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
- 1980-03-17 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 | $6.65 | $9.12 | 60,400 | — | — |
| 2001-12-28 | $6.66 | $9.13 | 46,800 | — | — |
| 2001-12-27 | $6.68 | $9.16 | 225,600 | — | — |
| 2001-12-26 | $6.75 | $9.26 | 146,800 | — | — |
| 2001-12-24 | $6.76 | $9.28 | 17,600 | — | — |
| 2001-12-21 | $6.77 | $9.28 | 174,400 | — | — |
| 2001-12-20 | $6.77 | $9.29 | 29,200 | — | — |
| 2001-12-19 | $6.78 | $9.30 | 28,400 | — | — |
| 2001-12-18 | $6.88 | $9.43 | 46,400 | — | — |
| 2001-12-17 | $6.91 | $9.48 | 47,600 | — | — |
| 2001-12-14 | $6.76 | $9.27 | 30,400 | — | — |
| 2001-12-13 | $6.64 | $9.11 | 62,400 | — | — |
| 2001-12-12 | $6.73 | $9.23 | 48,800 | — | — |
| 2001-12-11 | $6.73 | $9.23 | 55,600 | — | — |
| 2001-12-10 | $6.74 | $9.24 | 41,200 | — | — |
| 2001-12-07 | $6.81 | $9.34 | 31,200 | — | — |
| 2001-12-06 | $6.78 | $9.30 | 32,800 | — | — |
| 2001-12-05 | $6.80 | $9.33 | 104,400 | — | — |
| 2001-12-04 | $6.84 | $9.38 | 76,800 | — | — |
| 2001-12-03 | $6.68 | $9.17 | 58,000 | — | — |
| 2001-11-30 | $6.80 | $9.33 | 207,600 | — | — |
| 2001-11-29 | $7.01 | $9.62 | 69,600 | — | — |
| 2001-11-28 | $6.50 | $8.92 | 42,800 | — | — |
| 2001-11-27 | $6.49 | $8.91 | 55,200 | — | — |
| 2001-11-26 | $6.41 | $8.80 | 95,200 | — | — |
| 2001-11-23 | $6.30 | $8.64 | 13,200 | — | — |
| 2001-11-21 | $6.29 | $8.63 | 1,600 | — | — |
| 2001-11-20 | $6.29 | $8.63 | 22,400 | — | — |
| 2001-11-19 | $6.32 | $8.67 | 23,200 | — | — |
| 2001-11-16 | $6.28 | $8.62 | 102,000 | — | — |
| 2001-11-15 | $6.25 | $8.57 | 42,400 | — | — |
| 2001-11-14 | $6.14 | $8.42 | 42,000 | — | — |
| 2001-11-13 | $6.12 | $8.39 | 102,800 | — | — |
| 2001-11-12 | $6.12 | $8.39 | 44,000 | — | — |
| 2001-11-09 | $6.09 | $8.36 | 21,200 | — | — |
| 2001-11-08 | $6.10 | $8.37 | 188,000 | — | — |
| 2001-11-07 | $6.04 | $8.28 | 354,000 | — | — |
| 2001-11-06 | $6.16 | $8.45 | 45,600 | — | — |
| 2001-11-05 | $6.11 | $8.39 | 159,600 | — | — |
| 2001-11-02 | $6.05 | $8.30 | 21,600 | — | — |
| 2001-11-01 | $6.10 | $8.37 | 48,400 | — | — |
| 2001-10-31 | $6.10 | $8.37 | 206,000 | — | — |
| 2001-10-30 | $6.10 | $8.37 | 50,400 | — | — |
| 2001-10-29 | $6.09 | $8.36 | 70,800 | — | — |
| 2001-10-26 | $6.12 | $8.40 | 33,200 | — | — |
| 2001-10-25 | $6.05 | $8.30 | 59,600 | — | — |
| 2001-10-24 | $6.03 | $8.28 | 70,400 | — | — |
| 2001-10-23 | $6.04 | $8.28 | 2,351,600 | — | — |
| 2001-10-22 | $5.93 | $8.14 | 50,000 | — | — |
| 2001-10-19 | $5.94 | $8.08 | 562,000 | — | — |
| 2001-10-18 | $6.00 | $8.16 | 498,800 | — | — |
| 2001-10-17 | $6.34 | $8.63 | 1,012,800 | — | — |
| 2001-10-16 | $5.86 | $7.98 | 62,800 | — | — |
| 2001-10-15 | $5.97 | $8.12 | 43,600 | — | — |
| 2001-10-12 | $5.99 | $8.15 | 16,000 | — | — |
| 2001-10-11 | $5.99 | $8.15 | 86,400 | — | — |
| 2001-10-10 | $6.09 | $8.29 | 46,000 | — | — |
| 2001-10-09 | $5.99 | $8.15 | 8,800 | — | — |
| 2001-10-08 | $6.01 | $8.18 | 82,800 | — | — |
| 2001-10-05 | $6.00 | $8.16 | 16,000 | — | — |
| 2001-10-04 | $6.02 | $8.20 | 298,000 | — | — |
| 2001-10-03 | $6.00 | $8.16 | 58,400 | — | — |
| 2001-10-02 | $6.05 | $8.23 | 7,600 | — | — |
| 2001-10-01 | $6.08 | $8.27 | 32,000 | — | — |
| 2001-09-28 | $6.15 | $8.37 | 78,000 | — | — |
| 2001-09-27 | $5.91 | $8.05 | 23,200 | — | — |
| 2001-09-26 | $5.90 | $8.03 | 80,800 | — | — |
| 2001-09-25 | $6.00 | $8.16 | 16,400 | — | — |
| 2001-09-24 | $6.00 | $8.17 | 94,400 | — | — |
| 2001-09-21 | $5.83 | $7.93 | 56,000 | — | — |
| 2001-09-20 | $5.86 | $7.97 | 21,600 | — | — |
| 2001-09-19 | $5.94 | $8.08 | 101,600 | — | — |
| 2001-09-18 | $5.93 | $8.07 | 20,800 | — | — |
| 2001-09-17 | $5.95 | $8.10 | 201,200 | — | — |
| 2001-09-10 | $6.42 | $8.74 | 128,000 | — | — |
| 2001-09-07 | $6.41 | $8.72 | 38,800 | — | — |
| 2001-09-06 | $6.46 | $8.79 | 15,600 | — | — |
| 2001-09-05 | $6.48 | $8.82 | 49,200 | — | — |
| 2001-09-04 | $6.45 | $8.78 | 43,200 | — | — |
| 2001-08-31 | $6.43 | $8.75 | 20,000 | — | — |
| 2001-08-30 | $6.48 | $8.82 | 19,600 | — | — |
| 2001-08-29 | $6.48 | $8.81 | 170,000 | — | — |
| 2001-08-28 | $6.50 | $8.85 | 91,200 | — | — |
| 2001-08-27 | $6.46 | $8.79 | 53,600 | — | — |
| 2001-08-24 | $6.55 | $8.91 | 53,200 | — | — |
| 2001-08-23 | $6.55 | $8.92 | 28,400 | — | — |
| 2001-08-22 | $6.61 | $9.00 | 18,800 | — | — |
| 2001-08-21 | $6.65 | $9.04 | 50,000 | — | — |
| 2001-08-20 | $6.66 | $9.07 | 14,400 | — | — |
| 2001-08-17 | $6.64 | $9.04 | 11,600 | — | — |
| 2001-08-16 | $6.66 | $9.06 | 9,200 | — | — |
| 2001-08-15 | $6.64 | $9.04 | 85,600 | — | — |
| 2001-08-14 | $6.78 | $9.22 | 29,600 | — | — |
| 2001-08-13 | $6.69 | $9.11 | 42,400 | — | — |
| 2001-08-10 | $6.74 | $9.17 | 26,800 | — | — |
| 2001-08-09 | $6.72 | $9.15 | 14,000 | — | — |
| 2001-08-08 | $6.71 | $9.14 | 30,800 | — | — |
| 2001-08-07 | $6.75 | $9.18 | 18,800 | — | — |
| 2001-08-06 | $6.73 | $9.16 | 36,800 | — | — |
| 2001-08-03 | $6.70 | $9.12 | 24,000 | — | — |
| 2001-08-02 | $6.71 | $9.13 | 30,000 | — | — |
| 2001-08-01 | $6.73 | $9.15 | 34,000 | — | — |
| 2001-07-31 | $6.70 | $9.12 | 38,800 | — | — |
| 2001-07-30 | $6.74 | $9.18 | 16,000 | — | — |
| 2001-07-27 | $6.80 | $9.25 | 5,600 | — | — |
| 2001-07-26 | $6.81 | $9.27 | 104,000 | — | — |
| 2001-07-25 | $6.79 | $9.24 | 94,400 | — | — |
| 2001-07-24 | $6.78 | $9.23 | 34,000 | — | — |
| 2001-07-23 | $6.81 | $9.27 | 67,600 | — | — |
| 2001-07-20 | $6.91 | $9.41 | 185,600 | — | — |
| 2001-07-19 | $6.92 | $9.42 | 206,800 | — | — |
| 2001-07-18 | $6.60 | $8.98 | 73,600 | — | — |
| 2001-07-17 | $6.34 | $8.63 | 60,400 | — | — |
| 2001-07-16 | $6.28 | $8.55 | 32,400 | — | — |
| 2001-07-13 | $6.28 | $8.48 | 127,200 | — | — |
| 2001-07-12 | $6.40 | $8.65 | 29,600 | — | — |
| 2001-07-11 | $6.36 | $8.60 | 66,400 | — | — |
| 2001-07-10 | $6.43 | $8.68 | 27,600 | — | — |
| 2001-07-09 | $6.48 | $8.75 | 60,800 | — | — |
| 2001-07-06 | $6.44 | $8.70 | 38,800 | — | — |
| 2001-07-05 | $6.58 | $8.89 | 236,400 | — | — |
| 2001-07-03 | $6.68 | $9.02 | 136,800 | — | — |
| 2001-07-02 | $6.73 | $9.09 | 39,600 | — | — |
| 2001-06-29 | $6.75 | $9.12 | 190,800 | — | — |
| 2001-06-28 | $6.68 | $9.02 | 60,400 | — | — |
| 2001-06-27 | $6.56 | $8.87 | 55,200 | — | — |
| 2001-06-26 | $6.55 | $8.85 | 48,000 | — | — |
| 2001-06-25 | $6.53 | $8.82 | 19,600 | — | — |
| 2001-06-22 | $6.54 | $8.83 | 79,200 | — | — |
| 2001-06-21 | $6.65 | $8.98 | 70,400 | — | — |
| 2001-06-20 | $6.63 | $8.95 | 93,200 | — | — |
| 2001-06-19 | $6.50 | $8.78 | 93,200 | — | — |
| 2001-06-18 | $6.56 | $8.87 | 17,600 | — | — |
| 2001-06-15 | $6.60 | $8.92 | 43,200 | — | — |
| 2001-06-14 | $6.63 | $8.96 | 21,200 | — | — |
| 2001-06-13 | $6.70 | $9.05 | 27,600 | — | — |
| 2001-06-12 | $6.81 | $9.20 | 30,800 | — | — |
| 2001-06-11 | $6.70 | $9.06 | 18,400 | — | — |
| 2001-06-08 | $6.71 | $9.07 | 19,200 | — | — |
| 2001-06-07 | $6.79 | $9.18 | 15,200 | — | — |
| 2001-06-06 | $6.76 | $9.14 | 22,800 | — | — |
| 2001-06-05 | $6.81 | $9.21 | 66,400 | — | — |
| 2001-06-04 | $6.83 | $9.22 | 19,200 | — | — |
| 2001-06-01 | $6.81 | $9.21 | 230,800 | — | — |
| 2001-05-31 | $6.73 | $9.09 | 36,000 | — | — |
| 2001-05-30 | $6.72 | $9.08 | 76,400 | — | — |
| 2001-05-29 | $6.73 | $9.10 | 152,400 | — | — |
| 2001-05-25 | $6.74 | $9.10 | 24,800 | — | — |
| 2001-05-24 | $6.70 | $9.05 | 307,600 | — | — |
| 2001-05-23 | $6.63 | $8.95 | 108,800 | — | — |
| 2001-05-22 | $6.73 | $9.09 | 53,600 | — | — |
| 2001-05-21 | $6.68 | $9.02 | 57,600 | — | — |
| 2001-05-18 | $6.68 | $9.02 | 12,400 | — | — |
| 2001-05-17 | $6.75 | $9.12 | 18,000 | — | — |
| 2001-05-16 | $6.75 | $9.12 | 65,600 | — | — |
| 2001-05-15 | $6.65 | $8.99 | 46,800 | — | — |
| 2001-05-14 | $6.63 | $8.95 | 36,000 | — | — |
| 2001-05-11 | $6.63 | $8.96 | 19,200 | — | — |
| 2001-05-10 | $6.64 | $8.97 | 148,000 | — | — |
| 2001-05-09 | $6.61 | $8.94 | 142,800 | — | — |
| 2001-05-08 | $6.56 | $8.87 | 61,600 | — | — |
| 2001-05-07 | $6.46 | $8.73 | 82,000 | — | — |
| 2001-05-04 | $6.73 | $9.09 | 35,600 | — | — |
| 2001-05-03 | $6.58 | $8.89 | 88,800 | — | — |
| 2001-05-02 | $6.69 | $9.04 | 77,200 | — | — |
| 2001-05-01 | $6.86 | $9.27 | 111,600 | — | — |
| 2001-04-30 | $6.89 | $9.31 | 250,000 | — | — |
| 2001-04-27 | $6.75 | $9.12 | 48,000 | — | — |
| 2001-04-26 | $6.73 | $9.09 | 62,000 | — | — |
| 2001-04-25 | $6.78 | $9.16 | 39,200 | — | — |
| 2001-04-24 | $6.60 | $8.92 | 196,400 | — | — |
| 2001-04-23 | $6.50 | $8.78 | 141,600 | — | — |
| 2001-04-20 | $6.48 | $8.75 | 110,800 | — | — |
| 2001-04-19 | $6.45 | $8.72 | 92,000 | — | — |
| 2001-04-18 | $6.25 | $8.45 | 53,200 | — | — |
| 2001-04-17 | $6.25 | $8.45 | 30,800 | — | — |
| 2001-04-16 | $6.15 | $8.31 | 14,000 | — | — |
| 2001-04-12 | $6.19 | $8.30 | 58,800 | — | — |
| 2001-04-11 | $5.98 | $8.02 | 69,200 | — | — |
| 2001-04-10 | $5.86 | $7.86 | 158,000 | — | — |
| 2001-04-09 | $5.85 | $7.85 | 11,200 | — | — |
| 2001-04-06 | $5.80 | $7.78 | 41,600 | — | — |
| 2001-04-05 | $5.93 | $7.95 | 104,000 | — | — |
| 2001-04-04 | $5.73 | $7.69 | 7,600 | — | — |
| 2001-04-03 | $5.73 | $7.68 | 18,400 | — | — |
| 2001-04-02 | $5.74 | $7.70 | 69,200 | — | — |
| 2001-03-30 | $5.84 | $7.83 | 72,000 | — | — |
| 2001-03-29 | $5.78 | $7.75 | 101,600 | — | — |
| 2001-03-28 | $5.78 | $7.75 | 60,800 | — | — |
| 2001-03-27 | $5.77 | $7.74 | 61,600 | — | — |
| 2001-03-26 | $5.73 | $7.68 | 35,200 | — | — |
| 2001-03-23 | $5.78 | $7.76 | 22,400 | — | — |
| 2001-03-22 | $5.78 | $7.75 | 70,000 | — | — |
| 2001-03-21 | $5.85 | $7.85 | 45,600 | — | — |
| 2001-03-20 | $6.01 | $8.06 | 31,600 | — | — |
| 2001-03-19 | $6.15 | $8.25 | 34,400 | — | — |
| 2001-03-16 | $5.95 | $7.98 | 78,800 | — | — |
| 2001-03-15 | $5.98 | $8.02 | 68,800 | — | — |
| 2001-03-14 | $6.05 | $8.12 | 53,200 | — | — |
| 2001-03-13 | $6.08 | $8.15 | 35,200 | — | — |
| 2001-03-12 | $6.06 | $8.13 | 52,800 | — | — |
| 2001-03-09 | $6.17 | $8.27 | 26,000 | — | — |
| 2001-03-08 | $6.23 | $8.35 | 52,800 | — | — |
| 2001-03-07 | $6.31 | $8.47 | 130,400 | — | — |
| 2001-03-06 | $6.35 | $8.52 | 56,800 | — | — |
| 2001-03-05 | $6.20 | $8.32 | 89,200 | — | — |
| 2001-03-02 | $6.28 | $8.42 | 16,000 | — | — |
| 2001-03-01 | $6.23 | $8.35 | 49,600 | — | — |
| 2001-02-28 | $6.28 | $8.42 | 38,800 | — | — |
| 2001-02-27 | $6.34 | $8.50 | 30,000 | — | — |
| 2001-02-26 | $6.38 | $8.55 | 75,200 | — | — |
| 2001-02-23 | $6.16 | $8.26 | 20,800 | — | — |
| 2001-02-22 | $6.18 | $8.29 | 54,800 | — | — |
| 2001-02-21 | $6.27 | $8.41 | 38,800 | — | — |
| 2001-02-20 | $6.37 | $8.54 | 50,400 | — | — |
| 2001-02-16 | $6.39 | $8.57 | 52,000 | — | — |
| 2001-02-15 | $6.43 | $8.62 | 29,600 | — | — |
| 2001-02-14 | $6.39 | $8.57 | 14,800 | — | — |
| 2001-02-13 | $6.37 | $8.54 | 58,000 | — | — |
| 2001-02-12 | $6.31 | $8.47 | 61,200 | — | — |
| 2001-02-09 | $6.30 | $8.45 | 53,600 | — | — |
| 2001-02-08 | $6.54 | $8.77 | 160,000 | — | — |
| 2001-02-07 | $6.44 | $8.64 | 120,800 | — | — |
| 2001-02-06 | $6.09 | $8.17 | 134,000 | — | — |
| 2001-02-05 | $6.02 | $8.08 | 30,800 | — | — |
| 2001-02-02 | $6.00 | $8.05 | 77,600 | — | — |
| 2001-02-01 | $6.02 | $8.07 | 35,200 | — | — |
| 2001-01-31 | $6.04 | $8.11 | 267,600 | — | — |
| 2001-01-30 | $5.99 | $8.04 | 81,200 | — | — |
| 2001-01-29 | $6.16 | $8.27 | 36,800 | — | — |
| 2001-01-26 | $6.13 | $8.22 | 18,000 | — | — |
| 2001-01-25 | $6.13 | $8.22 | 16,000 | — | — |
| 2001-01-24 | $6.17 | $8.28 | 40,400 | — | — |
| 2001-01-23 | $6.28 | $8.43 | 71,200 | — | — |
| 2001-01-22 | $6.22 | $8.34 | 26,400 | — | — |
| 2001-01-19 | $6.16 | $8.20 | 62,000 | — | — |
| 2001-01-18 | $6.25 | $8.32 | 102,400 | — | — |
| 2001-01-17 | $6.28 | $8.36 | 110,400 | — | — |
| 2001-01-16 | $6.28 | $8.36 | 60,000 | — | — |
| 2001-01-12 | $6.28 | $8.36 | 32,400 | — | — |
| 2001-01-11 | $6.33 | $8.43 | 55,600 | — | — |
| 2001-01-10 | $6.33 | $8.43 | 48,800 | — | — |
| 2001-01-09 | $6.28 | $8.36 | 36,800 | — | — |
| 2001-01-08 | $6.25 | $8.32 | 38,400 | — | — |
| 2001-01-05 | $6.31 | $8.41 | 37,200 | — | — |
| 2001-01-04 | $6.36 | $8.47 | 71,600 | — | — |
| 2001-01-03 | $6.38 | $8.49 | 78,800 | — | — |
| 2001-01-02 | $6.13 | $8.16 | 43,200 | — | — |