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
- 1986-11-26 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 | $5.78 | $6.57 | 26,400 | — | — |
| 2001-12-28 | $5.70 | $6.47 | 49,500 | — | — |
| 2001-12-27 | $5.62 | $6.38 | 19,200 | — | — |
| 2001-12-26 | $5.73 | $6.51 | 17,400 | — | — |
| 2001-12-24 | $5.95 | $6.76 | 31,200 | — | — |
| 2001-12-21 | $5.72 | $6.49 | 117,000 | — | — |
| 2001-12-20 | $5.64 | $6.41 | 14,400 | — | — |
| 2001-12-19 | $5.73 | $6.51 | 33,300 | — | — |
| 2001-12-18 | $5.83 | $6.62 | 21,600 | — | — |
| 2001-12-17 | $5.74 | $6.52 | 29,400 | — | — |
| 2001-12-14 | $5.73 | $6.51 | 6,600 | — | — |
| 2001-12-13 | $5.67 | $6.43 | 25,500 | — | — |
| 2001-12-12 | $5.68 | $6.45 | 286,800 | — | — |
| 2001-12-11 | $5.57 | $6.32 | 63,000 | — | — |
| 2001-12-10 | $5.73 | $6.51 | 45,600 | — | — |
| 2001-12-07 | $5.98 | $6.79 | 5,700 | — | — |
| 2001-12-06 | $5.92 | $6.72 | 22,200 | — | — |
| 2001-12-05 | $5.90 | $6.70 | 7,500 | — | — |
| 2001-12-04 | $5.97 | $6.78 | 6,000 | — | — |
| 2001-12-03 | $6.00 | $6.81 | 48,000 | — | — |
| 2001-11-30 | $5.88 | $6.67 | 26,100 | — | — |
| 2001-11-29 | $5.94 | $6.75 | 74,700 | — | — |
| 2001-11-28 | $5.76 | $6.54 | 97,800 | — | — |
| 2001-11-27 | $5.69 | $6.46 | 67,500 | — | — |
| 2001-11-26 | $5.88 | $6.67 | 30,300 | — | — |
| 2001-11-23 | $5.73 | $6.50 | 4,800 | — | — |
| 2001-11-21 | $5.69 | $6.46 | 250,800 | — | — |
| 2001-11-20 | $5.75 | $6.53 | 25,200 | — | — |
| 2001-11-19 | $5.75 | $6.53 | 85,500 | — | — |
| 2001-11-16 | $5.80 | $6.59 | 34,800 | — | — |
| 2001-11-15 | $5.81 | $6.59 | 28,800 | — | — |
| 2001-11-14 | $5.80 | $6.58 | 7,500 | — | — |
| 2001-11-13 | $5.83 | $6.62 | 89,700 | — | — |
| 2001-11-12 | $5.83 | $6.62 | 66,900 | — | — |
| 2001-11-09 | $5.77 | $6.55 | 1,500 | — | — |
| 2001-11-08 | $5.78 | $6.57 | 61,200 | — | — |
| 2001-11-07 | $5.75 | $6.53 | 28,800 | — | — |
| 2001-11-06 | $5.80 | $6.59 | 46,500 | — | — |
| 2001-11-05 | $5.95 | $6.76 | 51,300 | — | — |
| 2001-11-02 | $6.00 | $6.81 | 119,100 | — | — |
| 2001-11-01 | $5.98 | $6.79 | 132,000 | — | — |
| 2001-10-31 | $5.98 | $6.78 | 285,900 | — | — |
| 2001-10-30 | $5.90 | $6.68 | 3,300 | — | — |
| 2001-10-29 | $5.84 | $6.61 | 57,000 | — | — |
| 2001-10-26 | $5.90 | $6.68 | 85,800 | — | — |
| 2001-10-25 | $5.92 | $6.70 | 30,300 | — | — |
| 2001-10-24 | $5.79 | $6.56 | 13,800 | — | — |
| 2001-10-23 | $5.70 | $6.46 | 34,200 | — | — |
| 2001-10-22 | $5.67 | $6.42 | 20,400 | — | — |
| 2001-10-19 | $5.82 | $6.59 | 600 | — | — |
| 2001-10-18 | $5.70 | $6.46 | 38,100 | — | — |
| 2001-10-17 | $5.75 | $6.51 | 45,000 | — | — |
| 2001-10-16 | $5.78 | $6.55 | 32,400 | — | — |
| 2001-10-15 | $5.68 | $6.44 | 21,300 | — | — |
| 2001-10-12 | $5.63 | $6.38 | 1,800 | — | — |
| 2001-10-11 | $5.72 | $6.48 | 83,100 | — | — |
| 2001-10-10 | $5.70 | $6.46 | 14,100 | — | — |
| 2001-10-09 | $5.85 | $6.63 | 5,400 | — | — |
| 2001-10-08 | $5.79 | $6.56 | 154,200 | — | — |
| 2001-10-05 | $5.95 | $6.74 | 47,100 | — | — |
| 2001-10-04 | $5.61 | $6.35 | 210,000 | — | — |
| 2001-10-03 | $5.55 | $6.29 | 89,400 | — | — |
| 2001-10-02 | $5.56 | $6.30 | 88,800 | — | — |
| 2001-10-01 | $5.33 | $6.04 | 19,800 | — | — |
| 2001-09-28 | $5.49 | $6.22 | 127,500 | — | — |
| 2001-09-27 | $5.37 | $6.08 | 24,000 | — | — |
| 2001-09-26 | $5.19 | $5.88 | 36,600 | — | — |
| 2001-09-25 | $5.28 | $5.98 | 29,100 | — | — |
| 2001-09-24 | $5.13 | $5.82 | 27,000 | — | — |
| 2001-09-21 | $5.22 | $5.91 | 329,400 | — | — |
| 2001-09-20 | $5.34 | $6.05 | 184,500 | — | — |
| 2001-09-19 | $5.34 | $6.05 | 287,700 | — | — |
| 2001-09-18 | $5.33 | $6.04 | 15,900 | — | — |
| 2001-09-17 | $5.37 | $6.08 | 148,500 | — | — |
| 2001-09-10 | $5.66 | $6.42 | 88,800 | — | — |
| 2001-09-07 | $5.65 | $6.41 | 125,100 | — | — |
| 2001-09-06 | $5.77 | $6.53 | 29,100 | — | — |
| 2001-09-05 | $5.85 | $6.63 | 15,000 | — | — |
| 2001-09-04 | $5.90 | $6.69 | 47,400 | — | — |
| 2001-08-31 | $6.07 | $6.88 | 93,900 | — | — |
| 2001-08-30 | $5.87 | $6.65 | 89,700 | — | — |
| 2001-08-29 | $5.97 | $6.76 | 97,800 | — | — |
| 2001-08-28 | $5.77 | $6.53 | 32,100 | — | — |
| 2001-08-27 | $5.77 | $6.53 | 32,400 | — | — |
| 2001-08-24 | $5.88 | $6.67 | 31,500 | — | — |
| 2001-08-23 | $6.06 | $6.86 | 8,100 | — | — |
| 2001-08-22 | $6.07 | $6.87 | 24,900 | — | — |
| 2001-08-21 | $6.12 | $6.93 | 19,800 | — | — |
| 2001-08-20 | $6.02 | $6.82 | 97,500 | — | — |
| 2001-08-17 | $6.00 | $6.80 | 13,800 | — | — |
| 2001-08-16 | $6.00 | $6.80 | 42,300 | — | — |
| 2001-08-15 | $6.02 | $6.82 | 129,300 | — | — |
| 2001-08-14 | $5.99 | $6.78 | 140,100 | — | — |
| 2001-08-13 | $5.92 | $6.70 | 12,900 | — | — |
| 2001-08-10 | $5.92 | $6.70 | 142,500 | — | — |
| 2001-08-09 | $5.82 | $6.60 | 23,400 | — | — |
| 2001-08-08 | $5.92 | $6.71 | 56,100 | — | — |
| 2001-08-07 | $5.87 | $6.65 | 36,000 | — | — |
| 2001-08-06 | $5.90 | $6.68 | 77,700 | — | — |
| 2001-08-03 | $5.80 | $6.57 | 27,900 | — | — |
| 2001-08-02 | $5.78 | $6.55 | 32,100 | — | — |
| 2001-08-01 | $5.82 | $6.58 | 46,500 | — | — |
| 2001-07-31 | $5.73 | $6.48 | 90,000 | — | — |
| 2001-07-30 | $5.78 | $6.54 | 24,600 | — | — |
| 2001-07-27 | $5.78 | $6.54 | 178,800 | — | — |
| 2001-07-26 | $5.78 | $6.54 | 81,000 | — | — |
| 2001-07-25 | $5.74 | $6.49 | 53,100 | — | — |
| 2001-07-24 | $5.72 | $6.47 | 12,300 | — | — |
| 2001-07-23 | $5.73 | $6.47 | 36,300 | — | — |
| 2001-07-20 | $5.73 | $6.48 | 13,200 | — | — |
| 2001-07-19 | $5.74 | $6.49 | 38,100 | — | — |
| 2001-07-18 | $5.73 | $6.48 | 166,800 | — | — |
| 2001-07-17 | $5.78 | $6.53 | 76,500 | — | — |
| 2001-07-16 | $5.82 | $6.58 | 87,000 | — | — |
| 2001-07-13 | $5.76 | $6.52 | 36,600 | — | — |
| 2001-07-12 | $5.78 | $6.54 | 37,800 | — | — |
| 2001-07-11 | $5.76 | $6.51 | 39,000 | — | — |
| 2001-07-10 | $5.78 | $6.53 | 49,200 | — | — |
| 2001-07-09 | $5.78 | $6.54 | 84,600 | — | — |
| 2001-07-06 | $5.70 | $6.45 | 64,200 | — | — |
| 2001-07-05 | $5.76 | $6.51 | 275,400 | — | — |
| 2001-07-03 | $5.73 | $6.47 | 57,300 | — | — |
| 2001-07-02 | $5.67 | $6.41 | 155,100 | — | — |
| 2001-06-29 | $5.73 | $6.48 | 272,700 | — | — |
| 2001-06-28 | $5.40 | $6.11 | 49,800 | — | — |
| 2001-06-27 | $5.62 | $6.36 | 32,400 | — | — |
| 2001-06-26 | $5.72 | $6.46 | 1,118,100 | — | — |
| 2001-06-25 | $5.72 | $6.46 | 830,400 | — | — |
| 2001-06-22 | $5.57 | $6.30 | 48,900 | — | — |
| 2001-06-21 | $5.49 | $6.20 | 140,100 | — | — |
| 2001-06-20 | $5.47 | $6.18 | 182,700 | — | — |
| 2001-06-19 | $5.47 | $6.18 | 23,100 | — | — |
| 2001-06-18 | $5.45 | $6.16 | 9,600 | — | — |
| 2001-06-15 | $5.46 | $6.17 | 39,900 | — | — |
| 2001-06-14 | $5.52 | $6.24 | 7,200 | — | — |
| 2001-06-13 | $5.48 | $6.20 | 90,600 | — | — |
| 2001-06-12 | $5.42 | $6.12 | 75,900 | — | — |
| 2001-06-11 | $5.33 | $6.03 | 38,400 | — | — |
| 2001-06-08 | $5.33 | $6.03 | 23,100 | — | — |
| 2001-06-07 | $5.31 | $6.00 | 80,700 | — | — |
| 2001-06-06 | $5.22 | $5.90 | 31,500 | — | — |
| 2001-06-05 | $5.24 | $5.92 | 17,400 | — | — |
| 2001-06-04 | $5.17 | $5.84 | 22,500 | — | — |
| 2001-06-01 | $5.23 | $5.91 | 25,200 | — | — |
| 2001-05-31 | $5.17 | $5.84 | 77,400 | — | — |
| 2001-05-30 | $5.07 | $5.73 | 79,500 | — | — |
| 2001-05-29 | $5.00 | $5.65 | 36,600 | — | — |
| 2001-05-25 | $5.03 | $5.69 | 188,700 | — | — |
| 2001-05-24 | $5.03 | $5.69 | 115,500 | — | — |
| 2001-05-23 | $5.02 | $5.67 | 24,000 | — | — |
| 2001-05-22 | $5.05 | $5.71 | 41,400 | — | — |
| 2001-05-21 | $4.99 | $5.64 | 36,900 | — | — |
| 2001-05-18 | $5.04 | $5.70 | 24,900 | — | — |
| 2001-05-17 | $5.02 | $5.67 | 83,100 | — | — |
| 2001-05-16 | $4.98 | $5.63 | 74,100 | — | — |
| 2001-05-15 | $4.90 | $5.54 | 87,000 | — | — |
| 2001-05-14 | $4.80 | $5.43 | 46,800 | — | — |
| 2001-05-11 | $4.76 | $5.38 | 242,700 | — | — |
| 2001-05-10 | $4.71 | $5.32 | 106,500 | — | — |
| 2001-05-09 | $4.70 | $5.31 | 86,100 | — | — |
| 2001-05-08 | $4.56 | $5.16 | 11,100 | — | — |
| 2001-05-07 | $4.54 | $5.13 | 33,600 | — | — |
| 2001-05-04 | $4.57 | $5.16 | 1,200 | — | — |
| 2001-05-03 | $4.58 | $5.18 | 10,200 | — | — |
| 2001-05-02 | $4.54 | $5.11 | 2,100 | — | — |
| 2001-05-01 | $4.61 | $5.20 | 45,900 | — | — |
| 2001-04-30 | $4.40 | $4.96 | 7,800 | — | — |
| 2001-04-27 | $4.35 | $4.90 | 89,400 | — | — |
| 2001-04-26 | $4.34 | $4.89 | 42,300 | — | — |
| 2001-04-25 | $4.33 | $4.88 | 6,900 | — | — |
| 2001-04-24 | $4.33 | $4.88 | 30,000 | — | — |
| 2001-04-23 | $4.33 | $4.88 | 6,300 | — | — |
| 2001-04-20 | $4.35 | $4.90 | 8,100 | — | — |
| 2001-04-19 | $4.32 | $4.87 | 72,300 | — | — |
| 2001-04-18 | $4.37 | $4.92 | 4,500 | — | — |
| 2001-04-17 | $4.40 | $4.96 | 67,200 | — | — |
| 2001-04-16 | $4.33 | $4.88 | 35,700 | — | — |
| 2001-04-12 | $4.31 | $4.86 | 23,700 | — | — |
| 2001-04-11 | $4.31 | $4.85 | 8,100 | — | — |
| 2001-04-10 | $4.33 | $4.88 | 63,300 | — | — |
| 2001-04-09 | $4.33 | $4.88 | 7,800 | — | — |
| 2001-04-06 | $4.29 | $4.84 | 906,600 | — | — |
| 2001-04-05 | $4.27 | $4.81 | 1,800 | — | — |
| 2001-04-04 | $4.33 | $4.88 | 20,100 | — | — |
| 2001-04-03 | $4.33 | $4.88 | 16,200 | — | — |
| 2001-04-02 | $4.29 | $4.84 | 21,000 | — | — |
| 2001-03-30 | $4.38 | $4.93 | 78,000 | — | — |
| 2001-03-29 | $4.40 | $4.95 | 3,600 | — | — |
| 2001-03-28 | $4.42 | $4.98 | 156,300 | — | — |
| 2001-03-27 | $4.46 | $5.03 | 11,400 | — | — |
| 2001-03-26 | $4.42 | $4.98 | 3,300 | — | — |
| 2001-03-23 | $4.40 | $4.95 | 161,700 | — | — |
| 2001-03-22 | $4.40 | $4.95 | 62,400 | — | — |
| 2001-03-21 | $4.44 | $5.00 | 20,400 | — | — |
| 2001-03-20 | $4.50 | $5.07 | 21,000 | — | — |
| 2001-03-19 | $4.48 | $5.05 | 34,800 | — | — |
| 2001-03-16 | $4.48 | $5.05 | 600 | — | — |
| 2001-03-15 | $4.50 | $5.07 | 68,100 | — | — |
| 2001-03-14 | $4.52 | $5.10 | 63,900 | — | — |
| 2001-03-13 | $4.50 | $5.07 | 171,900 | — | — |
| 2001-03-12 | $4.48 | $5.05 | 224,700 | — | — |
| 2001-03-09 | $4.54 | $5.12 | 199,500 | — | — |
| 2001-03-08 | $4.52 | $5.10 | 3,900 | — | — |
| 2001-03-07 | $4.52 | $5.10 | 7,200 | — | — |
| 2001-03-06 | $4.58 | $5.17 | 5,100 | — | — |
| 2001-03-05 | $4.56 | $5.14 | 8,100 | — | — |
| 2001-03-02 | $4.60 | $5.19 | 43,500 | — | — |
| 2001-03-01 | $4.54 | $5.12 | 21,600 | — | — |
| 2001-02-28 | $4.52 | $5.10 | 37,500 | — | — |
| 2001-02-27 | $4.50 | $5.07 | 34,500 | — | — |
| 2001-02-26 | $4.50 | $5.07 | 100,800 | — | — |
| 2001-02-23 | $4.48 | $5.05 | 45,900 | — | — |
| 2001-02-22 | $4.48 | $5.05 | 9,000 | — | — |
| 2001-02-21 | $4.52 | $5.10 | 48,300 | — | — |
| 2001-02-20 | $4.50 | $5.07 | 124,500 | — | — |
| 2001-02-16 | $4.48 | $5.05 | 11,100 | — | — |
| 2001-02-15 | $4.48 | $5.05 | 50,100 | — | — |
| 2001-02-14 | $4.48 | $5.05 | 111,900 | — | — |
| 2001-02-13 | $4.46 | $5.03 | 1,130,700 | — | — |
| 2001-02-12 | $4.40 | $4.95 | 36,600 | — | — |
| 2001-02-09 | $4.40 | $4.95 | 8,100 | — | — |
| 2001-02-08 | $4.40 | $4.95 | 1,500 | — | — |
| 2001-02-07 | $4.40 | $4.95 | 10,500 | — | — |
| 2001-02-06 | $4.40 | $4.95 | 39,600 | — | — |
| 2001-02-05 | $4.40 | $4.95 | 1,200 | — | — |
| 2001-02-02 | $4.40 | $4.95 | 40,200 | — | — |
| 2001-02-01 | $4.42 | $4.98 | 60,900 | — | — |
| 2001-01-31 | $4.38 | $4.92 | 69,900 | — | — |
| 2001-01-30 | $4.38 | $4.92 | 45,600 | — | — |
| 2001-01-29 | $4.40 | $4.94 | 55,800 | — | — |
| 2001-01-26 | $4.40 | $4.94 | 323,400 | — | — |
| 2001-01-25 | $4.35 | $4.89 | 277,200 | — | — |
| 2001-01-24 | $4.35 | $4.89 | 32,100 | — | — |
| 2001-01-23 | $4.38 | $4.92 | 3,600 | — | — |
| 2001-01-22 | $4.33 | $4.87 | 53,100 | — | — |
| 2001-01-19 | $4.33 | $4.87 | 600 | — | — |
| 2001-01-18 | $4.35 | $4.89 | 15,900 | — | — |
| 2001-01-17 | $4.33 | $4.87 | 4,800 | — | — |
| 2001-01-16 | $4.35 | $4.89 | 106,800 | — | — |
| 2001-01-12 | $4.29 | $4.82 | 21,000 | — | — |
| 2001-01-11 | $4.29 | $4.82 | 2,400 | — | — |
| 2001-01-10 | $4.31 | $4.85 | 113,700 | — | — |
| 2001-01-09 | $4.29 | $4.82 | 187,500 | — | — |
| 2001-01-08 | $4.23 | $4.75 | 226,500 | — | — |
| 2001-01-05 | $4.23 | $4.75 | 36,900 | — | — |
| 2001-01-04 | $4.25 | $4.78 | 177,600 | — | — |
| 2001-01-03 | $4.21 | $4.73 | 97,200 | — | — |
| 2001-01-02 | $4.17 | $4.68 | 84,000 | — | — |