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
- 1983-04-14 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 | $5.61 | $7.30 | 241,400 | — | — |
| 2001-12-28 | $5.85 | $7.62 | 101,200 | — | — |
| 2001-12-27 | $6.05 | $7.88 | 72,300 | — | — |
| 2001-12-26 | $6.00 | $7.81 | 86,500 | — | — |
| 2001-12-24 | $5.90 | $7.68 | 36,400 | — | — |
| 2001-12-21 | $5.89 | $7.67 | 315,800 | — | — |
| 2001-12-20 | $5.35 | $6.97 | 109,000 | — | — |
| 2001-12-19 | $5.45 | $7.10 | 74,000 | — | — |
| 2001-12-18 | $5.17 | $6.73 | 152,000 | — | — |
| 2001-12-17 | $5.45 | $7.10 | 267,800 | — | — |
| 2001-12-14 | $5.45 | $7.10 | 231,500 | — | — |
| 2001-12-13 | $5.17 | $6.73 | 93,600 | — | — |
| 2001-12-12 | $5.34 | $6.95 | 67,000 | — | — |
| 2001-12-11 | $5.45 | $7.10 | 46,000 | — | — |
| 2001-12-10 | $5.74 | $7.47 | 22,800 | — | — |
| 2001-12-07 | $5.70 | $7.42 | 114,800 | — | — |
| 2001-12-06 | $6.19 | $8.06 | 160,700 | — | — |
| 2001-12-05 | $5.13 | $6.68 | 56,100 | — | — |
| 2001-12-04 | $5.00 | $6.51 | 40,700 | — | — |
| 2001-12-03 | $4.57 | $5.95 | 136,900 | — | — |
| 2001-11-30 | $4.96 | $6.46 | 444,300 | — | — |
| 2001-11-29 | $4.80 | $6.25 | 58,100 | — | — |
| 2001-11-28 | $4.85 | $6.31 | 68,200 | — | — |
| 2001-11-27 | $4.75 | $6.18 | 88,200 | — | — |
| 2001-11-26 | $4.75 | $6.18 | 89,300 | — | — |
| 2001-11-23 | $4.78 | $6.22 | 17,400 | — | — |
| 2001-11-21 | $4.35 | $5.66 | 53,200 | — | — |
| 2001-11-20 | $4.45 | $5.79 | 105,500 | — | — |
| 2001-11-19 | $4.49 | $5.85 | 67,800 | — | — |
| 2001-11-16 | $4.50 | $5.86 | 85,400 | — | — |
| 2001-11-15 | $4.25 | $5.53 | 36,300 | — | — |
| 2001-11-14 | $4.19 | $5.46 | 21,700 | — | — |
| 2001-11-13 | $4.03 | $5.25 | 508,700 | — | — |
| 2001-11-12 | $4.00 | $5.21 | 23,200 | — | — |
| 2001-11-09 | $4.09 | $5.32 | 403,200 | — | — |
| 2001-11-08 | $4.04 | $5.26 | 46,300 | — | — |
| 2001-11-07 | $4.03 | $5.25 | 43,200 | — | — |
| 2001-11-06 | $4.18 | $5.42 | 104,600 | — | — |
| 2001-11-05 | $4.13 | $5.36 | 123,700 | — | — |
| 2001-11-02 | $4.02 | $5.22 | 36,800 | — | — |
| 2001-11-01 | $4.03 | $5.23 | 390,800 | — | — |
| 2001-10-31 | $4.01 | $5.20 | 67,300 | — | — |
| 2001-10-30 | $3.80 | $4.93 | 90,800 | — | — |
| 2001-10-29 | $4.20 | $5.45 | 199,900 | — | — |
| 2001-10-26 | $4.20 | $5.45 | 88,600 | — | — |
| 2001-10-25 | $4.16 | $5.40 | 31,600 | — | — |
| 2001-10-24 | $4.05 | $5.25 | 54,100 | — | — |
| 2001-10-23 | $3.75 | $4.86 | 39,500 | — | — |
| 2001-10-22 | $4.28 | $5.55 | 48,800 | — | — |
| 2001-10-19 | $4.44 | $5.76 | 64,800 | — | — |
| 2001-10-18 | $4.25 | $5.51 | 64,000 | — | — |
| 2001-10-17 | $4.28 | $5.55 | 132,900 | — | — |
| 2001-10-16 | $4.22 | $5.47 | 252,500 | — | — |
| 2001-10-15 | $4.23 | $5.49 | 27,900 | — | — |
| 2001-10-12 | $4.24 | $5.50 | 28,700 | — | — |
| 2001-10-11 | $3.95 | $5.12 | 123,500 | — | — |
| 2001-10-10 | $4.07 | $5.28 | 98,100 | — | — |
| 2001-10-09 | $3.80 | $4.93 | 133,200 | — | — |
| 2001-10-08 | $3.92 | $5.09 | 95,900 | — | — |
| 2001-10-05 | $4.00 | $5.19 | 112,700 | — | — |
| 2001-10-04 | $4.16 | $5.40 | 101,500 | — | — |
| 2001-10-03 | $4.40 | $5.71 | 116,300 | — | — |
| 2001-10-02 | $4.21 | $5.46 | 560,000 | — | — |
| 2001-10-01 | $4.53 | $5.88 | 162,800 | — | — |
| 2001-09-28 | $4.30 | $5.58 | 51,300 | — | — |
| 2001-09-27 | $4.15 | $5.38 | 103,200 | — | — |
| 2001-09-26 | $4.32 | $5.60 | 319,400 | — | — |
| 2001-09-25 | $4.25 | $5.51 | 797,700 | — | — |
| 2001-09-24 | $4.45 | $5.77 | 183,300 | — | — |
| 2001-09-21 | $3.98 | $5.16 | 628,600 | — | — |
| 2001-09-20 | $4.36 | $5.66 | 70,800 | — | — |
| 2001-09-19 | $4.45 | $5.77 | 312,700 | — | — |
| 2001-09-18 | $5.12 | $6.64 | 78,000 | — | — |
| 2001-09-17 | $5.16 | $6.69 | 46,400 | — | — |
| 2001-09-10 | $5.59 | $7.25 | 97,500 | — | — |
| 2001-09-07 | $5.92 | $7.68 | 33,300 | — | — |
| 2001-09-06 | $5.83 | $7.56 | 43,100 | — | — |
| 2001-09-05 | $5.88 | $7.63 | 98,100 | — | — |
| 2001-09-04 | $5.89 | $7.64 | 99,900 | — | — |
| 2001-08-31 | $5.85 | $7.59 | 442,300 | — | — |
| 2001-08-30 | $6.06 | $7.86 | 71,500 | — | — |
| 2001-08-29 | $5.97 | $7.74 | 59,400 | — | — |
| 2001-08-28 | $5.87 | $7.61 | 27,600 | — | — |
| 2001-08-27 | $5.90 | $7.65 | 26,700 | — | — |
| 2001-08-24 | $5.92 | $7.68 | 155,900 | — | — |
| 2001-08-23 | $5.93 | $7.69 | 54,500 | — | — |
| 2001-08-22 | $5.66 | $7.34 | 159,100 | — | — |
| 2001-08-21 | $5.70 | $7.39 | 39,400 | — | — |
| 2001-08-20 | $5.83 | $7.56 | 76,700 | — | — |
| 2001-08-17 | $5.76 | $7.47 | 49,200 | — | — |
| 2001-08-16 | $5.49 | $7.12 | 57,700 | — | — |
| 2001-08-15 | $5.36 | $6.95 | 134,100 | — | — |
| 2001-08-14 | $5.50 | $7.14 | 107,200 | — | — |
| 2001-08-13 | $5.01 | $6.50 | 127,500 | — | — |
| 2001-08-10 | $5.53 | $7.17 | 86,700 | — | — |
| 2001-08-09 | $5.56 | $7.21 | 64,200 | — | — |
| 2001-08-08 | $5.68 | $7.37 | 40,800 | — | — |
| 2001-08-07 | $5.81 | $7.48 | 61,500 | — | — |
| 2001-08-06 | $6.00 | $7.72 | 46,000 | — | — |
| 2001-08-03 | $6.25 | $8.05 | 40,900 | — | — |
| 2001-08-02 | $6.03 | $7.76 | 31,900 | — | — |
| 2001-08-01 | $6.09 | $7.84 | 35,600 | — | — |
| 2001-07-31 | $5.91 | $7.61 | 46,300 | — | — |
| 2001-07-30 | $5.93 | $7.63 | 24,300 | — | — |
| 2001-07-27 | $6.25 | $8.05 | 23,800 | — | — |
| 2001-07-26 | $6.45 | $8.30 | 79,300 | — | — |
| 2001-07-25 | $5.43 | $6.99 | 38,900 | — | — |
| 2001-07-24 | $6.07 | $7.81 | 45,500 | — | — |
| 2001-07-23 | $6.13 | $7.89 | 46,200 | — | — |
| 2001-07-20 | $6.17 | $7.94 | 52,300 | — | — |
| 2001-07-19 | $5.59 | $7.20 | 40,500 | — | — |
| 2001-07-18 | $5.82 | $7.49 | 36,800 | — | — |
| 2001-07-17 | $5.99 | $7.71 | 21,300 | — | — |
| 2001-07-16 | $5.86 | $7.54 | 58,300 | — | — |
| 2001-07-13 | $6.11 | $7.86 | 83,600 | — | — |
| 2001-07-12 | $6.00 | $7.72 | 90,400 | — | — |
| 2001-07-11 | $5.95 | $7.66 | 80,200 | — | — |
| 2001-07-10 | $6.00 | $7.72 | 136,600 | — | — |
| 2001-07-09 | $5.95 | $7.66 | 77,100 | — | — |
| 2001-07-06 | $5.75 | $7.40 | 35,800 | — | — |
| 2001-07-05 | $5.97 | $7.68 | 171,300 | — | — |
| 2001-07-03 | $6.19 | $7.97 | 70,700 | — | — |
| 2001-07-02 | $6.35 | $8.17 | 358,100 | — | — |
| 2001-06-29 | $7.50 | $9.65 | 243,400 | — | — |
| 2001-06-28 | $6.74 | $8.68 | 63,400 | — | — |
| 2001-06-27 | $7.12 | $9.17 | 86,000 | — | — |
| 2001-06-26 | $6.90 | $8.88 | 108,900 | — | — |
| 2001-06-25 | $6.10 | $7.85 | 116,600 | — | — |
| 2001-06-22 | $7.01 | $9.02 | 84,400 | — | — |
| 2001-06-21 | $7.48 | $9.63 | 86,300 | — | — |
| 2001-06-20 | $7.00 | $9.01 | 101,700 | — | — |
| 2001-06-19 | $6.14 | $7.90 | 25,000 | — | — |
| 2001-06-18 | $6.48 | $8.34 | 54,000 | — | — |
| 2001-06-15 | $6.22 | $8.01 | 189,300 | — | — |
| 2001-06-14 | $6.02 | $7.75 | 42,500 | — | — |
| 2001-06-13 | $6.59 | $8.48 | 100,300 | — | — |
| 2001-06-12 | $6.52 | $8.39 | 62,000 | — | — |
| 2001-06-11 | $6.62 | $8.52 | 35,500 | — | — |
| 2001-06-08 | $6.50 | $8.37 | 71,900 | — | — |
| 2001-06-07 | $6.53 | $8.41 | 61,400 | — | — |
| 2001-06-06 | $6.61 | $8.51 | 33,800 | — | — |
| 2001-06-05 | $6.60 | $8.50 | 32,900 | — | — |
| 2001-06-04 | $6.62 | $8.52 | 92,100 | — | — |
| 2001-06-01 | $6.65 | $8.56 | 74,500 | — | — |
| 2001-05-31 | $6.14 | $7.90 | 203,500 | — | — |
| 2001-05-30 | $6.30 | $8.11 | 115,600 | — | — |
| 2001-05-29 | $6.50 | $8.37 | 63,000 | — | — |
| 2001-05-25 | $6.30 | $8.11 | 715,500 | — | — |
| 2001-05-24 | $6.05 | $7.79 | 61,500 | — | — |
| 2001-05-23 | $6.40 | $8.24 | 80,700 | — | — |
| 2001-05-22 | $6.45 | $8.30 | 87,800 | — | — |
| 2001-05-21 | $6.59 | $8.48 | 67,200 | — | — |
| 2001-05-18 | $6.51 | $8.38 | 74,900 | — | — |
| 2001-05-17 | $6.50 | $8.37 | 66,900 | — | — |
| 2001-05-16 | $6.59 | $8.48 | 99,000 | — | — |
| 2001-05-15 | $6.95 | $8.95 | 92,800 | — | — |
| 2001-05-14 | $7.04 | $9.06 | 26,500 | — | — |
| 2001-05-11 | $7.05 | $9.07 | 106,600 | — | — |
| 2001-05-10 | $7.22 | $9.29 | 42,500 | — | — |
| 2001-05-09 | $7.92 | $10.19 | 154,400 | — | — |
| 2001-05-08 | $8.23 | $10.54 | 85,100 | — | — |
| 2001-05-07 | $7.89 | $10.10 | 52,300 | — | — |
| 2001-05-04 | $8.06 | $10.32 | 39,300 | — | — |
| 2001-05-03 | $8.06 | $10.32 | 80,100 | — | — |
| 2001-05-02 | $7.90 | $10.11 | 98,100 | — | — |
| 2001-05-01 | $7.72 | $9.88 | 77,200 | — | — |
| 2001-04-30 | $7.71 | $9.87 | 58,700 | — | — |
| 2001-04-27 | $7.12 | $9.11 | 67,400 | — | — |
| 2001-04-26 | $6.97 | $8.92 | 148,600 | — | — |
| 2001-04-25 | $6.82 | $8.73 | 52,300 | — | — |
| 2001-04-24 | $6.38 | $8.17 | 57,500 | — | — |
| 2001-04-23 | $6.43 | $8.23 | 33,300 | — | — |
| 2001-04-20 | $6.26 | $8.01 | 51,700 | — | — |
| 2001-04-19 | $6.40 | $8.19 | 56,100 | — | — |
| 2001-04-18 | $6.33 | $8.10 | 40,200 | — | — |
| 2001-04-17 | $6.45 | $8.26 | 123,300 | — | — |
| 2001-04-16 | $6.25 | $8.00 | 67,100 | — | — |
| 2001-04-12 | $6.76 | $8.65 | 44,000 | — | — |
| 2001-04-11 | $6.80 | $8.71 | 36,300 | — | — |
| 2001-04-10 | $6.85 | $8.77 | 29,100 | — | — |
| 2001-04-09 | $6.91 | $8.85 | 87,400 | — | — |
| 2001-04-06 | $7.03 | $9.00 | 121,900 | — | — |
| 2001-04-05 | $6.94 | $8.88 | 86,700 | — | — |
| 2001-04-04 | $6.19 | $7.92 | 138,100 | — | — |
| 2001-04-03 | $6.13 | $7.84 | 345,700 | — | — |
| 2001-04-02 | $6.00 | $7.68 | 164,300 | — | — |
| 2001-03-30 | $6.88 | $8.80 | 166,500 | — | — |
| 2001-03-29 | $6.25 | $8.00 | 77,000 | — | — |
| 2001-03-28 | $6.50 | $8.32 | 70,400 | — | — |
| 2001-03-27 | $7.25 | $9.28 | 45,100 | — | — |
| 2001-03-26 | $7.00 | $8.96 | 368,900 | — | — |
| 2001-03-23 | $6.69 | $8.56 | 61,700 | — | — |
| 2001-03-22 | $6.63 | $8.48 | 75,000 | — | — |
| 2001-03-21 | $6.94 | $8.88 | 46,000 | — | — |
| 2001-03-20 | $6.94 | $8.88 | 75,300 | — | — |
| 2001-03-19 | $7.25 | $9.28 | 75,200 | — | — |
| 2001-03-16 | $6.88 | $8.80 | 279,600 | — | — |
| 2001-03-15 | $7.03 | $9.00 | 192,500 | — | — |
| 2001-03-14 | $6.94 | $8.88 | 214,800 | — | — |
| 2001-03-13 | $7.13 | $9.12 | 179,900 | — | — |
| 2001-03-12 | $7.06 | $9.04 | 189,000 | — | — |
| 2001-03-09 | $6.75 | $8.64 | 344,800 | — | — |
| 2001-03-08 | $7.25 | $9.22 | 97,600 | — | — |
| 2001-03-07 | $7.69 | $9.78 | 294,000 | — | — |
| 2001-03-06 | $7.38 | $9.38 | 230,100 | — | — |
| 2001-03-05 | $7.88 | $10.02 | 188,500 | — | — |
| 2001-03-02 | $7.88 | $10.02 | 452,700 | — | — |
| 2001-03-01 | $7.31 | $9.30 | 735,800 | — | — |
| 2001-02-28 | $6.38 | $8.11 | 1,718,400 | — | — |
| 2001-02-27 | $8.00 | $10.18 | 245,500 | — | — |
| 2001-02-26 | $8.63 | $10.97 | 185,900 | — | — |
| 2001-02-23 | $9.13 | $11.61 | 95,900 | — | — |
| 2001-02-22 | $8.63 | $10.97 | 268,400 | — | — |
| 2001-02-21 | $8.75 | $11.13 | 358,400 | — | — |
| 2001-02-20 | $8.88 | $11.29 | 107,300 | — | — |
| 2001-02-16 | $8.88 | $11.29 | 80,800 | — | — |
| 2001-02-15 | $9.38 | $11.93 | 105,100 | — | — |
| 2001-02-14 | $9.45 | $12.03 | 55,600 | — | — |
| 2001-02-13 | $9.22 | $11.73 | 288,900 | — | — |
| 2001-02-12 | $9.25 | $11.77 | 227,600 | — | — |
| 2001-02-09 | $8.69 | $11.05 | 207,100 | — | — |
| 2001-02-08 | $9.63 | $12.25 | 95,600 | — | — |
| 2001-02-07 | $9.88 | $12.56 | 176,500 | — | — |
| 2001-02-06 | $10.00 | $12.72 | 48,900 | — | — |
| 2001-02-05 | $10.13 | $12.88 | 84,800 | — | — |
| 2001-02-02 | $10.38 | $13.20 | 175,500 | — | — |
| 2001-02-01 | $9.97 | $12.68 | 190,200 | — | — |
| 2001-01-31 | $9.88 | $12.56 | 144,700 | — | — |
| 2001-01-30 | $10.44 | $13.28 | 268,800 | — | — |
| 2001-01-29 | $10.44 | $13.28 | 119,900 | — | — |
| 2001-01-26 | $10.25 | $13.04 | 229,700 | — | — |
| 2001-01-25 | $9.94 | $12.64 | 224,600 | — | — |
| 2001-01-24 | $9.63 | $12.25 | 205,800 | — | — |
| 2001-01-23 | $9.69 | $12.32 | 122,900 | — | — |
| 2001-01-22 | $9.81 | $12.48 | 70,400 | — | — |
| 2001-01-19 | $9.63 | $12.25 | 327,000 | — | — |
| 2001-01-18 | $10.25 | $13.04 | 369,900 | — | — |
| 2001-01-17 | $10.13 | $12.88 | 1,125,500 | — | — |
| 2001-01-16 | $9.44 | $12.01 | 487,900 | — | — |
| 2001-01-12 | $8.45 | $10.75 | 272,800 | — | — |
| 2001-01-11 | $8.25 | $10.50 | 143,900 | — | — |
| 2001-01-10 | $8.50 | $10.81 | 236,600 | — | — |
| 2001-01-09 | $8.38 | $10.66 | 300,500 | — | — |
| 2001-01-08 | $8.69 | $11.05 | 400,200 | — | — |
| 2001-01-05 | $8.69 | $11.05 | 128,100 | — | — |
| 2001-01-04 | $9.06 | $11.53 | 572,500 | — | — |
| 2001-01-03 | $8.63 | $10.97 | 325,200 | — | — |
| 2001-01-02 | $8.63 | $10.97 | 196,300 | — | — |