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
- 1993-05-28 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 | $5.21 | $10.98 | 60,800 | — | — |
| 2001-12-28 | $5.27 | $11.11 | 85,600 | — | — |
| 2001-12-27 | $5.25 | $11.07 | 80,800 | — | — |
| 2001-12-26 | $5.27 | $11.11 | 98,000 | — | — |
| 2001-12-24 | $5.26 | $11.08 | 26,800 | — | — |
| 2001-12-21 | $5.27 | $11.09 | 96,000 | — | — |
| 2001-12-20 | $5.26 | $11.09 | 56,800 | — | — |
| 2001-12-19 | $5.28 | $11.12 | 51,600 | — | — |
| 2001-12-18 | $5.26 | $11.09 | 142,400 | — | — |
| 2001-12-17 | $5.23 | $11.01 | 118,800 | — | — |
| 2001-12-14 | $5.11 | $10.77 | 102,400 | — | — |
| 2001-12-13 | $5.15 | $10.85 | 162,400 | — | — |
| 2001-12-12 | $5.25 | $11.06 | 56,000 | — | — |
| 2001-12-11 | $5.29 | $11.15 | 86,400 | — | — |
| 2001-12-10 | $5.29 | $11.15 | 27,200 | — | — |
| 2001-12-07 | $5.33 | $11.22 | 94,800 | — | — |
| 2001-12-06 | $5.33 | $11.22 | 110,400 | — | — |
| 2001-12-05 | $5.28 | $11.12 | 135,600 | — | — |
| 2001-12-04 | $5.29 | $11.14 | 84,400 | — | — |
| 2001-12-03 | $5.28 | $11.12 | 29,200 | — | — |
| 2001-11-30 | $5.29 | $11.13 | 61,200 | — | — |
| 2001-11-29 | $5.27 | $11.09 | 52,400 | — | — |
| 2001-11-28 | $5.26 | $11.08 | 51,600 | — | — |
| 2001-11-27 | $5.25 | $11.06 | 82,400 | — | — |
| 2001-11-26 | $5.27 | $11.11 | 160,400 | — | — |
| 2001-11-23 | $5.17 | $10.90 | 60,400 | — | — |
| 2001-11-21 | $5.15 | $10.85 | 34,000 | — | — |
| 2001-11-20 | $5.19 | $10.92 | 78,800 | — | — |
| 2001-11-19 | $5.18 | $10.91 | 87,600 | — | — |
| 2001-11-16 | $5.13 | $10.80 | 123,600 | — | — |
| 2001-11-15 | $5.11 | $10.77 | 272,800 | — | — |
| 2001-11-14 | $5.05 | $10.64 | 71,600 | — | — |
| 2001-11-13 | $5.04 | $10.61 | 182,400 | — | — |
| 2001-11-12 | $5.07 | $10.68 | 124,800 | — | — |
| 2001-11-09 | $5.16 | $10.87 | 67,600 | — | — |
| 2001-11-08 | $5.12 | $10.78 | 38,400 | — | — |
| 2001-11-07 | $5.14 | $10.82 | 38,400 | — | — |
| 2001-11-06 | $5.16 | $10.87 | 52,400 | — | — |
| 2001-11-05 | $5.15 | $10.84 | 47,600 | — | — |
| 2001-11-02 | $5.13 | $10.80 | 53,600 | — | — |
| 2001-11-01 | $5.10 | $10.74 | 34,000 | — | — |
| 2001-10-31 | $5.10 | $10.74 | 90,000 | — | — |
| 2001-10-30 | $5.06 | $10.66 | 77,200 | — | — |
| 2001-10-29 | $5.09 | $10.72 | 120,400 | — | — |
| 2001-10-26 | $5.24 | $10.72 | 173,200 | — | — |
| 2001-10-25 | $5.22 | $10.67 | 78,400 | — | — |
| 2001-10-24 | $5.19 | $10.61 | 132,400 | — | — |
| 2001-10-23 | $5.20 | $10.63 | 66,000 | — | — |
| 2001-10-22 | $5.20 | $10.64 | 86,400 | — | — |
| 2001-10-19 | $5.21 | $10.65 | 65,200 | — | — |
| 2001-10-18 | $5.23 | $10.70 | 61,200 | — | — |
| 2001-10-17 | $5.23 | $10.69 | 138,000 | — | — |
| 2001-10-16 | $5.25 | $10.73 | 95,600 | — | — |
| 2001-10-15 | $5.24 | $10.72 | 119,200 | — | — |
| 2001-10-12 | $5.25 | $10.74 | 196,000 | — | — |
| 2001-10-11 | $5.25 | $10.74 | 162,800 | — | — |
| 2001-10-10 | $5.19 | $10.61 | 70,400 | — | — |
| 2001-10-09 | $5.05 | $10.32 | 94,000 | — | — |
| 2001-10-08 | $5.04 | $10.31 | 80,000 | — | — |
| 2001-10-05 | $5.05 | $10.32 | 103,200 | — | — |
| 2001-10-04 | $5.18 | $10.58 | 93,200 | — | — |
| 2001-10-03 | $5.21 | $10.66 | 68,400 | — | — |
| 2001-10-02 | $5.19 | $10.62 | 54,000 | — | — |
| 2001-10-01 | $5.15 | $10.53 | 67,600 | — | — |
| 2001-09-28 | $5.18 | $10.58 | 119,200 | — | — |
| 2001-09-27 | $5.12 | $10.46 | 45,200 | — | — |
| 2001-09-26 | $5.11 | $10.45 | 67,200 | — | — |
| 2001-09-25 | $5.09 | $10.40 | 221,200 | — | — |
| 2001-09-24 | $5.09 | $10.41 | 150,400 | — | — |
| 2001-09-21 | $5.06 | $10.35 | 251,600 | — | — |
| 2001-09-20 | $5.06 | $10.35 | 191,600 | — | — |
| 2001-09-19 | $5.18 | $10.58 | 97,200 | — | — |
| 2001-09-18 | $5.32 | $10.88 | 64,400 | — | — |
| 2001-09-17 | $5.35 | $10.94 | 100,800 | — | — |
| 2001-09-10 | $5.39 | $11.01 | 53,200 | — | — |
| 2001-09-07 | $5.38 | $10.99 | 117,600 | — | — |
| 2001-09-06 | $5.47 | $11.19 | 63,600 | — | — |
| 2001-09-05 | $5.43 | $11.10 | 150,000 | — | — |
| 2001-09-04 | $5.50 | $11.24 | 65,600 | — | — |
| 2001-08-31 | $5.49 | $11.22 | 45,200 | — | — |
| 2001-08-30 | $5.50 | $11.24 | 63,600 | — | — |
| 2001-08-29 | $5.47 | $11.18 | 122,000 | — | — |
| 2001-08-28 | $5.48 | $11.21 | 58,400 | — | — |
| 2001-08-27 | $5.50 | $11.25 | 64,800 | — | — |
| 2001-08-24 | $5.58 | $11.40 | 48,800 | — | — |
| 2001-08-23 | $5.56 | $11.37 | 116,800 | — | — |
| 2001-08-22 | $5.54 | $11.32 | 86,400 | — | — |
| 2001-08-21 | $5.53 | $11.30 | 87,200 | — | — |
| 2001-08-20 | $5.50 | $11.25 | 83,600 | — | — |
| 2001-08-17 | $5.50 | $11.24 | 49,200 | — | — |
| 2001-08-16 | $5.48 | $11.20 | 96,400 | — | — |
| 2001-08-15 | $5.48 | $11.21 | 73,200 | — | — |
| 2001-08-14 | $5.47 | $11.18 | 142,000 | — | — |
| 2001-08-13 | $5.45 | $11.15 | 45,200 | — | — |
| 2001-08-10 | $5.43 | $11.10 | 145,200 | — | — |
| 2001-08-09 | $5.42 | $11.08 | 41,200 | — | — |
| 2001-08-08 | $5.38 | $10.99 | 130,400 | — | — |
| 2001-08-07 | $5.39 | $11.02 | 124,400 | — | — |
| 2001-08-06 | $5.39 | $11.02 | 167,200 | — | — |
| 2001-08-03 | $5.43 | $11.10 | 117,200 | — | — |
| 2001-08-02 | $5.38 | $10.99 | 189,600 | — | — |
| 2001-08-01 | $5.43 | $11.11 | 78,000 | — | — |
| 2001-07-31 | $5.39 | $11.02 | 130,800 | — | — |
| 2001-07-30 | $5.50 | $11.25 | 245,200 | — | — |
| 2001-07-27 | $5.55 | $11.34 | 73,600 | — | — |
| 2001-07-26 | $5.68 | $11.30 | 308,000 | — | — |
| 2001-07-25 | $5.66 | $11.27 | 132,400 | — | — |
| 2001-07-24 | $5.66 | $11.26 | 133,200 | — | — |
| 2001-07-23 | $5.67 | $11.29 | 146,000 | — | — |
| 2001-07-20 | $5.69 | $11.33 | 230,800 | — | — |
| 2001-07-19 | $5.70 | $11.34 | 165,600 | — | — |
| 2001-07-18 | $5.67 | $11.29 | 66,800 | — | — |
| 2001-07-17 | $5.69 | $11.32 | 117,600 | — | — |
| 2001-07-16 | $5.67 | $11.29 | 127,200 | — | — |
| 2001-07-13 | $5.70 | $11.35 | 67,600 | — | — |
| 2001-07-12 | $5.65 | $11.24 | 178,400 | — | — |
| 2001-07-11 | $5.69 | $11.33 | 124,400 | — | — |
| 2001-07-10 | $5.70 | $11.34 | 145,600 | — | — |
| 2001-07-09 | $5.67 | $11.29 | 193,200 | — | — |
| 2001-07-06 | $5.71 | $11.36 | 94,000 | — | — |
| 2001-07-05 | $5.72 | $11.39 | 120,800 | — | — |
| 2001-07-03 | $5.74 | $11.41 | 75,200 | — | — |
| 2001-07-02 | $5.69 | $11.32 | 276,800 | — | — |
| 2001-06-29 | $5.75 | $11.44 | 200,800 | — | — |
| 2001-06-28 | $5.44 | $10.83 | 133,200 | — | — |
| 2001-06-27 | $5.40 | $10.75 | 68,800 | — | — |
| 2001-06-26 | $5.40 | $10.75 | 127,200 | — | — |
| 2001-06-25 | $5.45 | $10.85 | 158,000 | — | — |
| 2001-06-22 | $5.48 | $10.91 | 160,000 | — | — |
| 2001-06-21 | $5.41 | $10.77 | 192,000 | — | — |
| 2001-06-20 | $5.33 | $10.60 | 284,000 | — | — |
| 2001-06-19 | $5.33 | $10.61 | 494,000 | — | — |
| 2001-06-18 | $5.75 | $11.44 | 75,600 | — | — |
| 2001-06-15 | $5.68 | $11.30 | 56,400 | — | — |
| 2001-06-14 | $5.64 | $11.23 | 69,200 | — | — |
| 2001-06-13 | $5.66 | $11.27 | 75,600 | — | — |
| 2001-06-12 | $5.71 | $11.37 | 45,200 | — | — |
| 2001-06-11 | $5.73 | $11.39 | 31,200 | — | — |
| 2001-06-08 | $5.70 | $11.35 | 126,400 | — | — |
| 2001-06-07 | $5.72 | $11.38 | 58,800 | — | — |
| 2001-06-06 | $5.72 | $11.37 | 84,400 | — | — |
| 2001-06-05 | $5.66 | $11.27 | 21,200 | — | — |
| 2001-06-04 | $5.69 | $11.32 | 22,400 | — | — |
| 2001-06-01 | $5.68 | $11.30 | 66,400 | — | — |
| 2001-05-31 | $5.62 | $11.18 | 130,000 | — | — |
| 2001-05-30 | $5.58 | $11.11 | 76,800 | — | — |
| 2001-05-29 | $5.65 | $11.24 | 114,000 | — | — |
| 2001-05-25 | $5.60 | $11.14 | 127,200 | — | — |
| 2001-05-24 | $5.59 | $11.13 | 55,200 | — | — |
| 2001-05-23 | $5.56 | $11.07 | 40,800 | — | — |
| 2001-05-22 | $5.56 | $11.07 | 70,800 | — | — |
| 2001-05-21 | $5.63 | $11.20 | 20,800 | — | — |
| 2001-05-18 | $5.58 | $11.11 | 15,200 | — | — |
| 2001-05-17 | $5.59 | $11.13 | 82,800 | — | — |
| 2001-05-16 | $5.53 | $11.00 | 115,600 | — | — |
| 2001-05-15 | $5.43 | $10.80 | 56,400 | — | — |
| 2001-05-14 | $5.41 | $10.77 | 88,000 | — | — |
| 2001-05-11 | $5.41 | $10.76 | 105,600 | — | — |
| 2001-05-10 | $5.46 | $10.86 | 69,200 | — | — |
| 2001-05-09 | $5.37 | $10.69 | 52,800 | — | — |
| 2001-05-08 | $5.31 | $10.56 | 39,200 | — | — |
| 2001-05-07 | $5.30 | $10.55 | 67,600 | — | — |
| 2001-05-04 | $5.31 | $10.56 | 66,400 | — | — |
| 2001-05-03 | $5.29 | $10.52 | 50,800 | — | — |
| 2001-05-02 | $5.33 | $10.60 | 73,600 | — | — |
| 2001-05-01 | $5.39 | $10.72 | 174,000 | — | — |
| 2001-04-30 | $5.50 | $10.94 | 73,200 | — | — |
| 2001-04-27 | $5.49 | $10.93 | 65,600 | — | — |
| 2001-04-26 | $5.40 | $10.75 | 102,400 | — | — |
| 2001-04-25 | $5.61 | $10.86 | 163,200 | — | — |
| 2001-04-24 | $5.68 | $10.99 | 220,800 | — | — |
| 2001-04-23 | $5.55 | $10.75 | 87,600 | — | — |
| 2001-04-20 | $5.54 | $10.72 | 61,200 | — | — |
| 2001-04-19 | $5.54 | $10.72 | 81,600 | — | — |
| 2001-04-18 | $5.50 | $10.65 | 133,200 | — | — |
| 2001-04-17 | $5.52 | $10.68 | 129,200 | — | — |
| 2001-04-16 | $5.38 | $10.41 | 228,400 | — | — |
| 2001-04-12 | $5.18 | $10.03 | 29,200 | — | — |
| 2001-04-11 | $5.14 | $9.94 | 76,800 | — | — |
| 2001-04-10 | $5.16 | $9.98 | 71,600 | — | — |
| 2001-04-09 | $5.12 | $9.92 | 46,400 | — | — |
| 2001-04-06 | $5.09 | $9.86 | 51,200 | — | — |
| 2001-04-05 | $5.19 | $10.04 | 49,200 | — | — |
| 2001-04-04 | $5.15 | $9.97 | 39,200 | — | — |
| 2001-04-03 | $5.20 | $10.07 | 93,200 | — | — |
| 2001-04-02 | $5.32 | $10.31 | 42,800 | — | — |
| 2001-03-30 | $5.16 | $10.00 | 219,200 | — | — |
| 2001-03-29 | $5.04 | $9.75 | 109,600 | — | — |
| 2001-03-28 | $5.11 | $9.89 | 133,600 | — | — |
| 2001-03-27 | $5.12 | $9.90 | 109,600 | — | — |
| 2001-03-26 | $5.06 | $9.80 | 128,000 | — | — |
| 2001-03-23 | $5.10 | $9.87 | 59,600 | — | — |
| 2001-03-22 | $4.98 | $9.63 | 58,000 | — | — |
| 2001-03-21 | $4.97 | $9.63 | 122,800 | — | — |
| 2001-03-20 | $4.95 | $9.59 | 121,200 | — | — |
| 2001-03-19 | $4.98 | $9.63 | 123,600 | — | — |
| 2001-03-16 | $4.98 | $9.64 | 123,600 | — | — |
| 2001-03-15 | $5.03 | $9.74 | 352,800 | — | — |
| 2001-03-14 | $5.29 | $10.24 | 114,000 | — | — |
| 2001-03-13 | $5.49 | $10.63 | 35,600 | — | — |
| 2001-03-12 | $5.53 | $10.70 | 37,600 | — | — |
| 2001-03-09 | $5.56 | $10.77 | 42,000 | — | — |
| 2001-03-08 | $5.53 | $10.70 | 32,400 | — | — |
| 2001-03-07 | $5.51 | $10.67 | 69,200 | — | — |
| 2001-03-06 | $5.50 | $10.65 | 98,800 | — | — |
| 2001-03-05 | $5.50 | $10.64 | 60,000 | — | — |
| 2001-03-02 | $5.38 | $10.41 | 80,800 | — | — |
| 2001-03-01 | $5.38 | $10.41 | 100,800 | — | — |
| 2001-02-28 | $5.44 | $10.53 | 70,000 | — | — |
| 2001-02-27 | $5.49 | $10.63 | 26,000 | — | — |
| 2001-02-26 | $5.50 | $10.65 | 60,400 | — | — |
| 2001-02-23 | $5.42 | $10.48 | 344,000 | — | — |
| 2001-02-22 | $5.60 | $10.85 | 56,800 | — | — |
| 2001-02-21 | $5.64 | $10.92 | 39,200 | — | — |
| 2001-02-20 | $5.66 | $10.96 | 90,400 | — | — |
| 2001-02-16 | $5.75 | $11.13 | 76,800 | — | — |
| 2001-02-15 | $5.70 | $11.04 | 78,000 | — | — |
| 2001-02-14 | $5.79 | $11.22 | 66,800 | — | — |
| 2001-02-13 | $5.68 | $10.99 | 61,600 | — | — |
| 2001-02-12 | $5.67 | $10.97 | 47,200 | — | — |
| 2001-02-09 | $5.54 | $10.73 | 78,800 | — | — |
| 2001-02-08 | $5.50 | $10.65 | 42,000 | — | — |
| 2001-02-07 | $5.46 | $10.58 | 35,200 | — | — |
| 2001-02-06 | $5.47 | $10.60 | 37,200 | — | — |
| 2001-02-05 | $5.47 | $10.59 | 60,400 | — | — |
| 2001-02-02 | $5.50 | $10.64 | 46,800 | — | — |
| 2001-02-01 | $5.55 | $10.74 | 81,200 | — | — |
| 2001-01-31 | $5.55 | $10.75 | 137,200 | — | — |
| 2001-01-30 | $5.55 | $10.75 | 103,600 | — | — |
| 2001-01-29 | $5.65 | $10.94 | 108,000 | — | — |
| 2001-01-26 | $5.80 | $10.93 | 150,800 | — | — |
| 2001-01-25 | $5.77 | $10.87 | 113,600 | — | — |
| 2001-01-24 | $5.81 | $10.96 | 62,400 | — | — |
| 2001-01-23 | $5.83 | $10.99 | 126,400 | — | — |
| 2001-01-22 | $5.72 | $10.78 | 140,400 | — | — |
| 2001-01-19 | $5.70 | $10.75 | 42,000 | — | — |
| 2001-01-18 | $5.67 | $10.69 | 46,800 | — | — |
| 2001-01-17 | $5.72 | $10.78 | 95,600 | — | — |
| 2001-01-16 | $5.72 | $10.78 | 89,600 | — | — |
| 2001-01-12 | $5.69 | $10.72 | 76,400 | — | — |
| 2001-01-11 | $5.55 | $10.46 | 57,600 | — | — |
| 2001-01-10 | $5.45 | $10.28 | 39,600 | — | — |
| 2001-01-09 | $5.39 | $10.16 | 79,200 | — | — |
| 2001-01-08 | $5.59 | $10.55 | 34,800 | — | — |
| 2001-01-05 | $5.55 | $10.46 | 112,800 | — | — |
| 2001-01-04 | $5.75 | $10.84 | 218,400 | — | — |
| 2001-01-03 | $5.73 | $10.81 | 110,800 | — | — |
| 2001-01-02 | $5.73 | $10.81 | 162,400 | — | — |