $8.96 | 73,800 | — | — |
| 2001-08-30 | $9.34 | $9.34 | 48,000 | — | — |
| 2001-08-29 | $9.42 | $9.42 | 39,600 | — | — |
| 2001-08-28 | $9.37 | $9.37 | 396,600 | — | — |
| 2001-08-27 | $9.47 | $9.47 | 369,900 | — | — |
| 2001-08-24 | $8.46 | $8.46 | 196,500 | — | — |
| 2001-08-23 | $8.67 | $8.67 | 175,200 | — | — |
| 2001-08-22 | $8.42 | $8.42 | 17,400 | — | — |
| 2001-08-21 | $8.07 | $8.07 | 193,500 | — | — |
| 2001-08-20 | $8.35 | $8.35 | 342,600 | — | — |
| 2001-08-17 | $8.32 | $8.32 | 13,800 | — | — |
| 2001-08-16 | $8.45 | $8.45 | 25,500 | — | — |
| 2001-08-15 | $8.38 | $8.38 | 22,500 | — | — |
| 2001-08-14 | $8.12 | $8.12 | 38,700 | — | — |
| 2001-08-13 | $8.23 | $8.23 | 128,400 | — | — |
| 2001-08-10 | $8.26 | $8.26 | 22,200 | — | — |
| 2001-08-09 | $8.26 | $8.26 | 45,000 | — | — |
| 2001-08-08 | $8.29 | $8.29 | 36,000 | — | — |
| 2001-08-07 | $8.13 | $8.13 | 15,000 | — | — |
| 2001-08-06 | $7.96 | $7.96 | 66,900 | — | — |
| 2001-08-03 | $8.07 | $8.07 | 91,200 | — | — |
| 2001-08-02 | $7.12 | $7.12 | 2,386,200 | — | — |
| 2001-08-01 | $6.95 | $6.95 | 97,800 | — | — |
| 2001-07-31 | $6.95 | $6.95 | 215,700 | — | — |
| 2001-07-30 | $6.28 | $6.28 | 382,200 | — | — |
| 2001-07-27 | $6.44 | $6.44 | 60,600 | — | — |
| 2001-07-26 | $6.69 | $6.69 | 382,500 | — | — |
| 2001-07-25 | $6.33 | $6.33 | 302,700 | — | — |
| 2001-07-24 | $6.31 | $6.31 | 638,700 | — | — |
| 2001-07-23 | $7.78 | $7.78 | 257,400 | — | — |
| 2001-07-20 | $8.38 | $8.38 | 57,000 | — | — |
| 2001-07-19 | $8.99 | $8.99 | 42,300 | — | — |
| 2001-07-18 | $9.02 | $9.02 | 23,100 | — | — |
| 2001-07-17 | $8.92 | $8.92 | 37,800 | — | — |
| 2001-07-16 | $9.07 | $9.07 | 73,200 | — | — |
| 2001-07-13 | $9.46 | $9.46 | 72,300 | — | — |
| 2001-07-12 | $8.98 | $8.98 | 166,200 | — | — |
| 2001-07-11 | $8.82 | $8.82 | 298,800 | — | — |
| 2001-07-10 | $9.06 | $9.06 | 232,200 | — | — |
| 2001-07-09 | $9.01 | $9.01 | 719,700 | — | — |
| 2001-07-06 | $8.42 | $8.42 | 97,800 | — | — |
| 2001-07-05 | $8.33 | $8.33 | 69,300 | — | — |
| 2001-07-03 | $8.60 | $8.60 | 26,700 | — | — |
| 2001-07-02 | $8.82 | $8.82 | 245,100 | — | — |
| 2001-06-29 | $10.00 | $10.00 | 877,500 | — | — |
| 2001-06-28 | $8.50 | $8.50 | 105,600 | — | — |
| 2001-06-27 | $8.85 | $8.85 | 90,000 | — | — |
| 2001-06-26 | $9.17 | $9.17 | 158,100 | — | — |
| 2001-06-25 | $9.51 | $9.51 | 142,200 | — | — |
| 2001-06-22 | $8.98 | $8.98 | 220,200 | — | — |
| 2001-06-21 | $8.65 | $8.65 | 58,800 | — | — |
| 2001-06-20 | $8.38 | $8.38 | 483,300 | — | — |
| 2001-06-19 | $8.13 | $8.13 | 559,200 | — | — |
| 2001-06-18 | $8.42 | $8.42 | 200,100 | — | — |
| 2001-06-15 | $9.00 | $9.00 | 479,700 | — | — |
| 2001-06-14 | $9.19 | $9.19 | 204,300 | — | — |
| 2001-06-13 | $9.47 | $9.47 | 179,100 | — | — |
| 2001-06-12 | $8.97 | $8.97 | 71,400 | — | — |
| 2001-06-11 | $9.08 | $9.08 | 214,800 | — | — |
| 2001-06-08 | $8.47 | $8.47 | 584,700 | — | — |
| 2001-06-07 | $9.17 | $9.17 | 729,900 | — | — |
| 2001-06-06 | $9.67 | $9.67 | 219,600 | — | — |
| 2001-06-05 | $10.10 | $10.10 | 206,700 | — | — |
| 2001-06-04 | $10.39 | $10.39 | 547,200 | — | — |
| 2001-06-01 | $10.02 | $10.02 | 465,300 | — | — |
| 2001-05-31 | $10.01 | $10.01 | 591,600 | — | — |
| 2001-05-30 | $9.30 | $9.30 | 162,300 | — | — |
| 2001-05-29 | $9.36 | $9.36 | 214,200 | — | — |
| 2001-05-25 | $9.34 | $9.34 | 121,500 | — | — |
| 2001-05-24 | $9.56 | $9.56 | 93,600 | — | — |
| 2001-05-23 | $9.34 | $9.34 | 1,134,900 | — | — |
| 2001-05-22 | $9.45 | $9.45 | 420,900 | — | — |
| 2001-05-21 | $9.08 | $9.08 | 1,053,600 | — | — |
| 2001-05-18 | $7.92 | $7.92 | 1,119,600 | — | — |
| 2001-05-17 | $7.13 | $7.13 | 166,200 | — | — |
| 2001-05-16 | $7.36 | $7.36 | 292,500 | — | — |
| 2001-05-15 | $7.43 | $7.43 | 171,600 | — | — |
| 2001-05-14 | $7.45 | $7.45 | 69,600 | — | — |
| 2001-05-11 | $7.43 | $7.43 | 171,900 | — | — |
| 2001-05-10 | $7.29 | $7.29 | 181,200 | — | — |
| 2001-05-09 | $7.17 | $7.17 | 161,400 | — | — |
| 2001-05-08 | $7.01 | $7.01 | 117,600 | — | — |
| 2001-05-07 | $6.53 | $6.53 | 238,800 | — | — |
| 2001-05-04 | $6.61 | $6.61 | 279,900 | — | — |
| 2001-05-03 | $6.56 | $6.56 | 102,600 | — | — |
| 2001-05-02 | $6.65 | $6.65 | 167,400 | — | — |
| 2001-05-01 | $6.65 | $6.65 | 1,592,700 | — | — |
| 2001-04-30 | $5.95 | $5.95 | 1,081,800 | — | — |
| 2001-04-27 | $5.65 | $5.65 | 459,300 | — | — |
| 2001-04-26 | $5.48 | $5.48 | 54,300 | — | — |
| 2001-04-25 | $5.27 | $5.27 | 73,500 | — | — |
| 2001-04-24 | $5.45 | $5.45 | 49,800 | — | — |
| 2001-04-23 | $5.25 | $5.25 | 68,700 | — | — |
| 2001-04-20 | $5.31 | $5.31 | 20,700 | — | — |
| 2001-04-19 | $5.13 | $5.13 | 78,000 | — | — |
| 2001-04-18 | $5.31 | $5.31 | 7,800 | — | — |
| 2001-04-17 | $5.09 | $5.09 | 15,900 | — | — |
| 2001-04-16 | $5.04 | $5.04 | 0 | — | — |
| 2001-04-12 | $5.04 | $5.04 | 20,700 | — | — |
| 2001-04-11 | $4.95 | $4.95 | 6,600 | — | — |
| 2001-04-10 | $4.93 | $4.93 | 25,200 | — | — |
| 2001-04-09 | $4.77 | $4.77 | 192,600 | — | — |
| 2001-04-06 | $4.83 | $4.83 | 11,400 | — | — |
| 2001-04-05 | $4.71 | $4.71 | 36,900 | — | — |
| 2001-04-04 | $4.79 | $4.79 | 107,700 | — | — |
| 2001-04-03 | $5.02 | $5.02 | 94,500 | — | — |
| 2001-04-02 | $4.79 | $4.79 | 90,900 | — | — |
| 2001-03-30 | $4.83 | $4.83 | 73,200 | — | — |
| 2001-03-29 | $4.83 | $4.83 | 11,100 | — | — |
| 2001-03-28 | $4.92 | $4.92 | 23,400 | — | — |
| 2001-03-27 | $5.00 | $5.00 | 30,600 | — | — |
| 2001-03-26 | $5.00 | $5.00 | 29,700 | — | — |
| 2001-03-23 | $5.46 | $5.46 | 14,100 | — | — |
| 2001-03-22 | $5.44 | $5.44 | 489,300 | — | — |
| 2001-03-21 | $5.48 | $5.48 | 31,500 | — | — |
| 2001-03-20 | $5.46 | $5.46 | 12,900 | — | — |
| 2001-03-19 | $5.50 | $5.50 | 198,300 | — | — |
| 2001-03-16 | $5.71 | $5.71 | 30,300 | — | — |
| 2001-03-15 | $5.71 | $5.71 | 63,000 | — | — |
| 2001-03-14 | $5.58 | $5.58 | 61,800 | — | — |
| 2001-03-13 | $5.75 | $5.75 | 226,800 | — | — |
| 2001-03-12 | $5.83 | $5.83 | 348,300 | — | — |
| 2001-03-09 | $5.73 | $5.73 | 33,900 | — | — |
| 2001-03-08 | $5.71 | $5.71 | 616,200 | — | — |
| 2001-03-07 | $5.33 | $5.33 | 119,700 | — | — |
| 2001-03-06 | $5.29 | $5.29 | 62,400 | — | — |
| 2001-03-05 | $5.65 | $5.65 | 31,800 | — | — |
| 2001-03-02 | $5.67 | $5.67 | 95,400 | — | — |
| 2001-03-01 | $5.65 | $5.65 | 108,900 | — | — |
| 2001-02-28 | $5.71 | $5.71 | 328,500 | — | — |
| 2001-02-27 | $5.54 | $5.54 | 679,200 | — | — |
| 2001-02-26 | $5.54 | $5.54 | 92,100 | — | — |
| 2001-02-23 | $5.52 | $5.52 | 160,200 | — | — |
| 2001-02-22 | $5.55 | $5.55 | 793,800 | — | — |
| 2001-02-21 | $5.58 | $5.58 | 232,500 | — | — |
| 2001-02-20 | $5.79 | $5.79 | 777,900 | — | — |
| 2001-02-16 | $5.38 | $5.37 | 72,900 | — | — |
| 2001-02-15 | $5.42 | $5.42 | 85,800 | — | — |
| 2001-02-14 | $5.15 | $5.15 | 103,200 | — | — |
| 2001-02-13 | $5.46 | $5.46 | 19,500 | — | — |
| 2001-02-12 | $5.33 | $5.33 | 75,000 | — | — |
| 2001-02-09 | $5.33 | $5.33 | 135,300 | — | — |
| 2001-02-08 | $5.63 | $5.62 | 1,156,200 | — | — |
| 2001-02-07 | $5.13 | $5.12 | 46,200 | — | — |
| 2001-02-06 | $5.29 | $5.29 | 1,644,600 | — | — |
| 2001-02-05 | $4.94 | $4.94 | 1,359,300 | — | — |
| 2001-02-02 | $4.44 | $4.44 | 17,700 | — | — |
| 2001-02-01 | $4.56 | $4.56 | 40,200 | — | — |
| 2001-01-31 | $4.44 | $4.44 | 17,400 | — | — |
| 2001-01-30 | $4.50 | $4.50 | 127,200 | — | — |
| 2001-01-29 | $4.21 | $4.21 | 264,300 | — | — |
| 2001-01-26 | $4.52 | $4.52 | 32,100 | — | — |
| 2001-01-25 | $4.33 | $4.33 | 153,600 | — | — |
| 2001-01-24 | $4.69 | $4.69 | 100,800 | — | — |
| 2001-01-23 | $4.71 | $4.71 | 246,000 | — | — |
| 2001-01-22 | $4.54 | $4.54 | 413,400 | — | — |
| 2001-01-19 | $4.35 | $4.35 | 113,100 | — | — |
| 2001-01-18 | $4.38 | $4.37 | 471,300 | — | — |
| 2001-01-17 | $4.31 | $4.31 | 16,200 | — | — |
| 2001-01-16 | $4.38 | $4.37 | 398,100 | — | — |
| 2001-01-12 | $4.16 | $4.16 | 90,000 | — | — |
| 2001-01-11 | $4.08 | $4.08 | 10,500 | — | — |
| 2001-01-10 | $3.92 | $3.92 | 3,300 | — | — |
| 2001-01-09 | $3.88 | $3.88 | 7,800 | — | — |
| 2001-01-08 | $3.88 | $3.88 | 18,600 | — | — |
| 2001-01-05 | $3.96 | $3.96 | 10,800 | — | — |
| 2001-01-04 | $3.65 | $3.65 | 28,200 | — | — |
| 2001-01-03 | $3.67 | $3.67 | 6,900 | — | — |
| 2001-01-02 | $3.96 | $3.96 | 18,300 | — | — |