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
- 1995-06-16 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 | $6.15 | $6.26 | 276,000 | — | — |
| 2001-12-28 | $6.10 | $6.20 | 87,200 | — | — |
| 2001-12-27 | $6.05 | $6.15 | 108,400 | — | — |
| 2001-12-26 | $5.95 | $6.05 | 181,200 | — | — |
| 2001-12-24 | $5.99 | $6.09 | 93,000 | — | — |
| 2001-12-21 | $6.00 | $6.10 | 206,200 | — | — |
| 2001-12-20 | $6.07 | $6.17 | 128,000 | — | — |
| 2001-12-19 | $6.19 | $6.30 | 256,200 | — | — |
| 2001-12-18 | $6.52 | $6.63 | 279,600 | — | — |
| 2001-12-17 | $6.23 | $6.33 | 408,400 | — | — |
| 2001-12-14 | $6.16 | $6.26 | 391,000 | — | — |
| 2001-12-13 | $6.24 | $6.35 | 125,400 | — | — |
| 2001-12-12 | $6.23 | $6.34 | 271,400 | — | — |
| 2001-12-11 | $6.48 | $6.59 | 485,800 | — | — |
| 2001-12-10 | $6.38 | $6.49 | 188,800 | — | — |
| 2001-12-07 | $6.40 | $6.51 | 150,600 | — | — |
| 2001-12-06 | $6.43 | $6.54 | 197,000 | — | — |
| 2001-12-05 | $6.23 | $6.33 | 247,600 | — | — |
| 2001-12-04 | $6.18 | $6.28 | 251,600 | — | — |
| 2001-12-03 | $6.08 | $6.18 | 158,400 | — | — |
| 2001-11-30 | $6.00 | $6.10 | 131,600 | — | — |
| 2001-11-29 | $6.35 | $6.46 | 88,000 | — | — |
| 2001-11-28 | $6.41 | $6.52 | 283,200 | — | — |
| 2001-11-27 | $6.59 | $6.70 | 309,000 | — | — |
| 2001-11-26 | $6.45 | $6.56 | 243,000 | — | — |
| 2001-11-23 | $6.40 | $6.51 | 68,000 | — | — |
| 2001-11-21 | $6.21 | $6.32 | 78,600 | — | — |
| 2001-11-20 | $6.23 | $6.33 | 82,400 | — | — |
| 2001-11-19 | $6.30 | $6.41 | 133,800 | — | — |
| 2001-11-16 | $6.18 | $6.28 | 82,400 | — | — |
| 2001-11-15 | $6.25 | $6.36 | 107,600 | — | — |
| 2001-11-14 | $6.35 | $6.46 | 161,000 | — | — |
| 2001-11-13 | $6.30 | $6.41 | 177,000 | — | — |
| 2001-11-12 | $6.13 | $6.23 | 158,200 | — | — |
| 2001-11-09 | $6.07 | $6.17 | 161,400 | — | — |
| 2001-11-08 | $6.17 | $6.27 | 40,000 | — | — |
| 2001-11-07 | $6.25 | $6.35 | 104,600 | — | — |
| 2001-11-06 | $6.21 | $6.31 | 62,600 | — | — |
| 2001-11-05 | $6.16 | $6.26 | 152,200 | — | — |
| 2001-11-02 | $6.38 | $6.48 | 107,000 | — | — |
| 2001-11-01 | $6.24 | $6.34 | 195,200 | — | — |
| 2001-10-31 | $6.10 | $6.20 | 88,000 | — | — |
| 2001-10-30 | $6.18 | $6.28 | 281,600 | — | — |
| 2001-10-29 | $6.14 | $6.24 | 150,200 | — | — |
| 2001-10-26 | $6.00 | $6.10 | 659,400 | — | — |
| 2001-10-25 | $6.00 | $6.10 | 670,200 | — | — |
| 2001-10-24 | $5.85 | $5.95 | 159,000 | — | — |
| 2001-10-23 | $5.67 | $5.76 | 95,000 | — | — |
| 2001-10-22 | $5.72 | $5.81 | 115,000 | — | — |
| 2001-10-19 | $5.70 | $5.79 | 82,200 | — | — |
| 2001-10-18 | $5.69 | $5.78 | 52,000 | — | — |
| 2001-10-17 | $5.58 | $5.67 | 86,200 | — | — |
| 2001-10-16 | $5.62 | $5.71 | 141,600 | — | — |
| 2001-10-15 | $5.52 | $5.61 | 169,000 | — | — |
| 2001-10-12 | $5.52 | $5.61 | 66,600 | — | — |
| 2001-10-11 | $5.65 | $5.74 | 136,000 | — | — |
| 2001-10-10 | $5.58 | $5.67 | 95,400 | — | — |
| 2001-10-09 | $5.54 | $5.63 | 84,600 | — | — |
| 2001-10-08 | $5.85 | $5.94 | 51,400 | — | — |
| 2001-10-05 | $5.75 | $5.85 | 252,200 | — | — |
| 2001-10-04 | $5.80 | $5.90 | 184,000 | — | — |
| 2001-10-03 | $5.96 | $6.06 | 79,400 | — | — |
| 2001-10-02 | $5.67 | $5.76 | 49,400 | — | — |
| 2001-10-01 | $5.73 | $5.82 | 164,200 | — | — |
| 2001-09-28 | $5.45 | $5.54 | 247,400 | — | — |
| 2001-09-27 | $5.54 | $5.63 | 108,000 | — | — |
| 2001-09-26 | $5.58 | $5.67 | 159,400 | — | — |
| 2001-09-25 | $6.00 | $6.09 | 274,400 | — | — |
| 2001-09-24 | $5.76 | $5.85 | 77,400 | — | — |
| 2001-09-21 | $5.79 | $5.89 | 198,400 | — | — |
| 2001-09-20 | $6.06 | $6.16 | 144,800 | — | — |
| 2001-09-19 | $6.39 | $6.50 | 151,400 | — | — |
| 2001-09-18 | $6.55 | $6.65 | 56,400 | — | — |
| 2001-09-17 | $6.45 | $6.56 | 650,400 | — | — |
| 2001-09-10 | $6.69 | $6.80 | 163,600 | — | — |
| 2001-09-07 | $6.65 | $6.76 | 82,400 | — | — |
| 2001-09-06 | $6.70 | $6.81 | 95,400 | — | — |
| 2001-09-05 | $6.68 | $6.79 | 180,000 | — | — |
| 2001-09-04 | $6.50 | $6.61 | 161,000 | — | — |
| 2001-08-31 | $6.95 | $7.06 | 202,000 | — | — |
| 2001-08-30 | $6.73 | $6.84 | 56,600 | — | — |
| 2001-08-29 | $7.00 | $7.12 | 256,800 | — | — |
| 2001-08-28 | $7.14 | $7.25 | 152,600 | — | — |
| 2001-08-27 | $6.92 | $7.03 | 134,000 | — | — |
| 2001-08-24 | $7.05 | $7.17 | 50,200 | — | — |
| 2001-08-23 | $6.75 | $6.86 | 47,000 | — | — |
| 2001-08-22 | $6.89 | $7.00 | 52,400 | — | — |
| 2001-08-21 | $7.00 | $7.11 | 119,400 | — | — |
| 2001-08-20 | $6.86 | $6.97 | 176,400 | — | — |
| 2001-08-17 | $6.84 | $6.95 | 143,600 | — | — |
| 2001-08-16 | $6.78 | $6.89 | 215,800 | — | — |
| 2001-08-15 | $6.85 | $6.96 | 507,800 | — | — |
| 2001-08-14 | $6.88 | $6.99 | 190,200 | — | — |
| 2001-08-13 | $6.59 | $6.69 | 129,400 | — | — |
| 2001-08-10 | $6.57 | $6.67 | 121,200 | — | — |
| 2001-08-09 | $6.57 | $6.67 | 132,400 | — | — |
| 2001-08-08 | $6.58 | $6.68 | 141,400 | — | — |
| 2001-08-07 | $6.74 | $6.85 | 84,400 | — | — |
| 2001-08-06 | $6.93 | $7.04 | 28,800 | — | — |
| 2001-08-03 | $7.10 | $7.21 | 187,600 | — | — |
| 2001-08-02 | $7.10 | $7.21 | 84,400 | — | — |
| 2001-08-01 | $6.95 | $7.06 | 116,200 | — | — |
| 2001-07-31 | $7.25 | $7.36 | 436,800 | — | — |
| 2001-07-30 | $7.48 | $7.59 | 99,400 | — | — |
| 2001-07-27 | $7.26 | $7.37 | 245,200 | — | — |
| 2001-07-26 | $7.35 | $7.47 | 122,600 | — | — |
| 2001-07-25 | $7.16 | $7.27 | 43,600 | — | — |
| 2001-07-24 | $7.08 | $7.19 | 115,400 | — | — |
| 2001-07-23 | $7.18 | $7.29 | 60,000 | — | — |
| 2001-07-20 | $7.14 | $7.25 | 162,600 | — | — |
| 2001-07-19 | $7.13 | $7.24 | 205,800 | — | — |
| 2001-07-18 | $6.96 | $7.07 | 90,800 | — | — |
| 2001-07-17 | $7.03 | $7.14 | 439,600 | — | — |
| 2001-07-16 | $7.01 | $7.12 | 140,600 | — | — |
| 2001-07-13 | $7.10 | $7.21 | 97,400 | — | — |
| 2001-07-12 | $7.19 | $7.30 | 169,200 | — | — |
| 2001-07-11 | $6.95 | $7.06 | 186,200 | — | — |
| 2001-07-10 | $7.25 | $7.36 | 78,200 | — | — |
| 2001-07-09 | $7.15 | $7.26 | 23,600 | — | — |
| 2001-07-06 | $7.23 | $7.34 | 35,800 | — | — |
| 2001-07-05 | $7.09 | $7.20 | 111,800 | — | — |
| 2001-07-03 | $7.00 | $7.11 | 39,600 | — | — |
| 2001-07-02 | $7.25 | $7.36 | 67,400 | — | — |
| 2001-06-29 | $7.50 | $7.62 | 255,200 | — | — |
| 2001-06-28 | $7.11 | $7.22 | 128,400 | — | — |
| 2001-06-27 | $7.00 | $7.11 | 137,200 | — | — |
| 2001-06-26 | $7.43 | $7.54 | 261,400 | — | — |
| 2001-06-25 | $6.57 | $6.67 | 140,400 | — | — |
| 2001-06-22 | $6.62 | $6.72 | 192,600 | — | — |
| 2001-06-21 | $6.86 | $6.97 | 99,600 | — | — |
| 2001-06-20 | $6.73 | $6.84 | 52,600 | — | — |
| 2001-06-19 | $6.65 | $6.76 | 114,600 | — | — |
| 2001-06-18 | $6.62 | $6.72 | 111,400 | — | — |
| 2001-06-15 | $6.90 | $7.00 | 146,600 | — | — |
| 2001-06-14 | $6.75 | $6.86 | 93,600 | — | — |
| 2001-06-13 | $6.95 | $7.06 | 203,400 | — | — |
| 2001-06-12 | $6.80 | $6.91 | 365,600 | — | — |
| 2001-06-11 | $6.65 | $6.76 | 40,800 | — | — |
| 2001-06-08 | $6.71 | $6.81 | 352,400 | — | — |
| 2001-06-07 | $6.78 | $6.88 | 66,600 | — | — |
| 2001-06-06 | $6.72 | $6.83 | 86,000 | — | — |
| 2001-06-05 | $6.74 | $6.85 | 301,200 | — | — |
| 2001-06-04 | $6.62 | $6.72 | 527,200 | — | — |
| 2001-06-01 | $6.59 | $6.69 | 47,200 | — | — |
| 2001-05-31 | $6.53 | $6.63 | 45,000 | — | — |
| 2001-05-30 | $6.58 | $6.68 | 35,200 | — | — |
| 2001-05-29 | $6.60 | $6.70 | 51,200 | — | — |
| 2001-05-25 | $6.58 | $6.68 | 42,400 | — | — |
| 2001-05-24 | $6.70 | $6.81 | 164,800 | — | — |
| 2001-05-23 | $6.74 | $6.84 | 103,600 | — | — |
| 2001-05-22 | $6.95 | $7.06 | 344,200 | — | — |
| 2001-05-21 | $6.75 | $6.86 | 61,800 | — | — |
| 2001-05-18 | $6.75 | $6.86 | 55,800 | — | — |
| 2001-05-17 | $6.64 | $6.74 | 439,000 | — | — |
| 2001-05-16 | $6.52 | $6.62 | 78,800 | — | — |
| 2001-05-15 | $6.54 | $6.64 | 55,600 | — | — |
| 2001-05-14 | $6.56 | $6.66 | 100,200 | — | — |
| 2001-05-11 | $6.50 | $6.60 | 109,200 | — | — |
| 2001-05-10 | $6.50 | $6.59 | 97,400 | — | — |
| 2001-05-09 | $6.49 | $6.59 | 236,200 | — | — |
| 2001-05-08 | $6.55 | $6.65 | 220,000 | — | — |
| 2001-05-07 | $6.60 | $6.70 | 303,800 | — | — |
| 2001-05-04 | $6.62 | $6.72 | 61,200 | — | — |
| 2001-05-03 | $6.60 | $6.70 | 59,800 | — | — |
| 2001-05-02 | $6.72 | $6.82 | 90,400 | — | — |
| 2001-05-01 | $6.72 | $6.82 | 176,600 | — | — |
| 2001-04-30 | $6.68 | $6.78 | 117,600 | — | — |
| 2001-04-27 | $6.73 | $6.83 | 50,600 | — | — |
| 2001-04-26 | $6.73 | $6.83 | 152,200 | — | — |
| 2001-04-25 | $6.71 | $6.81 | 100,800 | — | — |
| 2001-04-24 | $6.63 | $6.72 | 614,800 | — | — |
| 2001-04-23 | $6.66 | $6.75 | 126,400 | — | — |
| 2001-04-20 | $6.59 | $6.68 | 73,800 | — | — |
| 2001-04-19 | $6.60 | $6.70 | 113,800 | — | — |
| 2001-04-18 | $6.52 | $6.62 | 109,800 | — | — |
| 2001-04-17 | $6.54 | $6.63 | 220,000 | — | — |
| 2001-04-16 | $6.54 | $6.64 | 61,400 | — | — |
| 2001-04-12 | $6.53 | $6.63 | 14,200 | — | — |
| 2001-04-11 | $6.60 | $6.70 | 136,800 | — | — |
| 2001-04-10 | $6.66 | $6.75 | 51,400 | — | — |
| 2001-04-09 | $6.60 | $6.70 | 69,800 | — | — |
| 2001-04-06 | $6.55 | $6.65 | 24,800 | — | — |
| 2001-04-05 | $6.87 | $6.97 | 161,200 | — | — |
| 2001-04-04 | $6.52 | $6.61 | 196,000 | — | — |
| 2001-04-03 | $6.00 | $6.09 | 93,400 | — | — |
| 2001-04-02 | $6.33 | $6.42 | 116,200 | — | — |
| 2001-03-30 | $6.35 | $6.45 | 65,600 | — | — |
| 2001-03-29 | $6.14 | $6.23 | 58,200 | — | — |
| 2001-03-28 | $6.27 | $6.36 | 64,400 | — | — |
| 2001-03-27 | $6.31 | $6.40 | 36,000 | — | — |
| 2001-03-26 | $6.24 | $6.33 | 90,200 | — | — |
| 2001-03-23 | $6.12 | $6.21 | 314,200 | — | — |
| 2001-03-22 | $6.00 | $6.09 | 107,200 | — | — |
| 2001-03-21 | $6.00 | $6.09 | 115,800 | — | — |
| 2001-03-20 | $6.25 | $6.34 | 35,400 | — | — |
| 2001-03-19 | $6.42 | $6.52 | 54,000 | — | — |
| 2001-03-16 | $6.23 | $6.32 | 696,000 | — | — |
| 2001-03-15 | $6.48 | $6.57 | 84,400 | — | — |
| 2001-03-14 | $6.35 | $6.45 | 61,200 | — | — |
| 2001-03-13 | $6.50 | $6.60 | 77,000 | — | — |
| 2001-03-12 | $6.23 | $6.32 | 75,800 | — | — |
| 2001-03-09 | $6.80 | $6.90 | 41,400 | — | — |
| 2001-03-08 | $6.89 | $6.99 | 58,000 | — | — |
| 2001-03-07 | $6.88 | $6.98 | 21,800 | — | — |
| 2001-03-06 | $6.78 | $6.88 | 131,600 | — | — |
| 2001-03-05 | $6.65 | $6.75 | 97,800 | — | — |
| 2001-03-02 | $6.95 | $7.05 | 109,200 | — | — |
| 2001-03-01 | $7.00 | $7.11 | 394,600 | — | — |
| 2001-02-28 | $7.00 | $7.11 | 59,000 | — | — |
| 2001-02-27 | $7.00 | $7.11 | 256,800 | — | — |
| 2001-02-26 | $6.95 | $7.05 | 123,200 | — | — |
| 2001-02-23 | $6.82 | $6.92 | 155,600 | — | — |
| 2001-02-22 | $6.82 | $6.92 | 214,600 | — | — |
| 2001-02-21 | $6.82 | $6.92 | 205,400 | — | — |
| 2001-02-20 | $6.75 | $6.85 | 68,600 | — | — |
| 2001-02-16 | $6.82 | $6.92 | 124,200 | — | — |
| 2001-02-15 | $6.88 | $6.98 | 282,800 | — | — |
| 2001-02-14 | $6.75 | $6.85 | 200,600 | — | — |
| 2001-02-13 | $6.62 | $6.71 | 49,800 | — | — |
| 2001-02-12 | $6.75 | $6.84 | 48,600 | — | — |
| 2001-02-09 | $6.74 | $6.84 | 195,000 | — | — |
| 2001-02-08 | $6.82 | $6.92 | 83,200 | — | — |
| 2001-02-07 | $6.80 | $6.89 | 189,800 | — | — |
| 2001-02-06 | $6.70 | $6.80 | 133,400 | — | — |
| 2001-02-05 | $6.75 | $6.85 | 828,800 | — | — |
| 2001-02-02 | $6.72 | $6.81 | 157,400 | — | — |
| 2001-02-01 | $6.73 | $6.83 | 71,200 | — | — |
| 2001-01-31 | $6.93 | $7.02 | 487,200 | — | — |
| 2001-01-30 | $6.50 | $6.59 | 70,800 | — | — |
| 2001-01-29 | $6.69 | $6.78 | 131,600 | — | — |
| 2001-01-26 | $6.69 | $6.78 | 128,000 | — | — |
| 2001-01-25 | $6.47 | $6.56 | 84,000 | — | — |
| 2001-01-24 | $6.66 | $6.75 | 25,600 | — | — |
| 2001-01-23 | $6.66 | $6.75 | 202,600 | — | — |
| 2001-01-22 | $6.72 | $6.81 | 78,800 | — | — |
| 2001-01-19 | $6.63 | $6.72 | 57,200 | — | — |
| 2001-01-18 | $6.59 | $6.69 | 93,800 | — | — |
| 2001-01-17 | $6.56 | $6.66 | 221,800 | — | — |
| 2001-01-16 | $6.72 | $6.81 | 160,600 | — | — |
| 2001-01-12 | $6.63 | $6.72 | 54,000 | — | — |
| 2001-01-11 | $6.59 | $6.69 | 83,000 | — | — |
| 2001-01-10 | $6.41 | $6.50 | 149,600 | — | — |
| 2001-01-09 | $6.38 | $6.47 | 201,000 | — | — |
| 2001-01-08 | $5.59 | $5.67 | 103,600 | — | — |
| 2001-01-05 | $5.59 | $5.67 | 38,600 | — | — |
| 2001-01-04 | $5.72 | $5.80 | 106,200 | — | — |
| 2001-01-03 | $5.63 | $5.71 | 119,800 | — | — |
| 2001-01-02 | $5.63 | $5.71 | 60,600 | — | — |