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
- 1973-02-21 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 | $6.71 | $18.55 | 624,600 | — | — |
| 2001-12-28 | $6.80 | $18.79 | 328,500 | — | — |
| 2001-12-27 | $6.87 | $18.98 | 537,750 | — | — |
| 2001-12-26 | $6.92 | $19.13 | 250,650 | — | — |
| 2001-12-24 | $6.83 | $18.89 | 323,550 | — | — |
| 2001-12-21 | $6.76 | $18.67 | 1,415,700 | — | — |
| 2001-12-20 | $6.90 | $19.08 | 1,149,300 | — | — |
| 2001-12-19 | $6.92 | $19.13 | 482,400 | — | — |
| 2001-12-18 | $6.88 | $19.02 | 313,650 | — | — |
| 2001-12-17 | $6.80 | $18.79 | 476,550 | — | — |
| 2001-12-14 | $6.71 | $18.54 | 454,950 | — | — |
| 2001-12-13 | $6.69 | $18.49 | 189,450 | — | — |
| 2001-12-12 | $6.69 | $18.49 | 316,800 | — | — |
| 2001-12-11 | $6.70 | $18.50 | 297,900 | — | — |
| 2001-12-10 | $6.78 | $18.74 | 244,800 | — | — |
| 2001-12-07 | $6.86 | $18.95 | 325,800 | — | — |
| 2001-12-06 | $6.79 | $18.76 | 666,000 | — | — |
| 2001-12-05 | $6.72 | $18.58 | 253,800 | — | — |
| 2001-12-04 | $6.67 | $18.42 | 457,200 | — | — |
| 2001-12-03 | $6.62 | $18.29 | 229,500 | — | — |
| 2001-11-30 | $6.54 | $18.09 | 410,400 | — | — |
| 2001-11-29 | $6.64 | $18.36 | 292,950 | — | — |
| 2001-11-28 | $6.50 | $17.98 | 9,108,000 | — | — |
| 2001-11-27 | $6.71 | $18.30 | 150,750 | — | — |
| 2001-11-26 | $6.73 | $18.36 | 613,350 | — | — |
| 2001-11-23 | $6.75 | $18.42 | 146,250 | — | — |
| 2001-11-21 | $6.62 | $18.05 | 157,500 | — | — |
| 2001-11-20 | $6.66 | $18.17 | 271,350 | — | — |
| 2001-11-19 | $6.68 | $18.21 | 541,350 | — | — |
| 2001-11-16 | $6.55 | $17.87 | 99,000 | — | — |
| 2001-11-15 | $6.49 | $17.70 | 230,400 | — | — |
| 2001-11-14 | $6.51 | $17.76 | 367,200 | — | — |
| 2001-11-13 | $6.56 | $17.88 | 292,950 | — | — |
| 2001-11-12 | $6.49 | $17.69 | 118,800 | — | — |
| 2001-11-09 | $6.50 | $17.72 | 314,100 | — | — |
| 2001-11-08 | $6.49 | $17.69 | 258,750 | — | — |
| 2001-11-07 | $6.49 | $17.70 | 389,250 | — | — |
| 2001-11-06 | $6.50 | $17.73 | 144,000 | — | — |
| 2001-11-05 | $6.50 | $17.73 | 240,750 | — | — |
| 2001-11-02 | $6.50 | $17.73 | 222,300 | — | — |
| 2001-11-01 | $6.50 | $17.73 | 140,850 | — | — |
| 2001-10-31 | $6.42 | $17.51 | 407,250 | — | — |
| 2001-10-30 | $6.41 | $17.48 | 386,100 | — | — |
| 2001-10-29 | $6.39 | $17.42 | 248,400 | — | — |
| 2001-10-26 | $6.34 | $17.28 | 153,000 | — | — |
| 2001-10-25 | $6.29 | $17.15 | 362,250 | — | — |
| 2001-10-24 | $6.33 | $17.27 | 293,400 | — | — |
| 2001-10-23 | $6.26 | $17.06 | 171,000 | — | — |
| 2001-10-22 | $6.44 | $17.57 | 203,850 | — | — |
| 2001-10-19 | $6.37 | $17.37 | 242,550 | — | — |
| 2001-10-18 | $6.22 | $16.96 | 179,100 | — | — |
| 2001-10-17 | $6.30 | $17.18 | 272,700 | — | — |
| 2001-10-16 | $6.47 | $17.64 | 244,800 | — | — |
| 2001-10-15 | $6.44 | $17.57 | 425,250 | — | — |
| 2001-10-12 | $6.47 | $17.64 | 639,000 | — | — |
| 2001-10-11 | $6.42 | $17.51 | 411,750 | — | — |
| 2001-10-10 | $6.24 | $17.03 | 327,150 | — | — |
| 2001-10-09 | $6.22 | $16.97 | 236,700 | — | — |
| 2001-10-08 | $6.30 | $17.19 | 133,650 | — | — |
| 2001-10-05 | $6.35 | $17.33 | 185,850 | — | — |
| 2001-10-04 | $6.40 | $17.45 | 509,850 | — | — |
| 2001-10-03 | $6.26 | $17.08 | 190,350 | — | — |
| 2001-10-02 | $6.11 | $16.66 | 391,950 | — | — |
| 2001-10-01 | $6.02 | $16.42 | 325,350 | — | — |
| 2001-09-28 | $6.02 | $16.42 | 438,300 | — | — |
| 2001-09-27 | $5.91 | $16.12 | 129,600 | — | — |
| 2001-09-26 | $5.79 | $15.79 | 394,650 | — | — |
| 2001-09-25 | $5.93 | $16.17 | 186,750 | — | — |
| 2001-09-24 | $5.98 | $16.30 | 217,800 | — | — |
| 2001-09-21 | $5.83 | $15.91 | 460,800 | — | — |
| 2001-09-20 | $5.81 | $15.84 | 451,350 | — | — |
| 2001-09-19 | $5.96 | $16.24 | 632,700 | — | — |
| 2001-09-18 | $6.02 | $16.43 | 309,150 | — | — |
| 2001-09-17 | $6.29 | $17.16 | 279,900 | — | — |
| 2001-09-10 | $6.35 | $17.31 | 329,400 | — | — |
| 2001-09-07 | $6.43 | $17.54 | 209,700 | — | — |
| 2001-09-06 | $6.40 | $17.46 | 235,800 | — | — |
| 2001-09-05 | $6.44 | $17.57 | 288,900 | — | — |
| 2001-09-04 | $6.42 | $17.51 | 612,900 | — | — |
| 2001-08-31 | $6.22 | $16.97 | 324,000 | — | — |
| 2001-08-30 | $6.42 | $17.51 | 257,400 | — | — |
| 2001-08-29 | $6.44 | $17.56 | 9,310,050 | — | — |
| 2001-08-28 | $6.45 | $17.34 | 300,600 | — | — |
| 2001-08-27 | $6.38 | $17.16 | 261,900 | — | — |
| 2001-08-24 | $6.46 | $17.39 | 237,150 | — | — |
| 2001-08-23 | $6.38 | $17.17 | 258,300 | — | — |
| 2001-08-22 | $6.40 | $17.21 | 322,650 | — | — |
| 2001-08-21 | $6.40 | $17.22 | 142,650 | — | — |
| 2001-08-20 | $6.39 | $17.18 | 207,450 | — | — |
| 2001-08-17 | $6.40 | $17.20 | 272,250 | — | — |
| 2001-08-16 | $6.40 | $17.21 | 210,150 | — | — |
| 2001-08-15 | $6.33 | $17.02 | 231,750 | — | — |
| 2001-08-14 | $6.24 | $16.79 | 297,450 | — | — |
| 2001-08-13 | $6.23 | $16.76 | 219,600 | — | — |
| 2001-08-10 | $6.23 | $16.75 | 214,650 | — | — |
| 2001-08-09 | $6.18 | $16.61 | 150,300 | — | — |
| 2001-08-08 | $6.21 | $16.70 | 441,450 | — | — |
| 2001-08-07 | $6.16 | $16.56 | 310,500 | — | — |
| 2001-08-06 | $6.06 | $16.29 | 156,150 | — | — |
| 2001-08-03 | $6.11 | $16.43 | 321,300 | — | — |
| 2001-08-02 | $6.06 | $16.29 | 452,250 | — | — |
| 2001-08-01 | $5.98 | $16.08 | 171,900 | — | — |
| 2001-07-31 | $5.95 | $16.01 | 204,300 | — | — |
| 2001-07-30 | $5.95 | $16.01 | 202,050 | — | — |
| 2001-07-27 | $5.93 | $15.95 | 164,250 | — | — |
| 2001-07-26 | $5.96 | $16.02 | 367,650 | — | — |
| 2001-07-25 | $5.78 | $15.54 | 138,150 | — | — |
| 2001-07-24 | $5.70 | $15.34 | 240,300 | — | — |
| 2001-07-23 | $5.73 | $15.42 | 302,400 | — | — |
| 2001-07-20 | $5.82 | $15.65 | 129,150 | — | — |
| 2001-07-19 | $5.83 | $15.68 | 433,800 | — | — |
| 2001-07-18 | $5.84 | $15.71 | 237,150 | — | — |
| 2001-07-17 | $5.83 | $15.68 | 242,550 | — | — |
| 2001-07-16 | $5.88 | $15.81 | 206,100 | — | — |
| 2001-07-13 | $5.82 | $15.66 | 297,900 | — | — |
| 2001-07-12 | $5.84 | $15.71 | 191,700 | — | — |
| 2001-07-11 | $5.90 | $15.87 | 211,050 | — | — |
| 2001-07-10 | $5.91 | $15.90 | 180,900 | — | — |
| 2001-07-09 | $5.92 | $15.92 | 176,850 | — | — |
| 2001-07-06 | $6.03 | $16.23 | 198,000 | — | — |
| 2001-07-05 | $6.00 | $16.12 | 184,500 | — | — |
| 2001-07-03 | $6.00 | $16.12 | 261,450 | — | — |
| 2001-07-02 | $5.99 | $16.11 | 311,400 | — | — |
| 2001-06-29 | $6.00 | $16.14 | 526,050 | — | — |
| 2001-06-28 | $5.89 | $15.84 | 235,350 | — | — |
| 2001-06-27 | $5.87 | $15.80 | 303,300 | — | — |
| 2001-06-26 | $5.80 | $15.61 | 344,700 | — | — |
| 2001-06-25 | $5.67 | $15.24 | 767,700 | — | — |
| 2001-06-22 | $5.82 | $15.66 | 286,200 | — | — |
| 2001-06-21 | $5.91 | $15.89 | 308,700 | — | — |
| 2001-06-20 | $5.90 | $15.86 | 250,200 | — | — |
| 2001-06-19 | $5.77 | $15.52 | 125,100 | — | — |
| 2001-06-18 | $5.78 | $15.54 | 147,150 | — | — |
| 2001-06-15 | $5.82 | $15.66 | 322,650 | — | — |
| 2001-06-14 | $5.80 | $15.60 | 193,950 | — | — |
| 2001-06-13 | $5.89 | $15.84 | 329,850 | — | — |
| 2001-06-12 | $5.94 | $15.96 | 234,450 | — | — |
| 2001-06-11 | $5.94 | $15.98 | 155,250 | — | — |
| 2001-06-08 | $5.88 | $15.80 | 146,700 | — | — |
| 2001-06-07 | $5.88 | $15.81 | 117,000 | — | — |
| 2001-06-06 | $5.96 | $16.03 | 144,900 | — | — |
| 2001-06-05 | $6.05 | $16.26 | 265,050 | — | — |
| 2001-06-04 | $6.06 | $16.29 | 217,350 | — | — |
| 2001-06-01 | $5.96 | $16.02 | 279,450 | — | — |
| 2001-05-31 | $5.92 | $15.93 | 387,000 | — | — |
| 2001-05-30 | $5.93 | $15.94 | 432,000 | — | — |
| 2001-05-29 | $5.88 | $15.83 | 4,760,550 | — | — |
| 2001-05-25 | $6.00 | $15.89 | 244,350 | — | — |
| 2001-05-24 | $5.99 | $15.87 | 444,600 | — | — |
| 2001-05-23 | $6.00 | $15.91 | 266,850 | — | — |
| 2001-05-22 | $6.02 | $15.94 | 358,650 | — | — |
| 2001-05-21 | $6.03 | $15.97 | 309,600 | — | — |
| 2001-05-18 | $6.05 | $16.02 | 160,650 | — | — |
| 2001-05-17 | $5.99 | $15.86 | 394,650 | — | — |
| 2001-05-16 | $6.02 | $15.96 | 769,500 | — | — |
| 2001-05-15 | $5.95 | $15.77 | 210,600 | — | — |
| 2001-05-14 | $5.90 | $15.63 | 124,650 | — | — |
| 2001-05-11 | $5.86 | $15.52 | 144,000 | — | — |
| 2001-05-10 | $5.86 | $15.53 | 131,400 | — | — |
| 2001-05-09 | $5.88 | $15.59 | 136,350 | — | — |
| 2001-05-08 | $5.84 | $15.47 | 238,050 | — | — |
| 2001-05-07 | $5.81 | $15.39 | 240,300 | — | — |
| 2001-05-04 | $5.80 | $15.36 | 329,850 | — | — |
| 2001-05-03 | $5.73 | $15.19 | 233,550 | — | — |
| 2001-05-02 | $5.79 | $15.34 | 210,150 | — | — |
| 2001-05-01 | $5.88 | $15.59 | 366,300 | — | — |
| 2001-04-30 | $5.88 | $15.57 | 274,050 | — | — |
| 2001-04-27 | $5.92 | $15.70 | 266,400 | — | — |
| 2001-04-26 | $5.95 | $15.77 | 395,550 | — | — |
| 2001-04-25 | $5.77 | $15.28 | 279,450 | — | — |
| 2001-04-24 | $5.69 | $15.07 | 212,400 | — | — |
| 2001-04-23 | $5.60 | $14.83 | 158,850 | — | — |
| 2001-04-20 | $5.58 | $14.78 | 314,100 | — | — |
| 2001-04-19 | $5.56 | $14.73 | 294,300 | — | — |
| 2001-04-18 | $5.69 | $15.09 | 337,050 | — | — |
| 2001-04-17 | $5.76 | $15.27 | 374,850 | — | — |
| 2001-04-16 | $5.69 | $15.08 | 219,150 | — | — |
| 2001-04-12 | $5.62 | $14.89 | 112,500 | — | — |
| 2001-04-11 | $5.66 | $14.99 | 209,700 | — | — |
| 2001-04-10 | $5.67 | $15.01 | 354,600 | — | — |
| 2001-04-09 | $5.58 | $14.78 | 180,450 | — | — |
| 2001-04-06 | $5.45 | $14.45 | 370,350 | — | — |
| 2001-04-05 | $5.66 | $15.01 | 230,850 | — | — |
| 2001-04-04 | $5.47 | $14.50 | 211,950 | — | — |
| 2001-04-03 | $5.46 | $14.47 | 319,050 | — | — |
| 2001-04-02 | $5.51 | $14.60 | 542,700 | — | — |
| 2001-03-30 | $5.44 | $14.42 | 593,100 | — | — |
| 2001-03-29 | $5.33 | $14.13 | 450,900 | — | — |
| 2001-03-28 | $5.33 | $14.13 | 237,600 | — | — |
| 2001-03-27 | $5.44 | $14.42 | 542,250 | — | — |
| 2001-03-26 | $5.33 | $14.13 | 399,150 | — | — |
| 2001-03-23 | $5.39 | $14.28 | 563,400 | — | — |
| 2001-03-22 | $5.36 | $14.21 | 530,550 | — | — |
| 2001-03-21 | $5.42 | $14.37 | 168,750 | — | — |
| 2001-03-20 | $5.49 | $14.56 | 342,900 | — | — |
| 2001-03-19 | $5.48 | $14.51 | 680,850 | — | — |
| 2001-03-16 | $5.40 | $14.31 | 324,000 | — | — |
| 2001-03-15 | $5.56 | $14.72 | 187,650 | — | — |
| 2001-03-14 | $5.44 | $14.42 | 141,750 | — | — |
| 2001-03-13 | $5.50 | $14.57 | 243,450 | — | — |
| 2001-03-12 | $5.45 | $14.43 | 242,550 | — | — |
| 2001-03-09 | $5.55 | $14.71 | 138,600 | — | — |
| 2001-03-08 | $5.54 | $14.69 | 165,150 | — | — |
| 2001-03-07 | $5.51 | $14.60 | 207,450 | — | — |
| 2001-03-06 | $5.50 | $14.57 | 732,600 | — | — |
| 2001-03-05 | $5.50 | $14.57 | 877,500 | — | — |
| 2001-03-02 | $5.40 | $14.31 | 355,050 | — | — |
| 2001-03-01 | $5.39 | $14.29 | 564,750 | — | — |
| 2001-02-28 | $5.44 | $14.41 | 810,900 | — | — |
| 2001-02-27 | $5.36 | $14.20 | 729,000 | — | — |
| 2001-02-26 | $5.38 | $14.25 | 580,500 | — | — |
| 2001-02-23 | $5.39 | $14.04 | 4,676,400 | — | — |
| 2001-02-22 | $5.43 | $14.15 | 189,450 | — | — |
| 2001-02-21 | $5.46 | $14.24 | 171,900 | — | — |
| 2001-02-20 | $5.48 | $14.30 | 186,300 | — | — |
| 2001-02-16 | $5.46 | $14.25 | 202,500 | — | — |
| 2001-02-15 | $5.46 | $14.23 | 279,000 | — | — |
| 2001-02-14 | $5.48 | $14.30 | 239,850 | — | — |
| 2001-02-13 | $5.38 | $14.02 | 297,000 | — | — |
| 2001-02-12 | $5.55 | $14.48 | 339,300 | — | — |
| 2001-02-09 | $5.29 | $13.79 | 650,250 | — | — |
| 2001-02-08 | $5.28 | $13.77 | 123,300 | — | — |
| 2001-02-07 | $5.32 | $13.87 | 206,100 | — | — |
| 2001-02-06 | $5.28 | $13.75 | 198,450 | — | — |
| 2001-02-05 | $5.24 | $13.65 | 262,350 | — | — |
| 2001-02-02 | $5.16 | $13.45 | 503,550 | — | — |
| 2001-02-01 | $5.17 | $13.48 | 788,400 | — | — |
| 2001-01-31 | $5.17 | $13.48 | 286,200 | — | — |
| 2001-01-30 | $5.12 | $13.35 | 317,700 | — | — |
| 2001-01-29 | $5.11 | $13.33 | 228,150 | — | — |
| 2001-01-26 | $5.17 | $13.47 | 336,150 | — | — |
| 2001-01-25 | $5.24 | $13.65 | 135,000 | — | — |
| 2001-01-24 | $5.31 | $13.83 | 211,500 | — | — |
| 2001-01-23 | $5.31 | $13.83 | 333,000 | — | — |
| 2001-01-22 | $5.22 | $13.62 | 268,650 | — | — |
| 2001-01-19 | $5.18 | $13.51 | 148,050 | — | — |
| 2001-01-18 | $5.25 | $13.69 | 213,300 | — | — |
| 2001-01-17 | $5.18 | $13.51 | 225,450 | — | — |
| 2001-01-16 | $5.28 | $13.76 | 306,900 | — | — |
| 2001-01-12 | $5.22 | $13.62 | 200,250 | — | — |
| 2001-01-11 | $5.36 | $13.98 | 80,100 | — | — |
| 2001-01-10 | $5.43 | $14.16 | 259,200 | — | — |
| 2001-01-09 | $5.32 | $13.87 | 350,100 | — | — |
| 2001-01-08 | $5.39 | $14.05 | 130,050 | — | — |
| 2001-01-05 | $5.25 | $13.69 | 275,400 | — | — |
| 2001-01-04 | $5.17 | $13.47 | 295,650 | — | — |
| 2001-01-03 | $5.51 | $14.38 | 228,150 | — | — |
| 2001-01-02 | $5.47 | $14.27 | 204,300 | — | — |