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
- 1993-11-10 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 | $6.98 | $7.17 | 123,900 | — | — |
| 2001-12-28 | $6.92 | $7.11 | 154,500 | — | — |
| 2001-12-27 | $7.17 | $7.36 | 231,900 | — | — |
| 2001-12-26 | $7.02 | $7.21 | 71,400 | — | — |
| 2001-12-24 | $7.00 | $7.19 | 12,300 | — | — |
| 2001-12-21 | $6.92 | $7.11 | 344,400 | — | — |
| 2001-12-20 | $6.73 | $6.92 | 97,200 | — | — |
| 2001-12-19 | $6.75 | $6.94 | 191,400 | — | — |
| 2001-12-18 | $6.80 | $6.99 | 107,400 | — | — |
| 2001-12-17 | $6.99 | $7.18 | 151,200 | — | — |
| 2001-12-14 | $6.67 | $6.85 | 148,500 | — | — |
| 2001-12-13 | $6.30 | $6.47 | 87,600 | — | — |
| 2001-12-12 | $6.07 | $6.23 | 200,700 | — | — |
| 2001-12-11 | $6.06 | $6.23 | 131,700 | — | — |
| 2001-12-10 | $6.70 | $6.88 | 157,200 | — | — |
| 2001-12-07 | $6.68 | $6.87 | 452,400 | — | — |
| 2001-12-06 | $6.75 | $6.94 | 188,400 | — | — |
| 2001-12-05 | $6.64 | $6.83 | 82,200 | — | — |
| 2001-12-04 | $6.17 | $6.34 | 15,600 | — | — |
| 2001-12-03 | $6.04 | $6.20 | 43,200 | — | — |
| 2001-11-30 | $5.90 | $6.06 | 167,400 | — | — |
| 2001-11-29 | $5.72 | $5.88 | 72,900 | — | — |
| 2001-11-28 | $6.11 | $6.27 | 49,800 | — | — |
| 2001-11-27 | $6.62 | $6.78 | 34,500 | — | — |
| 2001-11-26 | $6.67 | $6.83 | 314,100 | — | — |
| 2001-11-23 | $6.67 | $6.83 | 28,200 | — | — |
| 2001-11-21 | $6.37 | $6.53 | 423,600 | — | — |
| 2001-11-20 | $6.36 | $6.52 | 437,100 | — | — |
| 2001-11-19 | $6.35 | $6.51 | 299,100 | — | — |
| 2001-11-16 | $6.30 | $6.46 | 375,600 | — | — |
| 2001-11-15 | $6.03 | $6.19 | 63,900 | — | — |
| 2001-11-14 | $6.08 | $6.24 | 73,200 | — | — |
| 2001-11-13 | $6.02 | $6.17 | 119,700 | — | — |
| 2001-11-12 | $6.00 | $6.15 | 48,000 | — | — |
| 2001-11-09 | $6.07 | $6.22 | 6,000 | — | — |
| 2001-11-08 | $5.98 | $6.13 | 23,700 | — | — |
| 2001-11-07 | $6.00 | $6.15 | 32,100 | — | — |
| 2001-11-06 | $6.08 | $6.24 | 73,200 | — | — |
| 2001-11-05 | $5.94 | $6.09 | 101,700 | — | — |
| 2001-11-02 | $5.86 | $6.00 | 72,000 | — | — |
| 2001-11-01 | $6.00 | $6.15 | 27,000 | — | — |
| 2001-10-31 | $5.66 | $5.81 | 24,000 | — | — |
| 2001-10-30 | $5.40 | $5.54 | 42,000 | — | — |
| 2001-10-29 | $5.62 | $5.76 | 33,600 | — | — |
| 2001-10-26 | $5.96 | $6.11 | 23,400 | — | — |
| 2001-10-25 | $5.97 | $6.12 | 78,900 | — | — |
| 2001-10-24 | $5.73 | $5.88 | 25,500 | — | — |
| 2001-10-23 | $5.53 | $5.67 | 49,500 | — | — |
| 2001-10-22 | $5.70 | $5.84 | 27,300 | — | — |
| 2001-10-19 | $5.85 | $6.00 | 30,900 | — | — |
| 2001-10-18 | $5.63 | $5.78 | 26,400 | — | — |
| 2001-10-17 | $6.17 | $6.32 | 37,500 | — | — |
| 2001-10-16 | $6.42 | $6.58 | 200,100 | — | — |
| 2001-10-15 | $6.67 | $6.83 | 91,500 | — | — |
| 2001-10-12 | $6.35 | $6.51 | 43,200 | — | — |
| 2001-10-11 | $6.20 | $6.36 | 30,600 | — | — |
| 2001-10-10 | $6.33 | $6.49 | 383,100 | — | — |
| 2001-10-09 | $6.25 | $6.41 | 190,200 | — | — |
| 2001-10-08 | $6.30 | $6.46 | 129,900 | — | — |
| 2001-10-05 | $6.08 | $6.24 | 41,400 | — | — |
| 2001-10-04 | $6.37 | $6.53 | 188,100 | — | — |
| 2001-10-03 | $6.37 | $6.53 | 96,600 | — | — |
| 2001-10-02 | $6.34 | $6.50 | 80,100 | — | — |
| 2001-10-01 | $6.34 | $6.50 | 89,100 | — | — |
| 2001-09-28 | $6.34 | $6.50 | 324,300 | — | — |
| 2001-09-27 | $6.31 | $6.47 | 54,000 | — | — |
| 2001-09-26 | $6.31 | $6.47 | 63,900 | — | — |
| 2001-09-25 | $6.07 | $6.22 | 96,900 | — | — |
| 2001-09-24 | $5.61 | $5.75 | 103,500 | — | — |
| 2001-09-21 | $4.74 | $4.86 | 99,000 | — | — |
| 2001-09-20 | $4.72 | $4.84 | 318,000 | — | — |
| 2001-09-19 | $4.85 | $4.97 | 80,700 | — | — |
| 2001-09-18 | $4.90 | $5.03 | 86,700 | — | — |
| 2001-09-17 | $4.75 | $4.87 | 85,200 | — | — |
| 2001-09-10 | $5.08 | $5.21 | 73,500 | — | — |
| 2001-09-07 | $5.83 | $5.98 | 81,900 | — | — |
| 2001-09-06 | $6.32 | $6.48 | 53,400 | — | — |
| 2001-09-05 | $6.61 | $6.78 | 126,300 | — | — |
| 2001-09-04 | $6.70 | $6.87 | 212,100 | — | — |
| 2001-08-31 | $7.00 | $7.18 | 333,300 | — | — |
| 2001-08-30 | $6.98 | $7.15 | 55,800 | — | — |
| 2001-08-29 | $6.98 | $7.16 | 231,000 | — | — |
| 2001-08-28 | $7.18 | $7.36 | 50,100 | — | — |
| 2001-08-27 | $7.21 | $7.39 | 35,700 | — | — |
| 2001-08-24 | $7.17 | $7.35 | 48,300 | — | — |
| 2001-08-23 | $7.20 | $7.38 | 42,600 | — | — |
| 2001-08-22 | $7.17 | $7.35 | 42,000 | — | — |
| 2001-08-21 | $7.53 | $7.72 | 39,900 | — | — |
| 2001-08-20 | $7.67 | $7.86 | 56,400 | — | — |
| 2001-08-17 | $7.63 | $7.82 | 131,700 | — | — |
| 2001-08-16 | $7.26 | $7.45 | 78,300 | — | — |
| 2001-08-15 | $7.17 | $7.35 | 31,500 | — | — |
| 2001-08-14 | $6.71 | $6.88 | 305,400 | — | — |
| 2001-08-13 | $6.66 | $6.83 | 42,600 | — | — |
| 2001-08-10 | $6.50 | $6.66 | 76,800 | — | — |
| 2001-08-09 | $6.50 | $6.66 | 48,000 | — | — |
| 2001-08-08 | $6.30 | $6.46 | 58,200 | — | — |
| 2001-08-07 | $6.48 | $6.65 | 231,000 | — | — |
| 2001-08-06 | $6.33 | $6.49 | 16,200 | — | — |
| 2001-08-03 | $6.31 | $6.47 | 106,500 | — | — |
| 2001-08-02 | $6.44 | $6.61 | 81,900 | — | — |
| 2001-08-01 | $6.58 | $6.75 | 681,300 | — | — |
| 2001-07-31 | $6.54 | $6.70 | 90,600 | — | — |
| 2001-07-30 | $6.63 | $6.79 | 171,900 | — | — |
| 2001-07-27 | $6.58 | $6.75 | 24,900 | — | — |
| 2001-07-26 | $7.13 | $7.31 | 60,300 | — | — |
| 2001-07-25 | $7.02 | $7.19 | 33,600 | — | — |
| 2001-07-24 | $6.82 | $6.99 | 83,400 | — | — |
| 2001-07-23 | $7.16 | $7.34 | 65,400 | — | — |
| 2001-07-20 | $7.18 | $7.36 | 46,200 | — | — |
| 2001-07-19 | $7.10 | $7.28 | 41,700 | — | — |
| 2001-07-18 | $7.12 | $7.30 | 41,100 | — | — |
| 2001-07-17 | $6.95 | $7.12 | 52,500 | — | — |
| 2001-07-16 | $6.82 | $6.99 | 33,000 | — | — |
| 2001-07-13 | $6.86 | $7.03 | 23,400 | — | — |
| 2001-07-12 | $6.87 | $7.04 | 301,500 | — | — |
| 2001-07-11 | $6.67 | $6.83 | 125,400 | — | — |
| 2001-07-10 | $6.74 | $6.91 | 357,900 | — | — |
| 2001-07-09 | $6.73 | $6.90 | 14,100 | — | — |
| 2001-07-06 | $6.66 | $6.83 | 64,200 | — | — |
| 2001-07-05 | $6.40 | $6.56 | 39,600 | — | — |
| 2001-07-03 | $6.58 | $6.75 | 51,000 | — | — |
| 2001-07-02 | $6.68 | $6.84 | 133,800 | — | — |
| 2001-06-29 | $7.50 | $7.69 | 302,700 | — | — |
| 2001-06-28 | $6.70 | $6.87 | 38,400 | — | — |
| 2001-06-27 | $6.61 | $6.78 | 29,100 | — | — |
| 2001-06-26 | $6.50 | $6.66 | 121,500 | — | — |
| 2001-06-25 | $6.30 | $6.46 | 67,800 | — | — |
| 2001-06-22 | $6.70 | $6.87 | 72,600 | — | — |
| 2001-06-21 | $6.67 | $6.83 | 212,100 | — | — |
| 2001-06-20 | $6.42 | $6.58 | 53,400 | — | — |
| 2001-06-19 | $6.22 | $6.38 | 48,000 | — | — |
| 2001-06-18 | $6.20 | $6.36 | 156,600 | — | — |
| 2001-06-15 | $6.17 | $6.32 | 116,700 | — | — |
| 2001-06-14 | $6.39 | $6.55 | 134,700 | — | — |
| 2001-06-13 | $6.47 | $6.63 | 11,400 | — | — |
| 2001-06-12 | $6.47 | $6.63 | 158,400 | — | — |
| 2001-06-11 | $6.38 | $6.54 | 189,300 | — | — |
| 2001-06-08 | $6.42 | $6.58 | 176,100 | — | — |
| 2001-06-07 | $6.47 | $6.63 | 73,800 | — | — |
| 2001-06-06 | $6.52 | $6.68 | 120,000 | — | — |
| 2001-06-05 | $6.60 | $6.76 | 96,300 | — | — |
| 2001-06-04 | $6.50 | $6.66 | 102,000 | — | — |
| 2001-06-01 | $6.77 | $6.94 | 47,700 | — | — |
| 2001-05-31 | $6.55 | $6.71 | 236,400 | — | — |
| 2001-05-30 | $6.35 | $6.51 | 108,900 | — | — |
| 2001-05-29 | $6.47 | $6.62 | 53,700 | — | — |
| 2001-05-25 | $6.50 | $6.65 | 463,800 | — | — |
| 2001-05-24 | $6.48 | $6.63 | 91,800 | — | — |
| 2001-05-23 | $6.47 | $6.62 | 185,100 | — | — |
| 2001-05-22 | $6.43 | $6.58 | 125,700 | — | — |
| 2001-05-21 | $6.17 | $6.31 | 42,000 | — | — |
| 2001-05-18 | $6.13 | $6.27 | 77,100 | — | — |
| 2001-05-17 | $6.20 | $6.34 | 76,200 | — | — |
| 2001-05-16 | $6.37 | $6.51 | 158,400 | — | — |
| 2001-05-15 | $5.98 | $6.12 | 310,500 | — | — |
| 2001-05-14 | $5.66 | $5.79 | 60,900 | — | — |
| 2001-05-11 | $5.47 | $5.59 | 51,000 | — | — |
| 2001-05-10 | $5.66 | $5.79 | 15,600 | — | — |
| 2001-05-09 | $5.58 | $5.71 | 30,300 | — | — |
| 2001-05-08 | $5.51 | $5.64 | 144,600 | — | — |
| 2001-05-07 | $5.43 | $5.56 | 42,300 | — | — |
| 2001-05-04 | $5.48 | $5.61 | 23,100 | — | — |
| 2001-05-03 | $5.37 | $5.49 | 48,300 | — | — |
| 2001-05-02 | $5.43 | $5.56 | 36,900 | — | — |
| 2001-05-01 | $5.45 | $5.58 | 34,500 | — | — |
| 2001-04-30 | $5.47 | $5.59 | 90,300 | — | — |
| 2001-04-27 | $5.08 | $5.20 | 176,400 | — | — |
| 2001-04-26 | $5.06 | $5.18 | 79,200 | — | — |
| 2001-04-25 | $4.97 | $5.08 | 36,600 | — | — |
| 2001-04-24 | $4.85 | $4.96 | 79,800 | — | — |
| 2001-04-23 | $4.52 | $4.62 | 114,900 | — | — |
| 2001-04-20 | $4.75 | $4.86 | 39,300 | — | — |
| 2001-04-19 | $4.75 | $4.86 | 41,100 | — | — |
| 2001-04-18 | $4.53 | $4.63 | 124,800 | — | — |
| 2001-04-17 | $5.30 | $5.42 | 45,000 | — | — |
| 2001-04-16 | $5.35 | $5.48 | 57,600 | — | — |
| 2001-04-12 | $5.33 | $5.46 | 88,800 | — | — |
| 2001-04-11 | $5.13 | $5.25 | 20,100 | — | — |
| 2001-04-10 | $5.08 | $5.20 | 69,900 | — | — |
| 2001-04-09 | $4.99 | $5.10 | 13,200 | — | — |
| 2001-04-06 | $4.98 | $5.09 | 24,900 | — | — |
| 2001-04-05 | $5.26 | $5.38 | 54,600 | — | — |
| 2001-04-04 | $5.25 | $5.37 | 69,300 | — | — |
| 2001-04-03 | $5.33 | $5.46 | 23,100 | — | — |
| 2001-04-02 | $5.04 | $5.16 | 47,700 | — | — |
| 2001-03-30 | $5.04 | $5.16 | 140,100 | — | — |
| 2001-03-29 | $5.17 | $5.29 | 208,800 | — | — |
| 2001-03-28 | $5.00 | $5.12 | 179,700 | — | — |
| 2001-03-27 | $5.13 | $5.24 | 808,800 | — | — |
| 2001-03-26 | $5.17 | $5.29 | 113,100 | — | — |
| 2001-03-23 | $5.02 | $5.14 | 96,600 | — | — |
| 2001-03-22 | $4.98 | $5.09 | 28,500 | — | — |
| 2001-03-21 | $4.88 | $4.99 | 15,300 | — | — |
| 2001-03-20 | $4.92 | $5.03 | 68,400 | — | — |
| 2001-03-19 | $4.83 | $4.94 | 41,700 | — | — |
| 2001-03-16 | $4.83 | $4.94 | 148,500 | — | — |
| 2001-03-15 | $4.83 | $4.94 | 101,700 | — | — |
| 2001-03-14 | $4.83 | $4.94 | 81,000 | — | — |
| 2001-03-13 | $4.85 | $4.97 | 36,300 | — | — |
| 2001-03-12 | $4.75 | $4.86 | 72,300 | — | — |
| 2001-03-09 | $5.08 | $5.20 | 134,400 | — | — |
| 2001-03-08 | $4.46 | $4.56 | 24,900 | — | — |
| 2001-03-07 | $5.04 | $5.16 | 247,500 | — | — |
| 2001-03-06 | $4.83 | $4.94 | 145,800 | — | — |
| 2001-03-05 | $4.88 | $4.99 | 75,900 | — | — |
| 2001-03-02 | $4.92 | $5.03 | 36,900 | — | — |
| 2001-03-01 | $4.77 | $4.88 | 30,900 | — | — |
| 2001-02-28 | $4.79 | $4.90 | 51,600 | — | — |
| 2001-02-27 | $4.73 | $4.84 | 38,100 | — | — |
| 2001-02-26 | $4.67 | $4.77 | 13,500 | — | — |
| 2001-02-23 | $4.71 | $4.82 | 31,500 | — | — |
| 2001-02-22 | $4.63 | $4.73 | 20,700 | — | — |
| 2001-02-21 | $4.59 | $4.69 | 24,000 | — | — |
| 2001-02-20 | $4.69 | $4.80 | 36,600 | — | — |
| 2001-02-16 | $4.65 | $4.75 | 12,300 | — | — |
| 2001-02-15 | $4.50 | $4.60 | 114,300 | — | — |
| 2001-02-14 | $4.63 | $4.73 | 23,700 | — | — |
| 2001-02-13 | $4.67 | $4.77 | 37,800 | — | — |
| 2001-02-12 | $4.63 | $4.73 | 30,000 | — | — |
| 2001-02-09 | $4.50 | $4.60 | 12,300 | — | — |
| 2001-02-08 | $4.71 | $4.82 | 40,800 | — | — |
| 2001-02-07 | $4.83 | $4.94 | 124,200 | — | — |
| 2001-02-06 | $4.67 | $4.77 | 105,900 | — | — |
| 2001-02-05 | $4.63 | $4.73 | 45,900 | — | — |
| 2001-02-02 | $4.50 | $4.60 | 117,300 | — | — |
| 2001-02-01 | $4.63 | $4.73 | 27,900 | — | — |
| 2001-01-31 | $4.71 | $4.82 | 52,200 | — | — |
| 2001-01-30 | $4.60 | $4.71 | 135,600 | — | — |
| 2001-01-29 | $4.67 | $4.77 | 116,400 | — | — |
| 2001-01-26 | $4.69 | $4.80 | 59,700 | — | — |
| 2001-01-25 | $4.69 | $4.80 | 51,900 | — | — |
| 2001-01-24 | $4.65 | $4.75 | 21,300 | — | — |
| 2001-01-23 | $4.58 | $4.69 | 106,800 | — | — |
| 2001-01-22 | $4.33 | $4.43 | 52,200 | — | — |
| 2001-01-19 | $4.46 | $4.56 | 57,300 | — | — |
| 2001-01-18 | $4.96 | $5.07 | 106,800 | — | — |
| 2001-01-17 | $4.92 | $5.03 | 177,000 | — | — |
| 2001-01-16 | $4.98 | $5.09 | 68,700 | — | — |
| 2001-01-12 | $4.88 | $4.99 | 16,200 | — | — |
| 2001-01-11 | $4.69 | $4.80 | 6,300 | — | — |
| 2001-01-10 | $4.83 | $4.94 | 101,100 | — | — |
| 2001-01-09 | $4.60 | $4.71 | 13,200 | — | — |
| 2001-01-08 | $4.83 | $4.94 | 65,400 | — | — |
| 2001-01-05 | $4.94 | $5.05 | 78,900 | — | — |
| 2001-01-04 | $4.92 | $5.03 | 239,100 | — | — |
| 2001-01-03 | $4.67 | $4.77 | 70,500 | — | — |
| 2001-01-02 | $4.33 | $4.43 | 66,600 | — | — |