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
- 1973-05-03 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 | $7.00 | $7.40 | 12,100 | — | — |
| 2001-12-28 | $6.95 | $7.35 | 3,700 | — | — |
| 2001-12-27 | $6.95 | $7.35 | 2,500 | — | — |
| 2001-12-26 | $6.98 | $7.38 | 4,800 | — | — |
| 2001-12-24 | $6.95 | $7.35 | 9,900 | — | — |
| 2001-12-21 | $6.93 | $7.33 | 23,300 | — | — |
| 2001-12-20 | $6.65 | $7.03 | 1,600 | — | — |
| 2001-12-19 | $6.55 | $6.93 | 5,800 | — | — |
| 2001-12-18 | $6.75 | $7.14 | 11,500 | — | — |
| 2001-12-17 | $6.98 | $7.38 | 7,300 | — | — |
| 2001-12-14 | $6.55 | $6.93 | 2,400 | — | — |
| 2001-12-13 | $6.44 | $6.81 | 22,900 | — | — |
| 2001-12-12 | $6.47 | $6.84 | 3,600 | — | — |
| 2001-12-11 | $6.40 | $6.77 | 3,300 | — | — |
| 2001-12-10 | $6.63 | $7.01 | 400 | — | — |
| 2001-12-07 | $6.60 | $6.98 | 3,900 | — | — |
| 2001-12-06 | $6.65 | $7.03 | 10,200 | — | — |
| 2001-12-05 | $6.54 | $6.92 | 12,100 | — | — |
| 2001-12-04 | $6.55 | $6.93 | 3,400 | — | — |
| 2001-12-03 | $6.50 | $6.87 | 6,100 | — | — |
| 2001-11-30 | $6.78 | $7.17 | 8,300 | — | — |
| 2001-11-29 | $6.70 | $7.09 | 8,100 | — | — |
| 2001-11-28 | $6.30 | $6.66 | 8,800 | — | — |
| 2001-11-27 | $6.50 | $6.87 | 4,100 | — | — |
| 2001-11-26 | $6.68 | $7.06 | 6,300 | — | — |
| 2001-11-23 | $6.50 | $6.87 | 2,900 | — | — |
| 2001-11-21 | $6.40 | $6.77 | 6,300 | — | — |
| 2001-11-20 | $6.55 | $6.93 | 3,200 | — | — |
| 2001-11-19 | $6.75 | $7.14 | 2,400 | — | — |
| 2001-11-16 | $6.74 | $7.13 | 4,700 | — | — |
| 2001-11-15 | $6.70 | $7.09 | 5,900 | — | — |
| 2001-11-14 | $6.82 | $7.21 | 2,200 | — | — |
| 2001-11-13 | $6.90 | $7.30 | 8,500 | — | — |
| 2001-11-12 | $6.90 | $7.30 | 500 | — | — |
| 2001-11-09 | $6.90 | $7.30 | 5,100 | — | — |
| 2001-11-08 | $7.00 | $7.40 | 5,100 | — | — |
| 2001-11-07 | $7.18 | $7.59 | 11,400 | — | — |
| 2001-11-06 | $7.60 | $8.04 | 2,400 | — | — |
| 2001-11-05 | $7.60 | $8.04 | 3,000 | — | — |
| 2001-11-02 | $7.50 | $7.93 | 6,200 | — | — |
| 2001-11-01 | $7.20 | $7.61 | 3,800 | — | — |
| 2001-10-31 | $7.30 | $7.72 | 12,300 | — | — |
| 2001-10-30 | $6.98 | $7.38 | 1,200 | — | — |
| 2001-10-29 | $6.95 | $7.35 | 4,400 | — | — |
| 2001-10-26 | $6.95 | $7.35 | 5,700 | — | — |
| 2001-10-25 | $7.10 | $7.51 | 4,100 | — | — |
| 2001-10-24 | $6.90 | $7.30 | 1,400 | — | — |
| 2001-10-23 | $7.00 | $7.40 | 5,900 | — | — |
| 2001-10-22 | $7.19 | $7.60 | 1,800 | — | — |
| 2001-10-19 | $6.90 | $7.30 | 5,000 | — | — |
| 2001-10-18 | $7.05 | $7.46 | 2,600 | — | — |
| 2001-10-17 | $7.20 | $7.61 | 4,100 | — | — |
| 2001-10-16 | $7.25 | $7.67 | 2,500 | — | — |
| 2001-10-15 | $7.08 | $7.49 | 13,800 | — | — |
| 2001-10-12 | $7.10 | $7.51 | 2,000 | — | — |
| 2001-10-11 | $6.90 | $7.30 | 21,000 | — | — |
| 2001-10-10 | $7.10 | $7.51 | 4,900 | — | — |
| 2001-10-09 | $6.85 | $7.24 | 3,300 | — | — |
| 2001-10-08 | $6.65 | $7.03 | 600 | — | — |
| 2001-10-05 | $6.73 | $7.12 | 4,600 | — | — |
| 2001-10-04 | $6.84 | $7.23 | 4,500 | — | — |
| 2001-10-03 | $6.75 | $7.14 | 9,300 | — | — |
| 2001-10-02 | $6.65 | $7.03 | 1,600 | — | — |
| 2001-10-01 | $6.41 | $6.78 | 1,200 | — | — |
| 2001-09-28 | $6.50 | $6.87 | 19,000 | — | — |
| 2001-09-27 | $6.40 | $6.77 | 4,400 | — | — |
| 2001-09-26 | $6.17 | $6.52 | 34,100 | — | — |
| 2001-09-25 | $6.11 | $6.46 | 5,800 | — | — |
| 2001-09-24 | $6.29 | $6.65 | 2,900 | — | — |
| 2001-09-21 | $6.05 | $6.40 | 21,200 | — | — |
| 2001-09-20 | $6.20 | $6.56 | 4,400 | — | — |
| 2001-09-19 | $6.60 | $6.98 | 20,600 | — | — |
| 2001-09-18 | $6.86 | $7.25 | 5,900 | — | — |
| 2001-09-17 | $7.10 | $7.51 | 26,200 | — | — |
| 2001-09-10 | $7.05 | $7.46 | 7,500 | — | — |
| 2001-09-07 | $7.01 | $7.41 | 29,900 | — | — |
| 2001-09-06 | $7.75 | $8.20 | 14,700 | — | — |
| 2001-09-05 | $6.10 | $6.45 | 8,700 | — | — |
| 2001-09-04 | $5.99 | $6.33 | 14,200 | — | — |
| 2001-08-31 | $5.85 | $6.19 | 8,900 | — | — |
| 2001-08-30 | $5.85 | $6.19 | 13,500 | — | — |
| 2001-08-29 | $5.75 | $6.08 | 7,500 | — | — |
| 2001-08-28 | $5.85 | $6.19 | 3,100 | — | — |
| 2001-08-27 | $5.90 | $6.24 | 13,500 | — | — |
| 2001-08-24 | $6.19 | $6.55 | 3,400 | — | — |
| 2001-08-23 | $6.20 | $6.56 | 16,700 | — | — |
| 2001-08-22 | $6.15 | $6.50 | 25,500 | — | — |
| 2001-08-21 | $6.90 | $7.30 | 1,400 | — | — |
| 2001-08-20 | $6.95 | $7.35 | 8,900 | — | — |
| 2001-08-17 | $6.90 | $7.30 | 3,600 | — | — |
| 2001-08-16 | $6.99 | $7.39 | 1,800 | — | — |
| 2001-08-15 | $6.93 | $7.33 | 2,800 | — | — |
| 2001-08-14 | $6.85 | $7.24 | 5,800 | — | — |
| 2001-08-13 | $6.85 | $7.24 | 9,800 | — | — |
| 2001-08-10 | $6.85 | $7.24 | 7,200 | — | — |
| 2001-08-09 | $7.15 | $7.56 | 12,800 | — | — |
| 2001-08-08 | $6.70 | $7.09 | 30,500 | — | — |
| 2001-08-07 | $7.28 | $7.70 | 10,400 | — | — |
| 2001-08-06 | $7.79 | $8.24 | 3,000 | — | — |
| 2001-08-03 | $7.89 | $8.34 | 6,700 | — | — |
| 2001-08-02 | $8.04 | $8.50 | 5,000 | — | — |
| 2001-08-01 | $8.02 | $8.48 | 7,600 | — | — |
| 2001-07-31 | $8.05 | $8.51 | 7,600 | — | — |
| 2001-07-30 | $8.04 | $8.50 | 12,000 | — | — |
| 2001-07-27 | $8.15 | $8.62 | 1,000 | — | — |
| 2001-07-26 | $8.19 | $8.66 | 11,300 | — | — |
| 2001-07-25 | $8.13 | $8.60 | 6,500 | — | — |
| 2001-07-24 | $7.71 | $8.15 | 20,200 | — | — |
| 2001-07-23 | $8.25 | $8.72 | 6,100 | — | — |
| 2001-07-20 | $8.39 | $8.87 | 4,900 | — | — |
| 2001-07-19 | $8.80 | $9.31 | 4,600 | — | — |
| 2001-07-18 | $8.85 | $9.36 | 14,100 | — | — |
| 2001-07-17 | $8.50 | $8.99 | 3,600 | — | — |
| 2001-07-16 | $8.25 | $8.72 | 13,300 | — | — |
| 2001-07-13 | $8.35 | $8.83 | 7,500 | — | — |
| 2001-07-12 | $8.35 | $8.83 | 8,700 | — | — |
| 2001-07-11 | $8.23 | $8.70 | 11,600 | — | — |
| 2001-07-10 | $8.15 | $8.62 | 7,000 | — | — |
| 2001-07-09 | $8.10 | $8.57 | 16,300 | — | — |
| 2001-07-06 | $8.40 | $8.88 | 3,200 | — | — |
| 2001-07-05 | $8.50 | $8.99 | 10,400 | — | — |
| 2001-07-03 | $8.75 | $9.25 | 20,400 | — | — |
| 2001-07-02 | $8.86 | $9.37 | 46,100 | — | — |
| 2001-06-29 | $10.00 | $10.58 | 208,400 | — | — |
| 2001-06-28 | $8.49 | $8.98 | 28,000 | — | — |
| 2001-06-27 | $8.20 | $8.67 | 13,400 | — | — |
| 2001-06-26 | $8.20 | $8.67 | 10,700 | — | — |
| 2001-06-25 | $8.03 | $8.49 | 17,000 | — | — |
| 2001-06-22 | $7.75 | $8.20 | 13,800 | — | — |
| 2001-06-21 | $7.40 | $7.83 | 21,100 | — | — |
| 2001-06-20 | $7.47 | $7.90 | 16,100 | — | — |
| 2001-06-19 | $7.50 | $7.93 | 16,400 | — | — |
| 2001-06-18 | $7.75 | $8.20 | 23,800 | — | — |
| 2001-06-15 | $8.00 | $8.46 | 24,500 | — | — |
| 2001-06-14 | $8.25 | $8.72 | 8,100 | — | — |
| 2001-06-13 | $8.40 | $8.88 | 6,500 | — | — |
| 2001-06-12 | $8.52 | $9.01 | 20,200 | — | — |
| 2001-06-11 | $8.60 | $9.09 | 18,500 | — | — |
| 2001-06-08 | $8.65 | $9.15 | 4,300 | — | — |
| 2001-06-07 | $8.65 | $9.15 | 14,000 | — | — |
| 2001-06-06 | $8.65 | $9.15 | 16,200 | — | — |
| 2001-06-05 | $8.65 | $9.15 | 17,000 | — | — |
| 2001-06-04 | $8.70 | $9.20 | 13,000 | — | — |
| 2001-06-01 | $8.69 | $9.19 | 20,400 | — | — |
| 2001-05-31 | $8.65 | $9.15 | 25,300 | — | — |
| 2001-05-30 | $8.40 | $8.88 | 21,800 | — | — |
| 2001-05-29 | $8.62 | $9.12 | 16,000 | — | — |
| 2001-05-25 | $8.63 | $9.13 | 12,500 | — | — |
| 2001-05-24 | $8.69 | $9.19 | 35,600 | — | — |
| 2001-05-23 | $8.67 | $9.17 | 12,800 | — | — |
| 2001-05-22 | $8.77 | $9.27 | 64,700 | — | — |
| 2001-05-21 | $8.76 | $9.26 | 73,200 | — | — |
| 2001-05-18 | $7.85 | $8.30 | 31,900 | — | — |
| 2001-05-17 | $7.15 | $7.56 | 24,000 | — | — |
| 2001-05-16 | $7.10 | $7.51 | 19,300 | — | — |
| 2001-05-15 | $7.10 | $7.51 | 20,300 | — | — |
| 2001-05-14 | $7.20 | $7.61 | 12,800 | — | — |
| 2001-05-11 | $7.20 | $7.61 | 27,700 | — | — |
| 2001-05-10 | $6.80 | $7.19 | 10,300 | — | — |
| 2001-05-09 | $6.95 | $7.35 | 25,000 | — | — |
| 2001-05-08 | $7.48 | $7.91 | 10,000 | — | — |
| 2001-05-07 | $7.60 | $8.04 | 21,000 | — | — |
| 2001-05-04 | $7.50 | $7.93 | 16,900 | — | — |
| 2001-05-03 | $7.35 | $7.77 | 10,200 | — | — |
| 2001-05-02 | $7.30 | $7.72 | 6,100 | — | — |
| 2001-05-01 | $7.40 | $7.83 | 19,300 | — | — |
| 2001-04-30 | $7.15 | $7.56 | 5,300 | — | — |
| 2001-04-27 | $7.25 | $7.67 | 21,000 | — | — |
| 2001-04-26 | $6.95 | $7.35 | 19,300 | — | — |
| 2001-04-25 | $6.40 | $6.77 | 7,900 | — | — |
| 2001-04-24 | $6.40 | $6.77 | 4,400 | — | — |
| 2001-04-23 | $6.40 | $6.77 | 1,300 | — | — |
| 2001-04-20 | $6.35 | $6.72 | 8,500 | — | — |
| 2001-04-19 | $6.40 | $6.77 | 7,500 | — | — |
| 2001-04-18 | $6.50 | $6.87 | 4,500 | — | — |
| 2001-04-17 | $6.50 | $6.87 | 2,400 | — | — |
| 2001-04-16 | $6.64 | $7.02 | 12,900 | — | — |
| 2001-04-12 | $6.48 | $6.85 | 3,200 | — | — |
| 2001-04-11 | $6.40 | $6.77 | 3,800 | — | — |
| 2001-04-10 | $6.30 | $6.66 | 6,000 | — | — |
| 2001-04-09 | $6.35 | $6.72 | 3,700 | — | — |
| 2001-04-06 | $6.25 | $6.61 | 22,300 | — | — |
| 2001-04-05 | $6.40 | $6.77 | 5,200 | — | — |
| 2001-04-04 | $6.35 | $6.72 | 21,500 | — | — |
| 2001-04-03 | $6.94 | $7.34 | 4,200 | — | — |
| 2001-04-02 | $7.00 | $7.40 | 44,100 | — | — |
| 2001-03-30 | $7.25 | $7.67 | 76,800 | — | — |
| 2001-03-29 | $6.50 | $6.87 | 17,300 | — | — |
| 2001-03-28 | $6.15 | $6.50 | 27,200 | — | — |
| 2001-03-27 | $6.24 | $6.60 | 30,900 | — | — |
| 2001-03-26 | $5.45 | $5.76 | 5,000 | — | — |
| 2001-03-23 | $5.50 | $5.82 | 3,900 | — | — |
| 2001-03-22 | $5.40 | $5.71 | 13,100 | — | — |
| 2001-03-21 | $5.60 | $5.92 | 18,800 | — | — |
| 2001-03-20 | $5.50 | $5.82 | 21,000 | — | — |
| 2001-03-19 | $5.46 | $5.77 | 11,100 | — | — |
| 2001-03-16 | $5.40 | $5.71 | 7,400 | — | — |
| 2001-03-15 | $5.50 | $5.82 | 26,000 | — | — |
| 2001-03-14 | $5.60 | $5.92 | 13,700 | — | — |
| 2001-03-13 | $5.99 | $6.33 | 42,700 | — | — |
| 2001-03-12 | $6.00 | $6.35 | 78,900 | — | — |
| 2001-03-09 | $6.25 | $6.61 | 64,300 | — | — |
| 2001-03-08 | $5.35 | $5.66 | 19,600 | — | — |
| 2001-03-07 | $5.10 | $5.39 | 60,200 | — | — |
| 2001-03-06 | $4.90 | $5.18 | 301,400 | — | — |
| 2001-03-05 | $4.65 | $4.92 | 21,000 | — | — |
| 2001-03-02 | $4.25 | $4.49 | 7,900 | — | — |
| 2001-03-01 | $4.29 | $4.54 | 8,800 | — | — |
| 2001-02-28 | $4.28 | $4.53 | 10,100 | — | — |
| 2001-02-27 | $4.06 | $4.29 | 9,200 | — | — |
| 2001-02-26 | $4.20 | $4.44 | 7,300 | — | — |
| 2001-02-23 | $4.23 | $4.47 | 1,700 | — | — |
| 2001-02-22 | $4.26 | $4.51 | 14,000 | — | — |
| 2001-02-21 | $4.45 | $4.71 | 4,000 | — | — |
| 2001-02-20 | $4.45 | $4.71 | 14,500 | — | — |
| 2001-02-16 | $4.35 | $4.60 | 42,700 | — | — |
| 2001-02-15 | $4.00 | $4.23 | 48,600 | — | — |
| 2001-02-14 | $3.65 | $3.86 | 2,700 | — | — |
| 2001-02-13 | $3.55 | $3.75 | 4,300 | — | — |
| 2001-02-12 | $3.55 | $3.75 | 4,100 | — | — |
| 2001-02-09 | $3.64 | $3.85 | 5,000 | — | — |
| 2001-02-08 | $3.60 | $3.81 | 13,700 | — | — |
| 2001-02-07 | $3.55 | $3.75 | 1,900 | — | — |
| 2001-02-06 | $3.55 | $3.75 | 14,000 | — | — |
| 2001-02-05 | $3.50 | $3.70 | 60,700 | — | — |
| 2001-02-02 | $3.40 | $3.60 | 56,400 | — | — |
| 2001-02-01 | $3.40 | $3.60 | 7,000 | — | — |
| 2001-01-31 | $3.23 | $3.42 | 17,800 | — | — |
| 2001-01-30 | $3.38 | $3.57 | 6,300 | — | — |
| 2001-01-29 | $3.46 | $3.66 | 5,000 | — | — |
| 2001-01-26 | $3.50 | $3.70 | 4,100 | — | — |
| 2001-01-25 | $3.38 | $3.57 | 15,600 | — | — |
| 2001-01-24 | $3.50 | $3.70 | 1,700 | — | — |
| 2001-01-23 | $3.44 | $3.64 | 1,900 | — | — |
| 2001-01-22 | $3.44 | $3.64 | 5,300 | — | — |
| 2001-01-19 | $3.44 | $3.64 | 3,600 | — | — |
| 2001-01-18 | $3.31 | $3.50 | 7,200 | — | — |
| 2001-01-17 | $3.38 | $3.57 | 7,700 | — | — |
| 2001-01-16 | $3.31 | $3.50 | 11,200 | — | — |
| 2001-01-12 | $3.25 | $3.44 | 16,400 | — | — |
| 2001-01-11 | $3.13 | $3.30 | 3,000 | — | — |
| 2001-01-10 | $3.25 | $3.44 | 500 | — | — |
| 2001-01-09 | $3.25 | $3.44 | 4,800 | — | — |
| 2001-01-08 | $3.25 | $3.44 | 20,300 | — | — |
| 2001-01-05 | $3.38 | $3.57 | 11,900 | — | — |
| 2001-01-04 | $3.06 | $3.24 | 3,500 | — | — |
| 2001-01-03 | $3.00 | $3.17 | 21,500 | — | — |
| 2001-01-02 | $3.00 | $3.17 | 14,300 | — | — |