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
- 1991-11-14 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 | $5.66 | $7.15 | 15,250 | — | — |
| 2001-12-28 | $5.54 | $7.00 | 9,000 | — | — |
| 2001-12-27 | $5.49 | $6.93 | 14,750 | — | — |
| 2001-12-26 | $5.52 | $6.97 | 0 | — | — |
| 2001-12-24 | $5.60 | $6.97 | 2,750 | — | — |
| 2001-12-21 | $5.62 | $6.99 | 1,000 | — | — |
| 2001-12-20 | $5.66 | $7.04 | 22,250 | — | — |
| 2001-12-19 | $5.62 | $6.99 | 0 | — | — |
| 2001-12-18 | $5.62 | $6.99 | 1,250 | — | — |
| 2001-12-17 | $5.59 | $6.95 | 2,250 | — | — |
| 2001-12-14 | $5.63 | $7.00 | 0 | — | — |
| 2001-12-13 | $5.63 | $7.00 | 1,750 | — | — |
| 2001-12-12 | $5.63 | $7.01 | 20,000 | — | — |
| 2001-12-11 | $5.60 | $6.97 | 36,500 | — | — |
| 2001-12-10 | $5.64 | $7.02 | 0 | — | — |
| 2001-12-07 | $5.64 | $7.02 | 1,250 | — | — |
| 2001-12-06 | $5.62 | $6.99 | 0 | — | — |
| 2001-12-05 | $5.62 | $6.99 | 22,250 | — | — |
| 2001-12-04 | $5.66 | $7.04 | 1,250 | — | — |
| 2001-12-03 | $5.59 | $6.96 | 0 | — | — |
| 2001-11-30 | $5.59 | $6.96 | 0 | — | — |
| 2001-11-29 | $5.59 | $6.96 | 3,000 | — | — |
| 2001-11-28 | $5.52 | $6.87 | 0 | — | — |
| 2001-11-27 | $5.52 | $6.87 | 0 | — | — |
| 2001-11-26 | $5.52 | $6.87 | 0 | — | — |
| 2001-11-23 | $5.52 | $6.87 | 0 | — | — |
| 2001-11-21 | $5.52 | $6.87 | 500 | — | — |
| 2001-11-20 | $5.56 | $6.92 | 1,500 | — | — |
| 2001-11-19 | $5.58 | $6.94 | 0 | — | — |
| 2001-11-16 | $5.58 | $6.94 | 0 | — | — |
| 2001-11-15 | $5.58 | $6.94 | 3,000 | — | — |
| 2001-11-14 | $5.52 | $6.87 | 36,250 | — | — |
| 2001-11-13 | $5.52 | $6.87 | 24,250 | — | — |
| 2001-11-12 | $5.46 | $6.80 | 2,750 | — | — |
| 2001-11-09 | $5.46 | $6.80 | 5,250 | — | — |
| 2001-11-08 | $5.44 | $6.77 | 250 | — | — |
| 2001-11-07 | $5.40 | $6.72 | 11,500 | — | — |
| 2001-11-06 | $5.40 | $6.72 | 0 | — | — |
| 2001-11-05 | $5.40 | $6.72 | 9,500 | — | — |
| 2001-11-02 | $5.42 | $6.75 | 14,750 | — | — |
| 2001-11-01 | $5.42 | $6.75 | 60,250 | — | — |
| 2001-10-31 | $5.24 | $6.52 | 1,000 | — | — |
| 2001-10-30 | $5.22 | $6.50 | 750 | — | — |
| 2001-10-29 | $5.20 | $6.47 | 2,250 | — | — |
| 2001-10-26 | $5.20 | $6.48 | 0 | — | — |
| 2001-10-25 | $5.20 | $6.48 | 6,750 | — | — |
| 2001-10-24 | $5.24 | $6.52 | 11,250 | — | — |
| 2001-10-23 | $5.30 | $6.60 | 0 | — | — |
| 2001-10-22 | $5.30 | $6.60 | 1,250 | — | — |
| 2001-10-19 | $5.32 | $6.62 | 1,250 | — | — |
| 2001-10-18 | $5.36 | $6.67 | 250 | — | — |
| 2001-10-17 | $5.36 | $6.67 | 1,500 | — | — |
| 2001-10-16 | $5.32 | $6.62 | 1,500 | — | — |
| 2001-10-15 | $5.46 | $6.80 | 8,750 | — | — |
| 2001-10-12 | $5.28 | $6.57 | 1,000 | — | — |
| 2001-10-11 | $5.28 | $6.57 | 6,000 | — | — |
| 2001-10-10 | $5.24 | $6.52 | 1,500 | — | — |
| 2001-10-09 | $5.36 | $6.67 | 750 | — | — |
| 2001-10-08 | $5.40 | $6.72 | 500 | — | — |
| 2001-10-05 | $5.42 | $6.75 | 0 | — | — |
| 2001-10-04 | $5.42 | $6.75 | 0 | — | — |
| 2001-10-03 | $5.42 | $6.75 | 0 | — | — |
| 2001-10-02 | $5.42 | $6.75 | 0 | — | — |
| 2001-10-01 | $5.42 | $6.75 | 1,500 | — | — |
| 2001-09-28 | $5.34 | $6.65 | 5,250 | — | — |
| 2001-09-27 | $5.28 | $6.57 | 6,750 | — | — |
| 2001-09-26 | $5.44 | $6.77 | 2,750 | — | — |
| 2001-09-25 | $5.44 | $6.67 | 2,000 | — | — |
| 2001-09-24 | $5.48 | $6.72 | 1,500 | — | — |
| 2001-09-21 | $5.44 | $6.67 | 11,500 | — | — |
| 2001-09-20 | $5.56 | $6.82 | 9,750 | — | — |
| 2001-09-19 | $5.70 | $6.99 | 1,750 | — | — |
| 2001-09-18 | $5.74 | $7.04 | 3,500 | — | — |
| 2001-09-17 | $5.70 | $6.99 | 1,000 | — | — |
| 2001-09-10 | $5.80 | $7.11 | 4,000 | — | — |
| 2001-09-07 | $5.88 | $7.22 | 1,000 | — | — |
| 2001-09-06 | $5.94 | $7.28 | 0 | — | — |
| 2001-09-05 | $5.94 | $7.28 | 0 | — | — |
| 2001-09-04 | $5.94 | $7.28 | 500 | — | — |
| 2001-08-31 | $5.86 | $7.19 | 500 | — | — |
| 2001-08-30 | $5.76 | $7.06 | 3,250 | — | — |
| 2001-08-29 | $5.92 | $7.26 | 1,750 | — | — |
| 2001-08-28 | $5.80 | $7.12 | 1,750 | — | — |
| 2001-08-27 | $5.86 | $7.19 | 2,500 | — | — |
| 2001-08-24 | $5.86 | $7.19 | 0 | — | — |
| 2001-08-23 | $5.86 | $7.19 | 0 | — | — |
| 2001-08-22 | $5.86 | $7.19 | 500 | — | — |
| 2001-08-21 | $5.88 | $7.21 | 10,750 | — | — |
| 2001-08-20 | $5.96 | $7.31 | 6,250 | — | — |
| 2001-08-17 | $5.96 | $7.31 | 1,250 | — | — |
| 2001-08-16 | $5.84 | $7.16 | 0 | — | — |
| 2001-08-15 | $5.84 | $7.16 | 18,000 | — | — |
| 2001-08-14 | $5.74 | $7.04 | 0 | — | — |
| 2001-08-13 | $5.74 | $7.04 | 500 | — | — |
| 2001-08-10 | $5.68 | $6.97 | 0 | — | — |
| 2001-08-09 | $5.68 | $6.97 | 3,750 | — | — |
| 2001-08-08 | $5.68 | $6.97 | 1,750 | — | — |
| 2001-08-07 | $5.76 | $7.06 | 9,750 | — | — |
| 2001-08-06 | $5.90 | $7.24 | 500 | — | — |
| 2001-08-03 | $5.90 | $7.24 | 750 | — | — |
| 2001-08-02 | $5.84 | $7.16 | 10,250 | — | — |
| 2001-08-01 | $5.70 | $6.99 | 6,750 | — | — |
| 2001-07-31 | $5.60 | $6.87 | 500 | — | — |
| 2001-07-30 | $5.60 | $6.87 | 1,000 | — | — |
| 2001-07-27 | $5.52 | $6.77 | 1,000 | — | — |
| 2001-07-26 | $5.52 | $6.77 | 3,000 | — | — |
| 2001-07-25 | $5.52 | $6.77 | 3,250 | — | — |
| 2001-07-24 | $5.56 | $6.82 | 2,500 | — | — |
| 2001-07-23 | $5.52 | $6.77 | 1,000 | — | — |
| 2001-07-20 | $5.44 | $6.67 | 17,250 | — | — |
| 2001-07-19 | $5.30 | $6.50 | 5,000 | — | — |
| 2001-07-18 | $5.47 | $6.71 | 750 | — | — |
| 2001-07-17 | $5.48 | $6.72 | 250 | — | — |
| 2001-07-16 | $5.42 | $6.65 | 2,250 | — | — |
| 2001-07-13 | $5.28 | $6.47 | 3,250 | — | — |
| 2001-07-12 | $5.24 | $6.43 | 5,500 | — | — |
| 2001-07-11 | $5.16 | $6.33 | 5,000 | — | — |
| 2001-07-10 | $5.18 | $6.35 | 750 | — | — |
| 2001-07-09 | $5.18 | $6.35 | 2,750 | — | — |
| 2001-07-06 | $5.24 | $6.43 | 2,000 | — | — |
| 2001-07-05 | $5.30 | $6.50 | 250 | — | — |
| 2001-07-03 | $5.30 | $6.50 | 500 | — | — |
| 2001-07-02 | $5.30 | $6.50 | 0 | — | — |
| 2001-06-29 | $5.30 | $6.50 | 12,500 | — | — |
| 2001-06-28 | $5.34 | $6.55 | 9,250 | — | — |
| 2001-06-27 | $5.34 | $6.55 | 6,500 | — | — |
| 2001-06-26 | $5.50 | $6.65 | 0 | — | — |
| 2001-06-25 | $5.50 | $6.65 | 3,250 | — | — |
| 2001-06-22 | $5.50 | $6.65 | 1,500 | — | — |
| 2001-06-21 | $5.42 | $6.55 | 500 | — | — |
| 2001-06-20 | $5.32 | $6.43 | 6,000 | — | — |
| 2001-06-19 | $5.30 | $6.40 | 1,250 | — | — |
| 2001-06-18 | $5.36 | $6.48 | 500 | — | — |
| 2001-06-15 | $5.36 | $6.48 | 8,250 | — | — |
| 2001-06-14 | $5.48 | $6.62 | 1,750 | — | — |
| 2001-06-13 | $5.42 | $6.55 | 8,250 | — | — |
| 2001-06-12 | $5.42 | $6.55 | 2,250 | — | — |
| 2001-06-11 | $5.48 | $6.62 | 2,500 | — | — |
| 2001-06-08 | $5.56 | $6.72 | 1,750 | — | — |
| 2001-06-07 | $5.40 | $6.53 | 5,000 | — | — |
| 2001-06-06 | $5.28 | $6.38 | 42,000 | — | — |
| 2001-06-05 | $5.20 | $6.28 | 12,250 | — | — |
| 2001-06-04 | $5.20 | $6.28 | 8,000 | — | — |
| 2001-06-01 | $5.28 | $6.38 | 6,000 | — | — |
| 2001-05-31 | $5.40 | $6.53 | 3,750 | — | — |
| 2001-05-30 | $5.50 | $6.65 | 0 | — | — |
| 2001-05-29 | $5.50 | $6.65 | 0 | — | — |
| 2001-05-25 | $5.50 | $6.65 | 1,000 | — | — |
| 2001-05-24 | $5.50 | $6.65 | 11,750 | — | — |
| 2001-05-23 | $5.50 | $6.65 | 0 | — | — |
| 2001-05-22 | $5.50 | $6.65 | 14,000 | — | — |
| 2001-05-21 | $5.58 | $6.74 | 2,250 | — | — |
| 2001-05-18 | $5.50 | $6.65 | 0 | — | — |
| 2001-05-17 | $5.50 | $6.65 | 2,750 | — | — |
| 2001-05-16 | $5.50 | $6.65 | 1,000 | — | — |
| 2001-05-15 | $5.50 | $6.65 | 3,000 | — | — |
| 2001-05-14 | $5.50 | $6.65 | 5,250 | — | — |
| 2001-05-11 | $5.50 | $6.65 | 9,750 | — | — |
| 2001-05-10 | $5.48 | $6.62 | 4,250 | — | — |
| 2001-05-09 | $5.52 | $6.67 | 1,500 | — | — |
| 2001-05-08 | $5.60 | $6.77 | 750 | — | — |
| 2001-05-07 | $5.60 | $6.77 | 0 | — | — |
| 2001-05-04 | $5.60 | $6.77 | 11,500 | — | — |
| 2001-05-03 | $5.56 | $6.72 | 1,500 | — | — |
| 2001-05-02 | $5.54 | $6.69 | 8,000 | — | — |
| 2001-05-01 | $5.58 | $6.74 | 5,250 | — | — |
| 2001-04-30 | $5.50 | $6.65 | 0 | — | — |
| 2001-04-27 | $5.50 | $6.65 | 0 | — | — |
| 2001-04-26 | $5.50 | $6.65 | 0 | — | — |
| 2001-04-25 | $5.50 | $6.65 | 4,750 | — | — |
| 2001-04-24 | $5.56 | $6.72 | 14,000 | — | — |
| 2001-04-23 | $5.62 | $6.79 | 5,250 | — | — |
| 2001-04-20 | $5.60 | $6.77 | 6,250 | — | — |
| 2001-04-19 | $5.52 | $6.67 | 500 | — | — |
| 2001-04-18 | $5.60 | $6.77 | 6,250 | — | — |
| 2001-04-17 | $5.40 | $6.53 | 3,500 | — | — |
| 2001-04-16 | $5.30 | $6.40 | 500 | — | — |
| 2001-04-12 | $5.30 | $6.40 | 5,750 | — | — |
| 2001-04-11 | $5.50 | $6.65 | 0 | — | — |
| 2001-04-10 | $5.50 | $6.65 | 0 | — | — |
| 2001-04-09 | $5.50 | $6.65 | 3,000 | — | — |
| 2001-04-06 | $5.60 | $6.77 | 2,500 | — | — |
| 2001-04-05 | $5.69 | $6.87 | 0 | — | — |
| 2001-04-04 | $5.69 | $6.87 | 19,000 | — | — |
| 2001-04-03 | $5.34 | $6.45 | 19,500 | — | — |
| 2001-04-02 | $5.90 | $7.13 | 51,250 | — | — |
| 2001-03-30 | $6.60 | $7.98 | 62,750 | — | — |
| 2001-03-29 | $5.54 | $6.69 | 5,000 | — | — |
| 2001-03-28 | $5.20 | $6.28 | 43,250 | — | — |
| 2001-03-27 | $5.60 | $6.67 | 19,000 | — | — |
| 2001-03-26 | $4.76 | $5.67 | 7,000 | — | — |
| 2001-03-23 | $4.68 | $5.57 | 1,500 | — | — |
| 2001-03-22 | $4.60 | $5.48 | 20,000 | — | — |
| 2001-03-21 | $4.40 | $5.25 | 6,750 | — | — |
| 2001-03-20 | $4.43 | $5.27 | 6,750 | — | — |
| 2001-03-19 | $4.44 | $5.29 | 0 | — | — |
| 2001-03-16 | $4.44 | $5.29 | 5,250 | — | — |
| 2001-03-15 | $4.50 | $5.36 | 13,250 | — | — |
| 2001-03-14 | $4.72 | $5.62 | 1,500 | — | — |
| 2001-03-13 | $4.72 | $5.62 | 10,250 | — | — |
| 2001-03-12 | $4.72 | $5.62 | 0 | — | — |
| 2001-03-09 | $4.72 | $5.62 | 3,750 | — | — |
| 2001-03-08 | $4.80 | $5.72 | 1,250 | — | — |
| 2001-03-07 | $4.82 | $5.74 | 19,750 | — | — |
| 2001-03-06 | $4.52 | $5.38 | 250 | — | — |
| 2001-03-05 | $4.44 | $5.29 | 4,500 | — | — |
| 2001-03-02 | $4.51 | $5.37 | 2,000 | — | — |
| 2001-03-01 | $4.36 | $5.19 | 10,500 | — | — |
| 2001-02-28 | $4.40 | $5.25 | 0 | — | — |
| 2001-02-27 | $4.40 | $5.25 | 9,000 | — | — |
| 2001-02-26 | $4.40 | $5.24 | 10,750 | — | — |
| 2001-02-23 | $4.32 | $5.15 | 8,750 | — | — |
| 2001-02-22 | $4.49 | $5.35 | 4,500 | — | — |
| 2001-02-21 | $4.50 | $5.36 | 11,750 | — | — |
| 2001-02-20 | $4.54 | $5.41 | 6,250 | — | — |
| 2001-02-16 | $4.46 | $5.31 | 12,500 | — | — |
| 2001-02-15 | $4.52 | $5.38 | 1,750 | — | — |
| 2001-02-14 | $4.48 | $5.34 | 0 | — | — |
| 2001-02-13 | $4.48 | $5.34 | 8,250 | — | — |
| 2001-02-12 | $4.50 | $5.36 | 7,750 | — | — |
| 2001-02-09 | $4.30 | $5.12 | 250 | — | — |
| 2001-02-08 | $4.40 | $5.24 | 250 | — | — |
| 2001-02-07 | $4.40 | $5.24 | 6,500 | — | — |
| 2001-02-06 | $4.42 | $5.27 | 7,000 | — | — |
| 2001-02-05 | $4.40 | $5.24 | 12,750 | — | — |
| 2001-02-02 | $4.50 | $5.36 | 0 | — | — |
| 2001-02-01 | $4.50 | $5.36 | 3,000 | — | — |
| 2001-01-31 | $4.42 | $5.27 | 750 | — | — |
| 2001-01-30 | $4.42 | $5.27 | 2,500 | — | — |
| 2001-01-29 | $4.42 | $5.27 | 2,500 | — | — |
| 2001-01-26 | $4.50 | $5.36 | 500 | — | — |
| 2001-01-25 | $4.43 | $5.27 | 2,250 | — | — |
| 2001-01-24 | $4.45 | $5.30 | 0 | — | — |
| 2001-01-23 | $4.45 | $5.30 | 1,000 | — | — |
| 2001-01-22 | $4.50 | $5.36 | 9,750 | — | — |
| 2001-01-19 | $4.55 | $5.42 | 500 | — | — |
| 2001-01-18 | $4.55 | $5.42 | 0 | — | — |
| 2001-01-17 | $4.55 | $5.42 | 1,500 | — | — |
| 2001-01-16 | $4.55 | $5.34 | 15,750 | — | — |
| 2001-01-12 | $4.40 | $5.16 | 1,750 | — | — |
| 2001-01-11 | $4.50 | $5.28 | 11,500 | — | — |
| 2001-01-10 | $4.20 | $4.93 | 6,250 | — | — |
| 2001-01-09 | $4.23 | $4.96 | 0 | — | — |
| 2001-01-08 | $4.23 | $4.96 | 13,000 | — | — |
| 2001-01-05 | $4.23 | $4.96 | 2,750 | — | — |
| 2001-01-04 | $4.30 | $5.04 | 750 | — | — |
| 2001-01-03 | $4.25 | $4.98 | 7,500 | — | — |
| 2001-01-02 | $4.08 | $4.78 | 1,250 | — | — |