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 | $5.63 | $8.09 | 151,200 | — | — |
| 2001-12-28 | $5.59 | $8.04 | 71,200 | — | — |
| 2001-12-27 | $5.59 | $8.03 | 38,400 | — | — |
| 2001-12-26 | $5.58 | $8.00 | 121,600 | — | — |
| 2001-12-24 | $5.54 | $7.93 | 28,000 | — | — |
| 2001-12-21 | $5.53 | $7.92 | 870,400 | — | — |
| 2001-12-20 | $5.50 | $7.87 | 332,800 | — | — |
| 2001-12-19 | $5.49 | $7.86 | 456,000 | — | — |
| 2001-12-18 | $5.50 | $7.88 | 332,000 | — | — |
| 2001-12-17 | $5.49 | $7.86 | 218,400 | — | — |
| 2001-12-14 | $5.40 | $7.74 | 254,400 | — | — |
| 2001-12-13 | $5.49 | $7.86 | 323,200 | — | — |
| 2001-12-12 | $5.47 | $7.83 | 476,000 | — | — |
| 2001-12-11 | $5.49 | $7.86 | 692,000 | — | — |
| 2001-12-10 | $5.39 | $7.72 | 452,000 | — | — |
| 2001-12-07 | $5.20 | $7.45 | 335,200 | — | — |
| 2001-12-06 | $4.99 | $7.15 | 458,400 | — | — |
| 2001-12-05 | $4.94 | $7.08 | 314,400 | — | — |
| 2001-12-04 | $4.89 | $7.00 | 320,000 | — | — |
| 2001-12-03 | $4.88 | $6.99 | 723,200 | — | — |
| 2001-11-30 | $4.87 | $6.98 | 266,400 | — | — |
| 2001-11-29 | $4.88 | $6.98 | 144,000 | — | — |
| 2001-11-28 | $4.87 | $6.98 | 56,000 | — | — |
| 2001-11-27 | $4.87 | $6.98 | 146,400 | — | — |
| 2001-11-26 | $4.86 | $6.96 | 185,600 | — | — |
| 2001-11-23 | $4.86 | $6.96 | 12,800 | — | — |
| 2001-11-21 | $4.88 | $6.98 | 48,800 | — | — |
| 2001-11-20 | $4.90 | $7.02 | 81,600 | — | — |
| 2001-11-19 | $4.88 | $6.99 | 134,400 | — | — |
| 2001-11-16 | $4.89 | $7.00 | 112,000 | — | — |
| 2001-11-15 | $4.86 | $6.96 | 204,800 | — | — |
| 2001-11-14 | $4.88 | $6.98 | 170,400 | — | — |
| 2001-11-13 | $4.87 | $6.98 | 175,200 | — | — |
| 2001-11-12 | $4.85 | $6.95 | 160,800 | — | — |
| 2001-11-09 | $4.87 | $6.97 | 510,400 | — | — |
| 2001-11-08 | $4.91 | $7.04 | 31,200 | — | — |
| 2001-11-07 | $4.94 | $7.07 | 40,000 | — | — |
| 2001-11-06 | $4.96 | $7.10 | 712,800 | — | — |
| 2001-11-05 | $4.99 | $7.14 | 36,000 | — | — |
| 2001-11-02 | $4.99 | $7.14 | 156,800 | — | — |
| 2001-11-01 | $5.03 | $7.21 | 24,800 | — | — |
| 2001-10-31 | $5.03 | $7.21 | 64,800 | — | — |
| 2001-10-30 | $4.96 | $7.10 | 419,200 | — | — |
| 2001-10-29 | $4.99 | $7.15 | 42,400 | — | — |
| 2001-10-26 | $5.03 | $7.21 | 33,600 | — | — |
| 2001-10-25 | $5.03 | $7.21 | 44,800 | — | — |
| 2001-10-24 | $5.01 | $7.18 | 30,400 | — | — |
| 2001-10-23 | $5.00 | $7.16 | 40,000 | — | — |
| 2001-10-22 | $5.06 | $7.25 | 333,600 | — | — |
| 2001-10-19 | $5.03 | $7.21 | 66,400 | — | — |
| 2001-10-18 | $5.01 | $7.18 | 29,600 | — | — |
| 2001-10-17 | $5.05 | $7.23 | 183,200 | — | — |
| 2001-10-16 | $5.09 | $7.29 | 79,200 | — | — |
| 2001-10-15 | $5.13 | $7.34 | 76,000 | — | — |
| 2001-10-12 | $5.09 | $7.30 | 27,200 | — | — |
| 2001-10-11 | $5.06 | $7.25 | 64,000 | — | — |
| 2001-10-10 | $5.14 | $7.37 | 141,600 | — | — |
| 2001-10-09 | $5.14 | $7.36 | 34,400 | — | — |
| 2001-10-08 | $5.18 | $7.42 | 34,400 | — | — |
| 2001-10-05 | $5.18 | $7.41 | 30,400 | — | — |
| 2001-10-04 | $5.18 | $7.42 | 73,600 | — | — |
| 2001-10-03 | $5.13 | $7.34 | 537,600 | — | — |
| 2001-10-02 | $5.13 | $7.34 | 24,800 | — | — |
| 2001-10-01 | $5.13 | $7.34 | 28,800 | — | — |
| 2001-09-28 | $5.13 | $7.34 | 465,600 | — | — |
| 2001-09-27 | $5.00 | $7.16 | 76,800 | — | — |
| 2001-09-26 | $5.02 | $7.19 | 69,600 | — | — |
| 2001-09-25 | $5.03 | $7.18 | 47,200 | — | — |
| 2001-09-24 | $5.06 | $7.22 | 181,600 | — | — |
| 2001-09-21 | $5.09 | $7.26 | 234,400 | — | — |
| 2001-09-20 | $5.28 | $7.53 | 73,600 | — | — |
| 2001-09-19 | $5.39 | $7.70 | 79,200 | — | — |
| 2001-09-18 | $5.47 | $7.80 | 31,200 | — | — |
| 2001-09-17 | $5.50 | $7.85 | 73,600 | — | — |
| 2001-09-10 | $5.61 | $8.01 | 160,800 | — | — |
| 2001-09-07 | $5.69 | $8.11 | 53,600 | — | — |
| 2001-09-06 | $5.60 | $7.99 | 16,800 | — | — |
| 2001-09-05 | $5.59 | $7.98 | 26,400 | — | — |
| 2001-09-04 | $5.59 | $7.97 | 32,800 | — | — |
| 2001-08-31 | $5.59 | $7.97 | 126,400 | — | — |
| 2001-08-30 | $5.61 | $8.01 | 68,000 | — | — |
| 2001-08-29 | $5.61 | $8.01 | 113,600 | — | — |
| 2001-08-28 | $5.60 | $7.99 | 52,000 | — | — |
| 2001-08-27 | $5.55 | $7.92 | 61,600 | — | — |
| 2001-08-24 | $5.54 | $7.90 | 23,200 | — | — |
| 2001-08-23 | $5.54 | $7.90 | 43,200 | — | — |
| 2001-08-22 | $5.46 | $7.79 | 38,400 | — | — |
| 2001-08-21 | $5.44 | $7.77 | 53,600 | — | — |
| 2001-08-20 | $5.38 | $7.67 | 24,800 | — | — |
| 2001-08-17 | $5.32 | $7.59 | 100,000 | — | — |
| 2001-08-16 | $5.29 | $7.54 | 136,000 | — | — |
| 2001-08-15 | $5.26 | $7.50 | 99,200 | — | — |
| 2001-08-14 | $5.28 | $7.53 | 96,800 | — | — |
| 2001-08-13 | $5.26 | $7.51 | 29,600 | — | — |
| 2001-08-10 | $5.28 | $7.53 | 250,400 | — | — |
| 2001-08-09 | $5.26 | $7.51 | 55,200 | — | — |
| 2001-08-08 | $5.25 | $7.49 | 159,200 | — | — |
| 2001-08-07 | $5.28 | $7.53 | 48,000 | — | — |
| 2001-08-06 | $5.26 | $7.51 | 11,200 | — | — |
| 2001-08-03 | $5.27 | $7.52 | 51,200 | — | — |
| 2001-08-02 | $5.28 | $7.53 | 63,200 | — | — |
| 2001-08-01 | $5.28 | $7.53 | 26,400 | — | — |
| 2001-07-31 | $5.27 | $7.52 | 97,600 | — | — |
| 2001-07-30 | $5.14 | $7.34 | 204,000 | — | — |
| 2001-07-27 | $5.24 | $7.48 | 71,200 | — | — |
| 2001-07-26 | $5.23 | $7.46 | 127,200 | — | — |
| 2001-07-25 | $5.16 | $7.37 | 24,000 | — | — |
| 2001-07-24 | $5.13 | $7.32 | 56,000 | — | — |
| 2001-07-23 | $5.24 | $7.47 | 88,800 | — | — |
| 2001-07-20 | $5.37 | $7.67 | 43,200 | — | — |
| 2001-07-19 | $5.44 | $7.76 | 106,400 | — | — |
| 2001-07-18 | $5.51 | $7.87 | 112,000 | — | — |
| 2001-07-17 | $5.50 | $7.85 | 68,800 | — | — |
| 2001-07-16 | $5.41 | $7.72 | 92,000 | — | — |
| 2001-07-13 | $5.53 | $7.89 | 44,000 | — | — |
| 2001-07-12 | $5.54 | $7.90 | 80,000 | — | — |
| 2001-07-11 | $5.58 | $7.95 | 21,600 | — | — |
| 2001-07-10 | $5.58 | $7.95 | 42,400 | — | — |
| 2001-07-09 | $5.62 | $8.02 | 20,000 | — | — |
| 2001-07-06 | $5.60 | $7.99 | 173,600 | — | — |
| 2001-07-05 | $5.61 | $8.01 | 444,800 | — | — |
| 2001-07-03 | $5.59 | $7.97 | 44,800 | — | — |
| 2001-07-02 | $5.59 | $7.97 | 244,800 | — | — |
| 2001-06-29 | $5.62 | $8.01 | 143,200 | — | — |
| 2001-06-28 | $5.58 | $7.97 | 60,000 | — | — |
| 2001-06-27 | $5.57 | $7.95 | 126,400 | — | — |
| 2001-06-26 | $5.44 | $7.73 | 47,200 | — | — |
| 2001-06-25 | $5.36 | $7.61 | 70,400 | — | — |
| 2001-06-22 | $5.33 | $7.57 | 36,800 | — | — |
| 2001-06-21 | $5.37 | $7.63 | 93,600 | — | — |
| 2001-06-20 | $5.26 | $7.47 | 42,400 | — | — |
| 2001-06-19 | $5.19 | $7.38 | 24,800 | — | — |
| 2001-06-18 | $5.19 | $7.37 | 48,800 | — | — |
| 2001-06-15 | $5.19 | $7.38 | 83,200 | — | — |
| 2001-06-14 | $5.20 | $7.39 | 75,200 | — | — |
| 2001-06-13 | $5.23 | $7.43 | 25,600 | — | — |
| 2001-06-12 | $5.22 | $7.42 | 27,200 | — | — |
| 2001-06-11 | $5.21 | $7.40 | 32,800 | — | — |
| 2001-06-08 | $5.21 | $7.40 | 29,600 | — | — |
| 2001-06-07 | $5.19 | $7.38 | 55,200 | — | — |
| 2001-06-06 | $5.21 | $7.41 | 35,200 | — | — |
| 2001-06-05 | $5.16 | $7.34 | 120,800 | — | — |
| 2001-06-04 | $5.16 | $7.34 | 117,600 | — | — |
| 2001-06-01 | $5.16 | $7.34 | 27,200 | — | — |
| 2001-05-31 | $5.16 | $7.34 | 203,200 | — | — |
| 2001-05-30 | $5.16 | $7.33 | 41,600 | — | — |
| 2001-05-29 | $5.11 | $7.26 | 185,600 | — | — |
| 2001-05-25 | $5.13 | $7.29 | 17,600 | — | — |
| 2001-05-24 | $5.10 | $7.25 | 30,400 | — | — |
| 2001-05-23 | $5.11 | $7.26 | 234,400 | — | — |
| 2001-05-22 | $5.19 | $7.37 | 66,400 | — | — |
| 2001-05-21 | $5.17 | $7.35 | 103,200 | — | — |
| 2001-05-18 | $5.14 | $7.30 | 202,400 | — | — |
| 2001-05-17 | $5.18 | $7.36 | 76,800 | — | — |
| 2001-05-16 | $5.19 | $7.37 | 107,200 | — | — |
| 2001-05-15 | $5.09 | $7.23 | 54,400 | — | — |
| 2001-05-14 | $5.08 | $7.22 | 103,200 | — | — |
| 2001-05-11 | $5.05 | $7.18 | 144,800 | — | — |
| 2001-05-10 | $5.06 | $7.20 | 17,600 | — | — |
| 2001-05-09 | $5.03 | $7.15 | 66,400 | — | — |
| 2001-05-08 | $5.05 | $7.18 | 50,400 | — | — |
| 2001-05-07 | $5.08 | $7.22 | 32,000 | — | — |
| 2001-05-04 | $5.08 | $7.22 | 133,600 | — | — |
| 2001-05-03 | $5.01 | $7.13 | 12,000 | — | — |
| 2001-05-02 | $4.99 | $7.09 | 84,000 | — | — |
| 2001-05-01 | $5.00 | $7.10 | 92,000 | — | — |
| 2001-04-30 | $5.00 | $7.11 | 8,800 | — | — |
| 2001-04-27 | $5.00 | $7.11 | 84,000 | — | — |
| 2001-04-26 | $4.99 | $7.10 | 40,800 | — | — |
| 2001-04-25 | $5.00 | $7.10 | 160,000 | — | — |
| 2001-04-24 | $4.96 | $7.05 | 14,400 | — | — |
| 2001-04-23 | $4.97 | $7.06 | 52,800 | — | — |
| 2001-04-20 | $5.09 | $7.23 | 15,200 | — | — |
| 2001-04-19 | $5.09 | $7.23 | 116,800 | — | — |
| 2001-04-18 | $4.99 | $7.09 | 104,000 | — | — |
| 2001-04-17 | $4.98 | $7.08 | 36,800 | — | — |
| 2001-04-16 | $4.99 | $7.10 | 60,000 | — | — |
| 2001-04-12 | $5.01 | $7.12 | 72,000 | — | — |
| 2001-04-11 | $4.97 | $7.06 | 48,000 | — | — |
| 2001-04-10 | $5.00 | $7.11 | 56,800 | — | — |
| 2001-04-09 | $4.98 | $7.08 | 29,600 | — | — |
| 2001-04-06 | $4.94 | $7.02 | 111,200 | — | — |
| 2001-04-05 | $5.07 | $7.21 | 42,400 | — | — |
| 2001-04-04 | $5.03 | $7.14 | 26,400 | — | — |
| 2001-04-03 | $5.07 | $7.21 | 16,800 | — | — |
| 2001-04-02 | $5.10 | $7.25 | 47,200 | — | — |
| 2001-03-30 | $5.11 | $7.26 | 63,200 | — | — |
| 2001-03-29 | $5.04 | $7.16 | 49,600 | — | — |
| 2001-03-28 | $5.05 | $7.18 | 41,600 | — | — |
| 2001-03-27 | $5.09 | $7.20 | 52,800 | — | — |
| 2001-03-26 | $5.11 | $7.24 | 62,400 | — | — |
| 2001-03-23 | $5.10 | $7.22 | 44,800 | — | — |
| 2001-03-22 | $5.14 | $7.28 | 75,200 | — | — |
| 2001-03-21 | $5.22 | $7.39 | 72,800 | — | — |
| 2001-03-20 | $5.27 | $7.46 | 57,600 | — | — |
| 2001-03-19 | $5.26 | $7.46 | 12,800 | — | — |
| 2001-03-16 | $5.24 | $7.42 | 62,400 | — | — |
| 2001-03-15 | $5.21 | $7.38 | 53,600 | — | — |
| 2001-03-14 | $5.21 | $7.38 | 36,800 | — | — |
| 2001-03-13 | $5.22 | $7.39 | 41,600 | — | — |
| 2001-03-12 | $5.25 | $7.44 | 76,000 | — | — |
| 2001-03-09 | $5.27 | $7.46 | 99,200 | — | — |
| 2001-03-08 | $5.28 | $7.47 | 36,800 | — | — |
| 2001-03-07 | $5.28 | $7.48 | 38,400 | — | — |
| 2001-03-06 | $5.28 | $7.47 | 24,000 | — | — |
| 2001-03-05 | $5.26 | $7.45 | 14,400 | — | — |
| 2001-03-02 | $5.25 | $7.44 | 16,000 | — | — |
| 2001-03-01 | $5.22 | $7.39 | 30,400 | — | — |
| 2001-02-28 | $5.25 | $7.44 | 130,400 | — | — |
| 2001-02-27 | $5.30 | $7.51 | 61,600 | — | — |
| 2001-02-26 | $5.26 | $7.45 | 76,000 | — | — |
| 2001-02-23 | $5.28 | $7.48 | 53,600 | — | — |
| 2001-02-22 | $5.29 | $7.49 | 12,000 | — | — |
| 2001-02-21 | $5.34 | $7.56 | 39,200 | — | — |
| 2001-02-20 | $5.38 | $7.61 | 181,600 | — | — |
| 2001-02-16 | $5.49 | $7.77 | 11,200 | — | — |
| 2001-02-15 | $5.50 | $7.79 | 125,600 | — | — |
| 2001-02-14 | $5.52 | $7.81 | 12,800 | — | — |
| 2001-02-13 | $5.51 | $7.81 | 84,800 | — | — |
| 2001-02-12 | $5.51 | $7.81 | 131,200 | — | — |
| 2001-02-09 | $5.50 | $7.79 | 106,400 | — | — |
| 2001-02-08 | $5.53 | $7.84 | 65,600 | — | — |
| 2001-02-07 | $5.61 | $7.94 | 24,000 | — | — |
| 2001-02-06 | $5.61 | $7.94 | 58,400 | — | — |
| 2001-02-05 | $5.64 | $7.98 | 24,800 | — | — |
| 2001-02-02 | $5.65 | $8.00 | 88,800 | — | — |
| 2001-02-01 | $5.68 | $8.04 | 164,800 | — | — |
| 2001-01-31 | $5.66 | $8.01 | 98,400 | — | — |
| 2001-01-30 | $5.71 | $8.08 | 89,600 | — | — |
| 2001-01-29 | $5.73 | $8.11 | 92,000 | — | — |
| 2001-01-26 | $5.72 | $8.10 | 102,400 | — | — |
| 2001-01-25 | $5.59 | $7.92 | 124,800 | — | — |
| 2001-01-24 | $5.50 | $7.79 | 212,800 | — | — |
| 2001-01-23 | $5.50 | $7.79 | 226,400 | — | — |
| 2001-01-22 | $5.48 | $7.77 | 92,000 | — | — |
| 2001-01-19 | $5.53 | $7.83 | 68,000 | — | — |
| 2001-01-18 | $5.52 | $7.82 | 146,400 | — | — |
| 2001-01-17 | $5.52 | $7.82 | 339,200 | — | — |
| 2001-01-16 | $5.52 | $7.81 | 112,800 | — | — |
| 2001-01-12 | $5.27 | $7.47 | 149,600 | — | — |
| 2001-01-11 | $5.27 | $7.46 | 182,400 | — | — |
| 2001-01-10 | $5.19 | $7.35 | 269,600 | — | — |
| 2001-01-09 | $5.55 | $7.87 | 65,600 | — | — |
| 2001-01-08 | $5.52 | $7.81 | 93,600 | — | — |
| 2001-01-05 | $5.67 | $8.03 | 40,800 | — | — |
| 2001-01-04 | $5.70 | $8.08 | 104,000 | — | — |
| 2001-01-03 | $5.75 | $8.14 | 120,800 | — | — |
| 2001-01-02 | $5.50 | $7.79 | 81,600 | — | — |