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
- 1991-02-01 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 | $7.69 | $7.69 | 140,400 | — | — |
| 2001-12-28 | $7.68 | $7.68 | 58,800 | — | — |
| 2001-12-27 | $7.73 | $7.73 | 231,700 | — | — |
| 2001-12-26 | $7.59 | $7.59 | 58,000 | — | — |
| 2001-12-24 | $7.80 | $7.80 | 37,600 | — | — |
| 2001-12-21 | $7.88 | $7.88 | 91,000 | — | — |
| 2001-12-20 | $8.13 | $8.13 | 198,500 | — | — |
| 2001-12-19 | $8.16 | $8.16 | 211,400 | — | — |
| 2001-12-18 | $7.85 | $7.85 | 99,700 | — | — |
| 2001-12-17 | $7.77 | $7.77 | 137,600 | — | — |
| 2001-12-14 | $8.00 | $8.00 | 297,300 | — | — |
| 2001-12-13 | $7.85 | $7.85 | 332,200 | — | — |
| 2001-12-12 | $7.87 | $7.87 | 718,600 | — | — |
| 2001-12-11 | $7.45 | $7.45 | 306,200 | — | — |
| 2001-12-10 | $7.11 | $7.11 | 109,200 | — | — |
| 2001-12-07 | $7.11 | $7.11 | 104,800 | — | — |
| 2001-12-06 | $6.99 | $6.99 | 71,600 | — | — |
| 2001-12-05 | $7.04 | $7.04 | 40,000 | — | — |
| 2001-12-04 | $7.17 | $7.17 | 101,400 | — | — |
| 2001-12-03 | $7.05 | $7.05 | 40,100 | — | — |
| 2001-11-30 | $7.13 | $7.13 | 108,500 | — | — |
| 2001-11-29 | $7.20 | $7.20 | 41,900 | — | — |
| 2001-11-28 | $7.22 | $7.22 | 126,500 | — | — |
| 2001-11-27 | $7.15 | $7.15 | 231,800 | — | — |
| 2001-11-26 | $7.03 | $7.03 | 457,700 | — | — |
| 2001-11-23 | $6.67 | $6.67 | 35,400 | — | — |
| 2001-11-21 | $6.80 | $6.80 | 144,700 | — | — |
| 2001-11-20 | $6.78 | $6.78 | 182,200 | — | — |
| 2001-11-19 | $6.16 | $6.16 | 139,800 | — | — |
| 2001-11-16 | $6.45 | $6.45 | 57,000 | — | — |
| 2001-11-15 | $6.93 | $6.93 | 86,800 | — | — |
| 2001-11-14 | $7.27 | $7.27 | 175,500 | — | — |
| 2001-11-13 | $7.40 | $7.40 | 348,900 | — | — |
| 2001-11-12 | $7.36 | $7.36 | 641,200 | — | — |
| 2001-11-09 | $6.89 | $6.89 | 134,000 | — | — |
| 2001-11-08 | $6.49 | $6.49 | 131,600 | — | — |
| 2001-11-07 | $6.70 | $6.70 | 174,300 | — | — |
| 2001-11-06 | $6.75 | $6.75 | 160,200 | — | — |
| 2001-11-05 | $6.37 | $6.37 | 96,800 | — | — |
| 2001-11-02 | $6.79 | $6.79 | 110,600 | — | — |
| 2001-11-01 | $6.78 | $6.78 | 159,700 | — | — |
| 2001-10-31 | $7.01 | $7.01 | 524,600 | — | — |
| 2001-10-30 | $6.40 | $6.40 | 102,400 | — | — |
| 2001-10-29 | $5.93 | $5.93 | 118,500 | — | — |
| 2001-10-26 | $6.25 | $6.25 | 90,400 | — | — |
| 2001-10-25 | $5.91 | $5.91 | 156,800 | — | — |
| 2001-10-24 | $6.20 | $6.20 | 105,600 | — | — |
| 2001-10-23 | $6.49 | $6.49 | 138,900 | — | — |
| 2001-10-22 | $6.79 | $6.79 | 188,600 | — | — |
| 2001-10-19 | $6.56 | $6.56 | 88,900 | — | — |
| 2001-10-18 | $6.98 | $6.98 | 212,900 | — | — |
| 2001-10-17 | $6.80 | $6.80 | 103,000 | — | — |
| 2001-10-16 | $6.92 | $6.92 | 349,500 | — | — |
| 2001-10-15 | $6.80 | $6.80 | 197,900 | — | — |
| 2001-10-12 | $6.54 | $6.54 | 419,800 | — | — |
| 2001-10-11 | $6.25 | $6.25 | 308,000 | — | — |
| 2001-10-10 | $6.13 | $6.13 | 536,600 | — | — |
| 2001-10-09 | $5.75 | $5.75 | 417,800 | — | — |
| 2001-10-08 | $5.00 | $5.00 | 144,900 | — | — |
| 2001-10-05 | $4.50 | $4.50 | 13,200 | — | — |
| 2001-10-04 | $4.75 | $4.75 | 529,400 | — | — |
| 2001-10-03 | $4.98 | $4.98 | 49,900 | — | — |
| 2001-10-02 | $4.80 | $4.80 | 47,300 | — | — |
| 2001-10-01 | $4.25 | $4.25 | 54,000 | — | — |
| 2001-09-28 | $4.75 | $4.75 | 55,400 | — | — |
| 2001-09-27 | $4.30 | $4.30 | 307,100 | — | — |
| 2001-09-26 | $4.25 | $4.25 | 66,800 | — | — |
| 2001-09-25 | $4.25 | $4.25 | 26,900 | — | — |
| 2001-09-24 | $4.50 | $4.50 | 18,600 | — | — |
| 2001-09-21 | $5.05 | $5.05 | 129,200 | — | — |
| 2001-09-20 | $4.15 | $4.15 | 20,800 | — | — |
| 2001-09-19 | $4.35 | $4.35 | 60,800 | — | — |
| 2001-09-18 | $4.61 | $4.61 | 7,800 | — | — |
| 2001-09-17 | $4.12 | $4.12 | 52,000 | — | — |
| 2001-09-10 | $4.96 | $4.96 | 27,000 | — | — |
| 2001-09-07 | $4.95 | $4.95 | 18,900 | — | — |
| 2001-09-06 | $4.99 | $4.99 | 92,100 | — | — |
| 2001-09-05 | $4.85 | $4.85 | 12,200 | — | — |
| 2001-09-04 | $4.95 | $4.95 | 24,500 | — | — |
| 2001-08-31 | $4.85 | $4.85 | 13,100 | — | — |
| 2001-08-30 | $4.98 | $4.98 | 23,600 | — | — |
| 2001-08-29 | $5.00 | $5.00 | 33,300 | — | — |
| 2001-08-28 | $5.05 | $5.05 | 20,200 | — | — |
| 2001-08-27 | $5.05 | $5.05 | 49,000 | — | — |
| 2001-08-24 | $5.00 | $5.00 | 47,500 | — | — |
| 2001-08-23 | $4.82 | $4.82 | 30,900 | — | — |
| 2001-08-22 | $4.94 | $4.94 | 44,700 | — | — |
| 2001-08-21 | $5.00 | $5.00 | 46,300 | — | — |
| 2001-08-20 | $5.00 | $5.00 | 48,500 | — | — |
| 2001-08-17 | $4.76 | $4.76 | 21,600 | — | — |
| 2001-08-16 | $4.85 | $4.85 | 14,200 | — | — |
| 2001-08-15 | $4.75 | $4.75 | 37,400 | — | — |
| 2001-08-14 | $4.95 | $4.95 | 17,000 | — | — |
| 2001-08-13 | $5.14 | $5.14 | 9,500 | — | — |
| 2001-08-10 | $5.20 | $5.20 | 25,200 | — | — |
| 2001-08-09 | $5.20 | $5.20 | 19,100 | — | — |
| 2001-08-08 | $5.16 | $5.16 | 40,900 | — | — |
| 2001-08-07 | $5.05 | $5.05 | 38,000 | — | — |
| 2001-08-06 | $5.15 | $5.15 | 26,000 | — | — |
| 2001-08-03 | $5.22 | $5.22 | 148,000 | — | — |
| 2001-08-02 | $5.33 | $5.33 | 296,800 | — | — |
| 2001-08-01 | $4.97 | $4.97 | 215,500 | — | — |
| 2001-07-31 | $4.25 | $4.25 | 11,100 | — | — |
| 2001-07-30 | $4.14 | $4.14 | 23,100 | — | — |
| 2001-07-27 | $3.98 | $3.98 | 10,200 | — | — |
| 2001-07-26 | $4.05 | $4.05 | 8,600 | — | — |
| 2001-07-25 | $4.00 | $4.00 | 20,900 | — | — |
| 2001-07-24 | $3.90 | $3.90 | 51,700 | — | — |
| 2001-07-23 | $4.05 | $4.05 | 6,100 | — | — |
| 2001-07-20 | $4.06 | $4.06 | 13,300 | — | — |
| 2001-07-19 | $4.30 | $4.30 | 16,500 | — | — |
| 2001-07-18 | $4.38 | $4.38 | 8,500 | — | — |
| 2001-07-17 | $4.22 | $4.22 | 13,400 | — | — |
| 2001-07-16 | $4.05 | $4.05 | 8,600 | — | — |
| 2001-07-13 | $4.16 | $4.16 | 36,300 | — | — |
| 2001-07-12 | $3.77 | $3.77 | 59,000 | — | — |
| 2001-07-11 | $4.26 | $4.26 | 22,000 | — | — |
| 2001-07-10 | $4.85 | $4.85 | 28,200 | — | — |
| 2001-07-09 | $4.39 | $4.39 | 16,900 | — | — |
| 2001-07-06 | $4.61 | $4.61 | 11,100 | — | — |
| 2001-07-05 | $4.65 | $4.65 | 8,900 | — | — |
| 2001-07-03 | $4.85 | $4.85 | 3,400 | — | — |
| 2001-07-02 | $4.72 | $4.72 | 228,500 | — | — |
| 2001-06-29 | $4.61 | $4.61 | 22,200 | — | — |
| 2001-06-28 | $4.75 | $4.75 | 48,200 | — | — |
| 2001-06-27 | $4.70 | $4.70 | 100,000 | — | — |
| 2001-06-26 | $4.75 | $4.75 | 72,700 | — | — |
| 2001-06-25 | $4.85 | $4.85 | 6,900 | — | — |
| 2001-06-22 | $4.84 | $4.84 | 86,000 | — | — |
| 2001-06-21 | $4.81 | $4.81 | 93,400 | — | — |
| 2001-06-20 | $4.80 | $4.80 | 75,000 | — | — |
| 2001-06-19 | $4.80 | $4.80 | 93,300 | — | — |
| 2001-06-18 | $4.90 | $4.90 | 15,900 | — | — |
| 2001-06-15 | $4.98 | $4.98 | 67,400 | — | — |
| 2001-06-14 | $5.10 | $5.10 | 85,100 | — | — |
| 2001-06-13 | $4.85 | $4.85 | 81,700 | — | — |
| 2001-06-12 | $5.25 | $5.25 | 136,900 | — | — |
| 2001-06-11 | $5.15 | $5.15 | 94,300 | — | — |
| 2001-06-08 | $4.95 | $4.95 | 1,900 | — | — |
| 2001-06-07 | $4.88 | $4.88 | 20,800 | — | — |
| 2001-06-06 | $4.72 | $4.72 | 23,800 | — | — |
| 2001-06-05 | $4.89 | $4.89 | 20,400 | — | — |
| 2001-06-04 | $4.85 | $4.85 | 21,600 | — | — |
| 2001-06-01 | $4.64 | $4.64 | 23,100 | — | — |
| 2001-05-31 | $4.20 | $4.20 | 76,600 | — | — |
| 2001-05-30 | $3.72 | $3.72 | 121,000 | — | — |
| 2001-05-29 | $4.50 | $4.50 | 7,300 | — | — |
| 2001-05-25 | $4.39 | $4.39 | 21,800 | — | — |
| 2001-05-24 | $4.35 | $4.35 | 18,700 | — | — |
| 2001-05-23 | $4.26 | $4.26 | 24,200 | — | — |
| 2001-05-22 | $4.40 | $4.40 | 79,100 | — | — |
| 2001-05-21 | $4.49 | $4.49 | 20,800 | — | — |
| 2001-05-18 | $4.54 | $4.54 | 52,400 | — | — |
| 2001-05-17 | $4.84 | $4.84 | 118,200 | — | — |
| 2001-05-16 | $4.14 | $4.14 | 9,000 | — | — |
| 2001-05-15 | $4.09 | $4.09 | 15,600 | — | — |
| 2001-05-14 | $4.03 | $4.03 | 13,400 | — | — |
| 2001-05-11 | $4.04 | $4.04 | 3,700 | — | — |
| 2001-05-10 | $4.07 | $4.07 | 5,600 | — | — |
| 2001-05-09 | $4.23 | $4.23 | 32,300 | — | — |
| 2001-05-08 | $4.05 | $4.05 | 15,200 | — | — |
| 2001-05-07 | $4.00 | $4.00 | 34,100 | — | — |
| 2001-05-04 | $4.18 | $4.18 | 24,600 | — | — |
| 2001-05-03 | $4.16 | $4.16 | 40,000 | — | — |
| 2001-05-02 | $4.11 | $4.11 | 62,900 | — | — |
| 2001-05-01 | $4.07 | $4.07 | 55,200 | — | — |
| 2001-04-30 | $3.81 | $3.81 | 17,200 | — | — |
| 2001-04-27 | $3.65 | $3.65 | 22,600 | — | — |
| 2001-04-26 | $3.80 | $3.80 | 57,400 | — | — |
| 2001-04-25 | $3.76 | $3.76 | 39,800 | — | — |
| 2001-04-24 | $3.75 | $3.75 | 48,900 | — | — |
| 2001-04-23 | $3.86 | $3.86 | 95,400 | — | — |
| 2001-04-20 | $3.75 | $3.75 | 9,900 | — | — |
| 2001-04-19 | $3.95 | $3.95 | 25,000 | — | — |
| 2001-04-18 | $3.88 | $3.88 | 28,400 | — | — |
| 2001-04-17 | $3.49 | $3.49 | 33,400 | — | — |
| 2001-04-16 | $3.30 | $3.30 | 48,400 | — | — |
| 2001-04-12 | $3.30 | $3.30 | 25,000 | — | — |
| 2001-04-11 | $3.30 | $3.30 | 25,500 | — | — |
| 2001-04-10 | $3.52 | $3.52 | 27,900 | — | — |
| 2001-04-09 | $3.25 | $3.25 | 17,900 | — | — |
| 2001-04-06 | $3.50 | $3.50 | 12,800 | — | — |
| 2001-04-05 | $3.63 | $3.63 | 48,900 | — | — |
| 2001-04-04 | $3.28 | $3.28 | 33,700 | — | — |
| 2001-04-03 | $3.00 | $3.00 | 36,200 | — | — |
| 2001-04-02 | $3.09 | $3.09 | 75,600 | — | — |
| 2001-03-30 | $3.28 | $3.28 | 99,900 | — | — |
| 2001-03-29 | $3.50 | $3.50 | 8,400 | — | — |
| 2001-03-28 | $3.25 | $3.25 | 36,100 | — | — |
| 2001-03-27 | $3.44 | $3.44 | 56,700 | — | — |
| 2001-03-26 | $3.50 | $3.50 | 18,200 | — | — |
| 2001-03-23 | $3.63 | $3.63 | 37,100 | — | — |
| 2001-03-22 | $3.25 | $3.25 | 60,100 | — | — |
| 2001-03-21 | $3.31 | $3.31 | 132,100 | — | — |
| 2001-03-20 | $3.88 | $3.88 | 71,400 | — | — |
| 2001-03-19 | $4.00 | $4.00 | 30,200 | — | — |
| 2001-03-16 | $3.97 | $3.97 | 21,300 | — | — |
| 2001-03-15 | $4.00 | $4.00 | 34,400 | — | — |
| 2001-03-14 | $3.88 | $3.88 | 35,200 | — | — |
| 2001-03-13 | $4.00 | $4.00 | 88,300 | — | — |
| 2001-03-12 | $4.19 | $4.19 | 83,800 | — | — |
| 2001-03-09 | $4.56 | $4.56 | 81,300 | — | — |
| 2001-03-08 | $4.25 | $4.25 | 23,600 | — | — |
| 2001-03-07 | $4.75 | $4.75 | 8,600 | — | — |
| 2001-03-06 | $4.75 | $4.75 | 27,200 | — | — |
| 2001-03-05 | $4.63 | $4.63 | 14,600 | — | — |
| 2001-03-02 | $4.88 | $4.88 | 13,900 | — | — |
| 2001-03-01 | $4.75 | $4.75 | 14,600 | — | — |
| 2001-02-28 | $4.75 | $4.75 | 20,900 | — | — |
| 2001-02-27 | $4.88 | $4.88 | 14,900 | — | — |
| 2001-02-26 | $5.00 | $5.00 | 26,800 | — | — |
| 2001-02-23 | $4.50 | $4.50 | 104,700 | — | — |
| 2001-02-22 | $4.25 | $4.25 | 96,300 | — | — |
| 2001-02-21 | $4.88 | $4.88 | 38,400 | — | — |
| 2001-02-20 | $4.78 | $4.78 | 108,900 | — | — |
| 2001-02-16 | $4.81 | $4.81 | 62,300 | — | — |
| 2001-02-15 | $5.50 | $5.50 | 50,800 | — | — |
| 2001-02-14 | $5.50 | $5.50 | 30,200 | — | — |
| 2001-02-13 | $4.63 | $4.63 | 14,900 | — | — |
| 2001-02-12 | $4.94 | $4.94 | 43,600 | — | — |
| 2001-02-09 | $5.44 | $5.44 | 20,600 | — | — |
| 2001-02-08 | $5.69 | $5.69 | 52,900 | — | — |
| 2001-02-07 | $5.50 | $5.50 | 27,200 | — | — |
| 2001-02-06 | $5.44 | $5.44 | 13,900 | — | — |
| 2001-02-05 | $5.63 | $5.63 | 33,700 | — | — |
| 2001-02-02 | $5.13 | $5.13 | 26,700 | — | — |
| 2001-02-01 | $5.38 | $5.38 | 35,600 | — | — |
| 2001-01-31 | $5.25 | $5.25 | 44,700 | — | — |
| 2001-01-30 | $5.81 | $5.81 | 54,400 | — | — |
| 2001-01-29 | $5.69 | $5.69 | 30,200 | — | — |
| 2001-01-26 | $5.50 | $5.50 | 62,000 | — | — |
| 2001-01-25 | $5.38 | $5.38 | 21,000 | — | — |
| 2001-01-24 | $5.63 | $5.63 | 48,600 | — | — |
| 2001-01-23 | $5.63 | $5.63 | 48,100 | — | — |
| 2001-01-22 | $4.75 | $4.75 | 51,400 | — | — |
| 2001-01-19 | $4.94 | $4.94 | 393,100 | — | — |
| 2001-01-18 | $4.75 | $4.75 | 120,300 | — | — |
| 2001-01-17 | $4.75 | $4.75 | 40,300 | — | — |
| 2001-01-16 | $4.69 | $4.69 | 11,400 | — | — |
| 2001-01-12 | $4.75 | $4.75 | 37,200 | — | — |
| 2001-01-11 | $4.81 | $4.81 | 86,500 | — | — |
| 2001-01-10 | $4.56 | $4.56 | 54,000 | — | — |
| 2001-01-09 | $4.75 | $4.75 | 62,500 | — | — |
| 2001-01-08 | $4.44 | $4.44 | 299,100 | — | — |
| 2001-01-05 | $5.00 | $5.00 | 227,100 | — | — |
| 2001-01-04 | $4.75 | $4.75 | 28,200 | — | — |
| 2001-01-03 | $5.03 | $5.03 | 58,400 | — | — |
| 2001-01-02 | $5.34 | $5.34 | 80,600 | — | — |