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
- 1993-06-08 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 | $6.87 | $6.87 | 643,200 | — | — |
| 2001-12-28 | $7.08 | $7.08 | 415,600 | — | — |
| 2001-12-27 | $7.08 | $7.08 | 363,600 | — | — |
| 2001-12-26 | $7.02 | $7.02 | 1,448,000 | — | — |
| 2001-12-24 | $6.86 | $6.85 | 537,200 | — | — |
| 2001-12-21 | $6.88 | $6.88 | 2,583,200 | — | — |
| 2001-12-20 | $6.56 | $6.56 | 593,600 | — | — |
| 2001-12-19 | $6.62 | $6.62 | 482,800 | — | — |
| 2001-12-18 | $6.75 | $6.75 | 507,600 | — | — |
| 2001-12-17 | $6.70 | $6.70 | 451,600 | — | — |
| 2001-12-14 | $6.58 | $6.58 | 1,150,400 | — | — |
| 2001-12-13 | $6.61 | $6.61 | 953,200 | — | — |
| 2001-12-12 | $6.56 | $6.56 | 1,242,400 | — | — |
| 2001-12-11 | $6.60 | $6.59 | 636,000 | — | — |
| 2001-12-10 | $6.60 | $6.60 | 462,000 | — | — |
| 2001-12-07 | $6.60 | $6.60 | 436,000 | — | — |
| 2001-12-06 | $6.58 | $6.58 | 412,800 | — | — |
| 2001-12-05 | $6.51 | $6.51 | 739,600 | — | — |
| 2001-12-04 | $6.49 | $6.49 | 2,648,800 | — | — |
| 2001-12-03 | $6.45 | $6.45 | 1,818,400 | — | — |
| 2001-11-30 | $6.46 | $6.46 | 1,600,800 | — | — |
| 2001-11-29 | $6.30 | $6.30 | 2,421,600 | — | — |
| 2001-11-28 | $6.25 | $6.25 | 996,800 | — | — |
| 2001-11-27 | $6.25 | $6.25 | 1,648,400 | — | — |
| 2001-11-26 | $6.30 | $6.30 | 2,992,800 | — | — |
| 2001-11-23 | $6.26 | $6.26 | 522,800 | — | — |
| 2001-11-21 | $6.30 | $6.30 | 1,164,000 | — | — |
| 2001-11-20 | $6.32 | $6.32 | 2,400,400 | — | — |
| 2001-11-19 | $6.16 | $6.16 | 2,014,800 | — | — |
| 2001-11-16 | $6.63 | $6.63 | 752,800 | — | — |
| 2001-11-15 | $6.74 | $6.74 | 1,094,800 | — | — |
| 2001-11-14 | $6.86 | $6.86 | 789,600 | — | — |
| 2001-11-13 | $6.92 | $6.92 | 551,600 | — | — |
| 2001-11-12 | $6.90 | $6.89 | 667,600 | — | — |
| 2001-11-09 | $6.76 | $6.76 | 473,200 | — | — |
| 2001-11-08 | $6.75 | $6.75 | 607,200 | — | — |
| 2001-11-07 | $6.95 | $6.95 | 804,000 | — | — |
| 2001-11-06 | $6.90 | $6.90 | 1,312,000 | — | — |
| 2001-11-05 | $7.05 | $7.05 | 1,218,400 | — | — |
| 2001-11-02 | $6.96 | $6.96 | 403,200 | — | — |
| 2001-11-01 | $7.00 | $7.00 | 1,491,200 | — | — |
| 2001-10-31 | $6.97 | $6.97 | 1,655,200 | — | — |
| 2001-10-30 | $7.13 | $7.13 | 1,353,200 | — | — |
| 2001-10-29 | $6.92 | $6.92 | 903,200 | — | — |
| 2001-10-26 | $6.95 | $6.95 | 788,400 | — | — |
| 2001-10-25 | $7.02 | $7.02 | 490,000 | — | — |
| 2001-10-24 | $6.92 | $6.91 | 182,400 | — | — |
| 2001-10-23 | $6.99 | $6.99 | 1,672,800 | — | — |
| 2001-10-22 | $7.01 | $7.01 | 1,357,600 | — | — |
| 2001-10-19 | $6.97 | $6.97 | 2,390,400 | — | — |
| 2001-10-18 | $6.94 | $6.94 | 1,308,800 | — | — |
| 2001-10-17 | $6.94 | $6.94 | 1,816,000 | — | — |
| 2001-10-16 | $7.05 | $7.05 | 534,000 | — | — |
| 2001-10-15 | $7.08 | $7.08 | 734,000 | — | — |
| 2001-10-12 | $7.11 | $7.11 | 927,200 | — | — |
| 2001-10-11 | $7.18 | $7.18 | 2,113,200 | — | — |
| 2001-10-10 | $6.98 | $6.97 | 1,975,600 | — | — |
| 2001-10-09 | $6.80 | $6.80 | 350,000 | — | — |
| 2001-10-08 | $6.90 | $6.90 | 477,600 | — | — |
| 2001-10-05 | $7.13 | $7.12 | 1,210,400 | — | — |
| 2001-10-04 | $6.96 | $6.96 | 1,997,200 | — | — |
| 2001-10-03 | $6.99 | $6.99 | 3,161,600 | — | — |
| 2001-10-02 | $6.62 | $6.62 | 1,581,200 | — | — |
| 2001-10-01 | $6.31 | $6.31 | 582,800 | — | — |
| 2001-09-28 | $6.51 | $6.51 | 2,210,000 | — | — |
| 2001-09-27 | $6.16 | $6.16 | 549,600 | — | — |
| 2001-09-26 | $6.29 | $6.29 | 703,600 | — | — |
| 2001-09-25 | $6.34 | $6.34 | 1,206,400 | — | — |
| 2001-09-24 | $6.36 | $6.36 | 734,400 | — | — |
| 2001-09-21 | $6.15 | $6.15 | 2,667,200 | — | — |
| 2001-09-20 | $6.13 | $6.13 | 782,400 | — | — |
| 2001-09-19 | $6.33 | $6.33 | 764,000 | — | — |
| 2001-09-18 | $6.46 | $6.46 | 2,101,200 | — | — |
| 2001-09-17 | $5.95 | $5.95 | 4,103,600 | — | — |
| 2001-09-10 | $6.25 | $6.25 | 474,400 | — | — |
| 2001-09-07 | $6.32 | $6.32 | 655,600 | — | — |
| 2001-09-06 | $6.43 | $6.43 | 849,600 | — | — |
| 2001-09-05 | $6.50 | $6.50 | 524,400 | — | — |
| 2001-09-04 | $6.44 | $6.44 | 1,376,400 | — | — |
| 2001-08-31 | $6.31 | $6.31 | 476,400 | — | — |
| 2001-08-30 | $6.31 | $6.30 | 776,400 | — | — |
| 2001-08-29 | $6.31 | $6.31 | 256,400 | — | — |
| 2001-08-28 | $6.39 | $6.38 | 293,200 | — | — |
| 2001-08-27 | $6.38 | $6.38 | 262,000 | — | — |
| 2001-08-24 | $6.40 | $6.40 | 771,600 | — | — |
| 2001-08-23 | $6.42 | $6.42 | 1,661,200 | — | — |
| 2001-08-22 | $6.41 | $6.41 | 1,156,800 | — | — |
| 2001-08-21 | $6.34 | $6.34 | 418,000 | — | — |
| 2001-08-20 | $6.34 | $6.34 | 316,800 | — | — |
| 2001-08-17 | $6.25 | $6.25 | 464,800 | — | — |
| 2001-08-16 | $6.26 | $6.26 | 866,800 | — | — |
| 2001-08-15 | $6.13 | $6.12 | 921,600 | — | — |
| 2001-08-14 | $6.21 | $6.21 | 453,200 | — | — |
| 2001-08-13 | $6.13 | $6.13 | 768,800 | — | — |
| 2001-08-10 | $6.14 | $6.14 | 440,000 | — | — |
| 2001-08-09 | $6.21 | $6.21 | 333,200 | — | — |
| 2001-08-08 | $6.10 | $6.10 | 634,000 | — | — |
| 2001-08-07 | $6.08 | $6.08 | 858,000 | — | — |
| 2001-08-06 | $6.26 | $6.26 | 784,000 | — | — |
| 2001-08-03 | $6.23 | $6.23 | 574,800 | — | — |
| 2001-08-02 | $6.22 | $6.21 | 1,343,600 | — | — |
| 2001-08-01 | $6.22 | $6.22 | 995,600 | — | — |
| 2001-07-31 | $6.05 | $6.05 | 470,000 | — | — |
| 2001-07-30 | $6.19 | $6.19 | 1,800,400 | — | — |
| 2001-07-27 | $6.00 | $6.00 | 851,600 | — | — |
| 2001-07-26 | $6.09 | $6.09 | 998,400 | — | — |
| 2001-07-25 | $6.15 | $6.14 | 1,335,200 | — | — |
| 2001-07-24 | $6.26 | $6.25 | 835,200 | — | — |
| 2001-07-23 | $6.26 | $6.26 | 710,800 | — | — |
| 2001-07-20 | $6.21 | $6.21 | 1,308,000 | — | — |
| 2001-07-19 | $6.13 | $6.12 | 575,600 | — | — |
| 2001-07-18 | $6.20 | $6.20 | 262,800 | — | — |
| 2001-07-17 | $6.26 | $6.26 | 598,800 | — | — |
| 2001-07-16 | $6.20 | $6.20 | 376,400 | — | — |
| 2001-07-13 | $6.08 | $6.08 | 2,724,800 | — | — |
| 2001-07-12 | $5.95 | $5.95 | 349,600 | — | — |
| 2001-07-11 | $5.97 | $5.97 | 186,800 | — | — |
| 2001-07-10 | $5.95 | $5.95 | 573,600 | — | — |
| 2001-07-09 | $6.04 | $6.04 | 184,400 | — | — |
| 2001-07-06 | $6.03 | $6.03 | 488,800 | — | — |
| 2001-07-05 | $6.19 | $6.19 | 879,200 | — | — |
| 2001-07-03 | $6.22 | $6.22 | 644,400 | — | — |
| 2001-07-02 | $6.30 | $6.30 | 599,600 | — | — |
| 2001-06-29 | $6.34 | $6.34 | 508,800 | — | — |
| 2001-06-28 | $6.18 | $6.17 | 425,600 | — | — |
| 2001-06-27 | $6.06 | $6.06 | 837,200 | — | — |
| 2001-06-26 | $6.06 | $6.06 | 1,324,800 | — | — |
| 2001-06-25 | $6.19 | $6.19 | 752,400 | — | — |
| 2001-06-22 | $6.14 | $6.14 | 349,200 | — | — |
| 2001-06-21 | $6.05 | $6.05 | 936,800 | — | — |
| 2001-06-20 | $6.20 | $6.20 | 449,200 | — | — |
| 2001-06-19 | $6.18 | $6.18 | 318,400 | — | — |
| 2001-06-18 | $6.19 | $6.19 | 551,200 | — | — |
| 2001-06-15 | $6.27 | $6.27 | 749,200 | — | — |
| 2001-06-14 | $6.31 | $6.31 | 641,600 | — | — |
| 2001-06-13 | $6.40 | $6.40 | 1,790,400 | — | — |
| 2001-06-12 | $6.40 | $6.40 | 737,600 | — | — |
| 2001-06-11 | $6.31 | $6.31 | 722,000 | — | — |
| 2001-06-08 | $6.25 | $6.25 | 935,600 | — | — |
| 2001-06-07 | $6.24 | $6.24 | 852,400 | — | — |
| 2001-06-06 | $6.20 | $6.20 | 888,000 | — | — |
| 2001-06-05 | $6.26 | $6.26 | 1,561,200 | — | — |
| 2001-06-04 | $6.35 | $6.35 | 1,016,800 | — | — |
| 2001-06-01 | $6.39 | $6.39 | 1,290,400 | — | — |
| 2001-05-31 | $6.39 | $6.39 | 2,721,600 | — | — |
| 2001-05-30 | $6.83 | $6.83 | 1,044,000 | — | — |
| 2001-05-29 | $6.99 | $6.99 | 2,792,400 | — | — |
| 2001-05-25 | $7.23 | $7.23 | 326,400 | — | — |
| 2001-05-24 | $7.12 | $7.12 | 865,200 | — | — |
| 2001-05-23 | $7.31 | $7.31 | 3,990,400 | — | — |
| 2001-05-22 | $7.28 | $7.28 | 1,040,000 | — | — |
| 2001-05-21 | $7.22 | $7.22 | 781,600 | — | — |
| 2001-05-18 | $7.08 | $7.08 | 552,400 | — | — |
| 2001-05-17 | $7.08 | $7.08 | 1,458,800 | — | — |
| 2001-05-16 | $7.01 | $7.01 | 1,379,200 | — | — |
| 2001-05-15 | $7.01 | $7.01 | 1,280,000 | — | — |
| 2001-05-14 | $7.00 | $7.00 | 1,144,400 | — | — |
| 2001-05-11 | $7.00 | $7.00 | 1,692,400 | — | — |
| 2001-05-10 | $6.94 | $6.94 | 611,200 | — | — |
| 2001-05-09 | $7.03 | $7.03 | 694,000 | — | — |
| 2001-05-08 | $7.02 | $7.02 | 974,400 | — | — |
| 2001-05-07 | $6.98 | $6.97 | 633,200 | — | — |
| 2001-05-04 | $6.96 | $6.96 | 437,200 | — | — |
| 2001-05-03 | $6.88 | $6.88 | 784,400 | — | — |
| 2001-05-02 | $7.33 | $7.33 | 2,213,200 | — | — |
| 2001-05-01 | $7.14 | $7.14 | 707,600 | — | — |
| 2001-04-30 | $6.98 | $6.97 | 947,600 | — | — |
| 2001-04-27 | $6.70 | $6.70 | 744,800 | — | — |
| 2001-04-26 | $6.69 | $6.69 | 1,276,400 | — | — |
| 2001-04-25 | $6.69 | $6.69 | 646,800 | — | — |
| 2001-04-24 | $6.53 | $6.53 | 768,000 | — | — |
| 2001-04-23 | $6.51 | $6.51 | 690,000 | — | — |
| 2001-04-20 | $6.52 | $6.52 | 866,800 | — | — |
| 2001-04-19 | $6.37 | $6.37 | 1,049,200 | — | — |
| 2001-04-18 | $6.35 | $6.35 | 988,800 | — | — |
| 2001-04-17 | $6.25 | $6.25 | 1,041,600 | — | — |
| 2001-04-16 | $6.31 | $6.30 | 4,534,000 | — | — |
| 2001-04-12 | $5.88 | $5.88 | 319,200 | — | — |
| 2001-04-11 | $5.84 | $5.84 | 278,400 | — | — |
| 2001-04-10 | $6.02 | $6.01 | 240,000 | — | — |
| 2001-04-09 | $5.94 | $5.94 | 285,200 | — | — |
| 2001-04-06 | $5.98 | $5.98 | 1,100,400 | — | — |
| 2001-04-05 | $6.16 | $6.16 | 971,200 | — | — |
| 2001-04-04 | $5.88 | $5.87 | 1,036,800 | — | — |
| 2001-04-03 | $5.66 | $5.66 | 588,000 | — | — |
| 2001-04-02 | $5.84 | $5.84 | 357,600 | — | — |
| 2001-03-30 | $5.95 | $5.95 | 522,000 | — | — |
| 2001-03-29 | $5.88 | $5.87 | 367,200 | — | — |
| 2001-03-28 | $5.61 | $5.61 | 242,400 | — | — |
| 2001-03-27 | $5.88 | $5.87 | 224,800 | — | — |
| 2001-03-26 | $5.63 | $5.63 | 290,800 | — | — |
| 2001-03-23 | $5.67 | $5.67 | 215,200 | — | — |
| 2001-03-22 | $5.47 | $5.47 | 1,628,800 | — | — |
| 2001-03-21 | $5.44 | $5.44 | 686,400 | — | — |
| 2001-03-20 | $5.63 | $5.63 | 745,600 | — | — |
| 2001-03-19 | $5.69 | $5.69 | 540,400 | — | — |
| 2001-03-16 | $5.59 | $5.59 | 666,400 | — | — |
| 2001-03-15 | $5.72 | $5.72 | 561,600 | — | — |
| 2001-03-14 | $5.73 | $5.73 | 1,057,600 | — | — |
| 2001-03-13 | $5.88 | $5.87 | 1,122,000 | — | — |
| 2001-03-12 | $5.67 | $5.67 | 344,400 | — | — |
| 2001-03-09 | $5.84 | $5.84 | 499,600 | — | — |
| 2001-03-08 | $5.84 | $5.84 | 602,000 | — | — |
| 2001-03-07 | $5.88 | $5.87 | 348,400 | — | — |
| 2001-03-06 | $5.89 | $5.89 | 1,383,200 | — | — |
| 2001-03-05 | $5.91 | $5.91 | 323,600 | — | — |
| 2001-03-02 | $5.88 | $5.87 | 312,800 | — | — |
| 2001-03-01 | $5.88 | $5.88 | 518,000 | — | — |
| 2001-02-28 | $5.97 | $5.97 | 1,514,400 | — | — |
| 2001-02-27 | $5.67 | $5.67 | 400,800 | — | — |
| 2001-02-26 | $6.02 | $6.02 | 612,800 | — | — |
| 2001-02-23 | $5.77 | $5.77 | 615,200 | — | — |
| 2001-02-22 | $5.81 | $5.81 | 692,800 | — | — |
| 2001-02-21 | $5.98 | $5.98 | 906,800 | — | — |
| 2001-02-20 | $5.95 | $5.95 | 686,000 | — | — |
| 2001-02-16 | $5.64 | $5.64 | 560,000 | — | — |
| 2001-02-15 | $5.88 | $5.87 | 1,172,400 | — | — |
| 2001-02-14 | $5.80 | $5.80 | 1,082,800 | — | — |
| 2001-02-13 | $6.16 | $6.16 | 615,200 | — | — |
| 2001-02-12 | $5.98 | $5.98 | 1,654,400 | — | — |
| 2001-02-09 | $6.02 | $6.02 | 346,000 | — | — |
| 2001-02-08 | $5.98 | $5.98 | 1,389,600 | — | — |
| 2001-02-07 | $6.09 | $6.09 | 337,200 | — | — |
| 2001-02-06 | $6.08 | $6.08 | 563,200 | — | — |
| 2001-02-05 | $6.08 | $6.08 | 183,200 | — | — |
| 2001-02-02 | $5.73 | $5.73 | 144,400 | — | — |
| 2001-02-01 | $5.89 | $5.89 | 530,400 | — | — |
| 2001-01-31 | $5.97 | $5.97 | 461,600 | — | — |
| 2001-01-30 | $6.16 | $6.16 | 564,800 | — | — |
| 2001-01-29 | $6.14 | $6.14 | 976,400 | — | — |
| 2001-01-26 | $5.91 | $5.91 | 602,800 | — | — |
| 2001-01-25 | $5.70 | $5.70 | 245,600 | — | — |
| 2001-01-24 | $5.81 | $5.81 | 364,000 | — | — |
| 2001-01-23 | $5.88 | $5.87 | 1,115,600 | — | — |
| 2001-01-22 | $5.91 | $5.91 | 613,200 | — | — |
| 2001-01-19 | $5.98 | $5.98 | 332,800 | — | — |
| 2001-01-18 | $5.92 | $5.92 | 813,200 | — | — |
| 2001-01-17 | $5.89 | $5.89 | 569,600 | — | — |
| 2001-01-16 | $5.86 | $5.86 | 385,200 | — | — |
| 2001-01-12 | $5.66 | $5.66 | 619,200 | — | — |
| 2001-01-11 | $5.50 | $5.50 | 818,400 | — | — |
| 2001-01-10 | $5.50 | $5.50 | 626,800 | — | — |
| 2001-01-09 | $5.28 | $5.28 | 573,600 | — | — |
| 2001-01-08 | $5.41 | $5.41 | 570,800 | — | — |
| 2001-01-05 | $5.39 | $5.39 | 1,408,000 | — | — |
| 2001-01-04 | $5.28 | $5.28 | 1,144,000 | — | — |
| 2001-01-03 | $5.27 | $5.27 | 1,980,000 | — | — |
| 2001-01-02 | $5.22 | $5.22 | 671,200 | — | — |