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 | $5.02 | $5.97 | 366,600 | — | — |
| 2001-12-28 | $5.08 | $6.04 | 477,000 | — | — |
| 2001-12-27 | $5.05 | $5.99 | 539,700 | — | — |
| 2001-12-26 | $5.07 | $6.01 | 191,400 | — | — |
| 2001-12-24 | $5.00 | $5.93 | 284,700 | — | — |
| 2001-12-21 | $5.02 | $5.96 | 842,400 | — | — |
| 2001-12-20 | $4.92 | $5.84 | 359,400 | — | — |
| 2001-12-19 | $4.87 | $5.78 | 366,900 | — | — |
| 2001-12-18 | $5.00 | $5.93 | 439,200 | — | — |
| 2001-12-17 | $4.90 | $5.82 | 469,500 | — | — |
| 2001-12-14 | $4.91 | $5.83 | 454,200 | — | — |
| 2001-12-13 | $4.77 | $5.66 | 429,600 | — | — |
| 2001-12-12 | $4.87 | $5.78 | 388,500 | — | — |
| 2001-12-11 | $4.95 | $5.87 | 979,800 | — | — |
| 2001-12-10 | $4.91 | $5.83 | 899,400 | — | — |
| 2001-12-07 | $5.00 | $5.93 | 1,127,700 | — | — |
| 2001-12-06 | $5.00 | $5.93 | 773,700 | — | — |
| 2001-12-05 | $4.92 | $5.84 | 902,400 | — | — |
| 2001-12-04 | $4.79 | $5.68 | 635,100 | — | — |
| 2001-12-03 | $4.76 | $5.65 | 845,400 | — | — |
| 2001-11-30 | $5.00 | $5.93 | 786,600 | — | — |
| 2001-11-29 | $5.10 | $6.05 | 608,100 | — | — |
| 2001-11-28 | $5.14 | $6.10 | 272,400 | — | — |
| 2001-11-27 | $5.39 | $6.39 | 188,700 | — | — |
| 2001-11-26 | $5.50 | $6.52 | 246,900 | — | — |
| 2001-11-23 | $5.51 | $6.54 | 183,300 | — | — |
| 2001-11-21 | $5.35 | $6.35 | 226,500 | — | — |
| 2001-11-20 | $5.48 | $6.50 | 789,000 | — | — |
| 2001-11-19 | $5.66 | $6.72 | 487,500 | — | — |
| 2001-11-16 | $5.20 | $6.17 | 243,900 | — | — |
| 2001-11-15 | $5.23 | $6.21 | 326,100 | — | — |
| 2001-11-14 | $5.32 | $6.31 | 352,500 | — | — |
| 2001-11-13 | $5.20 | $6.17 | 308,700 | — | — |
| 2001-11-12 | $5.08 | $6.03 | 262,200 | — | — |
| 2001-11-09 | $4.99 | $5.92 | 103,500 | — | — |
| 2001-11-08 | $4.88 | $5.79 | 568,800 | — | — |
| 2001-11-07 | $5.02 | $5.96 | 96,000 | — | — |
| 2001-11-06 | $4.97 | $5.89 | 275,400 | — | — |
| 2001-11-05 | $4.97 | $5.89 | 234,000 | — | — |
| 2001-11-02 | $5.07 | $6.02 | 615,900 | — | — |
| 2001-11-01 | $4.83 | $5.74 | 392,100 | — | — |
| 2001-10-31 | $4.91 | $5.83 | 354,900 | — | — |
| 2001-10-30 | $4.71 | $5.59 | 166,500 | — | — |
| 2001-10-29 | $4.87 | $5.78 | 249,000 | — | — |
| 2001-10-26 | $5.07 | $6.02 | 243,300 | — | — |
| 2001-10-25 | $5.08 | $6.03 | 417,000 | — | — |
| 2001-10-24 | $5.02 | $5.95 | 252,300 | — | — |
| 2001-10-23 | $5.19 | $6.16 | 173,400 | — | — |
| 2001-10-22 | $5.12 | $6.07 | 246,600 | — | — |
| 2001-10-19 | $5.08 | $6.03 | 202,800 | — | — |
| 2001-10-18 | $5.10 | $6.05 | 502,500 | — | — |
| 2001-10-17 | $5.08 | $6.03 | 296,700 | — | — |
| 2001-10-16 | $5.01 | $5.95 | 180,000 | — | — |
| 2001-10-15 | $5.03 | $5.97 | 276,300 | — | — |
| 2001-10-12 | $4.97 | $5.90 | 472,500 | — | — |
| 2001-10-11 | $5.17 | $6.14 | 314,100 | — | — |
| 2001-10-10 | $4.99 | $5.93 | 263,400 | — | — |
| 2001-10-09 | $4.86 | $5.76 | 408,900 | — | — |
| 2001-10-08 | $4.80 | $5.70 | 610,800 | — | — |
| 2001-10-05 | $4.58 | $5.44 | 328,500 | — | — |
| 2001-10-04 | $4.67 | $5.55 | 201,300 | — | — |
| 2001-10-03 | $4.63 | $5.50 | 1,429,200 | — | — |
| 2001-10-02 | $4.35 | $5.16 | 1,007,400 | — | — |
| 2001-10-01 | $4.19 | $4.97 | 1,512,900 | — | — |
| 2001-09-28 | $4.48 | $5.32 | 420,000 | — | — |
| 2001-09-27 | $4.45 | $5.28 | 338,700 | — | — |
| 2001-09-26 | $4.52 | $5.35 | 351,000 | — | — |
| 2001-09-25 | $4.73 | $5.60 | 441,000 | — | — |
| 2001-09-24 | $4.88 | $5.78 | 348,300 | — | — |
| 2001-09-21 | $4.80 | $5.68 | 886,500 | — | — |
| 2001-09-20 | $4.37 | $5.17 | 672,600 | — | — |
| 2001-09-19 | $4.45 | $5.27 | 304,800 | — | — |
| 2001-09-18 | $4.60 | $5.44 | 446,400 | — | — |
| 2001-09-17 | $4.75 | $5.62 | 679,500 | — | — |
| 2001-09-10 | $5.48 | $6.48 | 710,100 | — | — |
| 2001-09-07 | $5.50 | $6.51 | 703,500 | — | — |
| 2001-09-06 | $5.87 | $6.94 | 383,100 | — | — |
| 2001-09-05 | $6.20 | $7.34 | 113,400 | — | — |
| 2001-09-04 | $6.20 | $7.34 | 405,000 | — | — |
| 2001-08-31 | $6.20 | $7.34 | 428,100 | — | — |
| 2001-08-30 | $6.22 | $7.36 | 320,100 | — | — |
| 2001-08-29 | $6.33 | $7.49 | 317,700 | — | — |
| 2001-08-28 | $6.25 | $7.40 | 280,200 | — | — |
| 2001-08-27 | $6.13 | $7.26 | 157,500 | — | — |
| 2001-08-24 | $6.22 | $7.36 | 230,400 | — | — |
| 2001-08-23 | $6.07 | $7.18 | 165,600 | — | — |
| 2001-08-22 | $6.12 | $7.24 | 296,100 | — | — |
| 2001-08-21 | $6.33 | $7.49 | 675,900 | — | — |
| 2001-08-20 | $6.25 | $7.40 | 883,500 | — | — |
| 2001-08-17 | $6.28 | $7.44 | 301,800 | — | — |
| 2001-08-16 | $6.27 | $7.42 | 751,200 | — | — |
| 2001-08-15 | $6.14 | $7.27 | 504,900 | — | — |
| 2001-08-14 | $6.00 | $7.10 | 583,800 | — | — |
| 2001-08-13 | $5.80 | $6.86 | 244,500 | — | — |
| 2001-08-10 | $5.93 | $7.02 | 297,000 | — | — |
| 2001-08-09 | $5.82 | $6.88 | 590,700 | — | — |
| 2001-08-08 | $5.83 | $6.90 | 633,300 | — | — |
| 2001-08-07 | $5.90 | $6.98 | 246,300 | — | — |
| 2001-08-06 | $6.00 | $7.10 | 1,082,100 | — | — |
| 2001-08-03 | $6.18 | $7.32 | 300,300 | — | — |
| 2001-08-02 | $6.21 | $7.35 | 440,700 | — | — |
| 2001-08-01 | $6.04 | $7.14 | 561,300 | — | — |
| 2001-07-31 | $6.03 | $7.14 | 489,300 | — | — |
| 2001-07-30 | $5.98 | $7.08 | 1,365,600 | — | — |
| 2001-07-27 | $6.06 | $7.17 | 771,300 | — | — |
| 2001-07-26 | $6.30 | $7.45 | 318,300 | — | — |
| 2001-07-25 | $6.37 | $7.53 | 605,100 | — | — |
| 2001-07-24 | $6.23 | $7.37 | 519,900 | — | — |
| 2001-07-23 | $6.34 | $7.51 | 668,700 | — | — |
| 2001-07-20 | $6.30 | $7.46 | 1,017,300 | — | — |
| 2001-07-19 | $6.33 | $7.49 | 709,500 | — | — |
| 2001-07-18 | $6.33 | $7.49 | 1,645,800 | — | — |
| 2001-07-17 | $6.40 | $7.57 | 1,152,900 | — | — |
| 2001-07-16 | $6.16 | $7.29 | 804,900 | — | — |
| 2001-07-13 | $6.00 | $7.10 | 1,298,400 | — | — |
| 2001-07-12 | $5.98 | $7.08 | 1,547,400 | — | — |
| 2001-07-11 | $5.72 | $6.77 | 2,462,100 | — | — |
| 2001-07-10 | $5.03 | $5.95 | 293,100 | — | — |
| 2001-07-09 | $5.18 | $6.13 | 426,000 | — | — |
| 2001-07-06 | $5.20 | $6.15 | 478,500 | — | — |
| 2001-07-05 | $5.32 | $6.30 | 277,800 | — | — |
| 2001-07-03 | $5.47 | $6.47 | 359,700 | — | — |
| 2001-07-02 | $5.37 | $6.35 | 493,500 | — | — |
| 2001-06-29 | $5.96 | $7.05 | 633,000 | — | — |
| 2001-06-28 | $5.52 | $6.53 | 376,200 | — | — |
| 2001-06-27 | $5.57 | $6.57 | 396,600 | — | — |
| 2001-06-26 | $5.42 | $6.39 | 473,100 | — | — |
| 2001-06-25 | $5.27 | $6.22 | 360,600 | — | — |
| 2001-06-22 | $5.33 | $6.29 | 283,800 | — | — |
| 2001-06-21 | $5.60 | $6.61 | 415,500 | — | — |
| 2001-06-20 | $5.47 | $6.45 | 338,700 | — | — |
| 2001-06-19 | $5.42 | $6.39 | 308,400 | — | — |
| 2001-06-18 | $5.46 | $6.45 | 190,800 | — | — |
| 2001-06-15 | $5.28 | $6.24 | 220,200 | — | — |
| 2001-06-14 | $5.32 | $6.28 | 113,700 | — | — |
| 2001-06-13 | $5.42 | $6.39 | 238,500 | — | — |
| 2001-06-12 | $5.50 | $6.49 | 258,600 | — | — |
| 2001-06-11 | $5.50 | $6.49 | 616,500 | — | — |
| 2001-06-08 | $5.77 | $6.81 | 162,300 | — | — |
| 2001-06-07 | $5.76 | $6.80 | 303,000 | — | — |
| 2001-06-06 | $5.80 | $6.85 | 218,100 | — | — |
| 2001-06-05 | $5.95 | $7.02 | 217,200 | — | — |
| 2001-06-04 | $5.74 | $6.78 | 348,300 | — | — |
| 2001-06-01 | $5.74 | $6.78 | 698,700 | — | — |
| 2001-05-31 | $5.67 | $6.69 | 554,400 | — | — |
| 2001-05-30 | $5.71 | $6.74 | 373,800 | — | — |
| 2001-05-29 | $6.03 | $7.12 | 423,300 | — | — |
| 2001-05-25 | $5.83 | $6.89 | 287,700 | — | — |
| 2001-05-24 | $6.07 | $7.16 | 325,800 | — | — |
| 2001-05-23 | $6.00 | $7.09 | 394,800 | — | — |
| 2001-05-22 | $6.16 | $7.28 | 548,400 | — | — |
| 2001-05-21 | $6.00 | $7.08 | 446,700 | — | — |
| 2001-05-18 | $5.85 | $6.91 | 348,000 | — | — |
| 2001-05-17 | $5.98 | $7.06 | 503,100 | — | — |
| 2001-05-16 | $5.90 | $6.97 | 499,800 | — | — |
| 2001-05-15 | $5.67 | $6.69 | 476,700 | — | — |
| 2001-05-14 | $5.66 | $6.69 | 350,400 | — | — |
| 2001-05-11 | $5.72 | $6.75 | 344,400 | — | — |
| 2001-05-10 | $5.80 | $6.85 | 621,600 | — | — |
| 2001-05-09 | $5.92 | $6.98 | 168,300 | — | — |
| 2001-05-08 | $5.94 | $7.01 | 466,500 | — | — |
| 2001-05-07 | $5.90 | $6.97 | 673,200 | — | — |
| 2001-05-04 | $5.88 | $6.95 | 407,100 | — | — |
| 2001-05-03 | $5.97 | $7.04 | 626,100 | — | — |
| 2001-05-02 | $5.93 | $7.00 | 535,200 | — | — |
| 2001-05-01 | $5.97 | $7.04 | 601,500 | — | — |
| 2001-04-30 | $5.93 | $7.00 | 529,200 | — | — |
| 2001-04-27 | $5.70 | $6.73 | 791,400 | — | — |
| 2001-04-26 | $5.73 | $6.76 | 541,500 | — | — |
| 2001-04-25 | $5.66 | $6.69 | 489,600 | — | — |
| 2001-04-24 | $5.55 | $6.55 | 392,100 | — | — |
| 2001-04-23 | $5.64 | $6.65 | 1,418,700 | — | — |
| 2001-04-20 | $5.37 | $6.34 | 1,853,100 | — | — |
| 2001-04-19 | $5.47 | $6.45 | 783,600 | — | — |
| 2001-04-18 | $5.52 | $6.51 | 1,282,800 | — | — |
| 2001-04-17 | $5.23 | $6.18 | 1,802,400 | — | — |
| 2001-04-16 | $4.43 | $5.23 | 464,400 | — | — |
| 2001-04-12 | $4.83 | $5.71 | 198,000 | — | — |
| 2001-04-11 | $4.67 | $5.51 | 944,100 | — | — |
| 2001-04-10 | $5.01 | $5.91 | 707,100 | — | — |
| 2001-04-09 | $5.03 | $5.94 | 273,300 | — | — |
| 2001-04-06 | $4.73 | $5.58 | 470,100 | — | — |
| 2001-04-05 | $4.70 | $5.55 | 763,200 | — | — |
| 2001-04-04 | $4.70 | $5.55 | 782,100 | — | — |
| 2001-04-03 | $4.67 | $5.51 | 743,400 | — | — |
| 2001-04-02 | $4.83 | $5.70 | 684,000 | — | — |
| 2001-03-30 | $4.86 | $5.74 | 1,452,000 | — | — |
| 2001-03-29 | $5.01 | $5.92 | 334,800 | — | — |
| 2001-03-28 | $4.85 | $5.71 | 355,800 | — | — |
| 2001-03-27 | $5.03 | $5.93 | 613,200 | — | — |
| 2001-03-26 | $4.83 | $5.69 | 648,300 | — | — |
| 2001-03-23 | $4.67 | $5.50 | 508,800 | — | — |
| 2001-03-22 | $4.55 | $5.36 | 505,500 | — | — |
| 2001-03-21 | $4.67 | $5.49 | 368,100 | — | — |
| 2001-03-20 | $4.68 | $5.51 | 909,000 | — | — |
| 2001-03-19 | $4.50 | $5.30 | 238,200 | — | — |
| 2001-03-16 | $4.44 | $5.23 | 747,300 | — | — |
| 2001-03-15 | $4.40 | $5.18 | 541,800 | — | — |
| 2001-03-14 | $4.42 | $5.20 | 497,400 | — | — |
| 2001-03-13 | $4.58 | $5.40 | 659,400 | — | — |
| 2001-03-12 | $4.66 | $5.48 | 378,900 | — | — |
| 2001-03-09 | $4.97 | $5.85 | 316,500 | — | — |
| 2001-03-08 | $4.98 | $5.87 | 340,500 | — | — |
| 2001-03-07 | $4.97 | $5.85 | 380,700 | — | — |
| 2001-03-06 | $5.02 | $5.91 | 306,600 | — | — |
| 2001-03-05 | $5.08 | $5.98 | 591,000 | — | — |
| 2001-03-02 | $5.07 | $5.96 | 505,800 | — | — |
| 2001-03-01 | $4.87 | $5.73 | 779,700 | — | — |
| 2001-02-28 | $4.90 | $5.77 | 415,200 | — | — |
| 2001-02-27 | $5.00 | $5.89 | 433,500 | — | — |
| 2001-02-26 | $5.02 | $5.91 | 690,600 | — | — |
| 2001-02-23 | $5.07 | $5.96 | 435,000 | — | — |
| 2001-02-22 | $4.92 | $5.79 | 380,400 | — | — |
| 2001-02-21 | $4.98 | $5.87 | 426,300 | — | — |
| 2001-02-20 | $5.27 | $6.20 | 569,400 | — | — |
| 2001-02-16 | $5.38 | $6.34 | 826,500 | — | — |
| 2001-02-15 | $5.63 | $6.63 | 468,900 | — | — |
| 2001-02-14 | $5.42 | $6.38 | 447,000 | — | — |
| 2001-02-13 | $5.52 | $6.49 | 669,300 | — | — |
| 2001-02-12 | $5.43 | $6.40 | 1,193,400 | — | — |
| 2001-02-09 | $5.41 | $6.37 | 497,100 | — | — |
| 2001-02-08 | $5.47 | $6.44 | 882,900 | — | — |
| 2001-02-07 | $5.52 | $6.49 | 1,198,800 | — | — |
| 2001-02-06 | $5.27 | $6.20 | 699,600 | — | — |
| 2001-02-05 | $5.17 | $6.08 | 497,400 | — | — |
| 2001-02-02 | $5.17 | $6.08 | 569,700 | — | — |
| 2001-02-01 | $5.19 | $6.11 | 853,200 | — | — |
| 2001-01-31 | $5.10 | $6.01 | 1,121,700 | — | — |
| 2001-01-30 | $4.87 | $5.73 | 723,600 | — | — |
| 2001-01-29 | $4.70 | $5.53 | 889,800 | — | — |
| 2001-01-26 | $4.73 | $5.57 | 544,500 | — | — |
| 2001-01-25 | $4.73 | $5.57 | 795,000 | — | — |
| 2001-01-24 | $4.98 | $5.86 | 829,200 | — | — |
| 2001-01-23 | $5.00 | $5.89 | 1,347,600 | — | — |
| 2001-01-22 | $4.67 | $5.49 | 1,622,100 | — | — |
| 2001-01-19 | $4.83 | $5.69 | 8,235,300 | — | — |
| 2001-01-18 | $6.33 | $7.46 | 3,082,200 | — | — |
| 2001-01-17 | $6.13 | $7.21 | 2,192,100 | — | — |
| 2001-01-16 | $6.19 | $7.28 | 6,718,500 | — | — |
| 2001-01-12 | $5.88 | $6.92 | 3,168,000 | — | — |
| 2001-01-11 | $5.67 | $6.67 | 6,108,000 | — | — |
| 2001-01-10 | $5.44 | $6.40 | 3,036,900 | — | — |
| 2001-01-09 | $5.15 | $6.06 | 2,482,200 | — | — |
| 2001-01-08 | $5.44 | $6.40 | 1,140,600 | — | — |
| 2001-01-05 | $5.27 | $6.21 | 1,076,700 | — | — |
| 2001-01-04 | $5.35 | $6.30 | 1,756,200 | — | — |
| 2001-01-03 | $5.19 | $6.11 | 1,756,500 | — | — |
| 2001-01-02 | $5.17 | $6.08 | 564,600 | — | — |