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
- 1999-01-13 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 | $5.00 | $6.93 | 0 | — | — |
| 2001-12-28 | $5.00 | $6.93 | 5,000 | — | — |
| 2001-12-27 | $4.88 | $6.75 | 2,400 | — | — |
| 2001-12-26 | $4.89 | $6.77 | 0 | — | — |
| 2001-12-24 | $4.89 | $6.77 | 0 | — | — |
| 2001-12-21 | $4.89 | $6.77 | 800 | — | — |
| 2001-12-20 | $4.90 | $6.79 | 32,000 | — | — |
| 2001-12-19 | $5.01 | $6.94 | 95,600 | — | — |
| 2001-12-18 | $4.85 | $6.72 | 15,400 | — | — |
| 2001-12-17 | $4.51 | $6.25 | 2,400 | — | — |
| 2001-12-14 | $4.48 | $6.21 | 2,400 | — | — |
| 2001-12-13 | $4.66 | $6.45 | 0 | — | — |
| 2001-12-12 | $4.66 | $6.45 | 9,000 | — | — |
| 2001-12-11 | $4.50 | $6.23 | 6,600 | — | — |
| 2001-12-10 | $4.35 | $6.03 | 2,600 | — | — |
| 2001-12-07 | $4.40 | $6.09 | 0 | — | — |
| 2001-12-06 | $4.40 | $6.09 | 3,000 | — | — |
| 2001-12-05 | $4.40 | $6.09 | 0 | — | — |
| 2001-12-04 | $4.40 | $6.09 | 200 | — | — |
| 2001-12-03 | $4.33 | $5.99 | 2,200 | — | — |
| 2001-11-30 | $4.05 | $5.61 | 4,000 | — | — |
| 2001-11-29 | $4.18 | $5.78 | 2,400 | — | — |
| 2001-11-28 | $4.47 | $6.19 | 10,600 | — | — |
| 2001-11-27 | $4.50 | $6.23 | 1,800 | — | — |
| 2001-11-26 | $4.68 | $6.48 | 20,000 | — | — |
| 2001-11-23 | $4.17 | $5.77 | 600 | — | — |
| 2001-11-21 | $3.93 | $5.44 | 400 | — | — |
| 2001-11-20 | $3.88 | $5.37 | 200 | — | — |
| 2001-11-19 | $3.80 | $5.26 | 32,800 | — | — |
| 2001-11-16 | $3.97 | $5.49 | 5,000 | — | — |
| 2001-11-15 | $4.05 | $5.61 | 0 | — | — |
| 2001-11-14 | $4.05 | $5.61 | 600 | — | — |
| 2001-11-13 | $4.12 | $5.70 | 1,800 | — | — |
| 2001-11-12 | $4.17 | $5.77 | 8,600 | — | — |
| 2001-11-09 | $3.96 | $5.48 | 200 | — | — |
| 2001-11-08 | $4.05 | $5.60 | 3,400 | — | — |
| 2001-11-07 | $4.00 | $5.54 | 2,600 | — | — |
| 2001-11-06 | $3.98 | $5.27 | 1,400 | — | — |
| 2001-11-05 | $3.86 | $5.11 | 11,600 | — | — |
| 2001-11-02 | $3.65 | $4.84 | 1,600 | — | — |
| 2001-11-01 | $3.60 | $4.77 | 0 | — | — |
| 2001-10-31 | $3.60 | $4.77 | 5,600 | — | — |
| 2001-10-30 | $3.50 | $4.64 | 4,400 | — | — |
| 2001-10-29 | $3.60 | $4.77 | 3,600 | — | — |
| 2001-10-26 | $3.63 | $4.81 | 0 | — | — |
| 2001-10-25 | $3.63 | $4.81 | 600 | — | — |
| 2001-10-24 | $3.73 | $4.94 | 2,800 | — | — |
| 2001-10-23 | $3.83 | $5.07 | 1,600 | — | — |
| 2001-10-22 | $3.92 | $5.20 | 5,200 | — | — |
| 2001-10-19 | $3.50 | $4.64 | 2,600 | — | — |
| 2001-10-18 | $3.35 | $4.44 | 0 | — | — |
| 2001-10-17 | $3.35 | $4.44 | 200 | — | — |
| 2001-10-16 | $3.38 | $4.48 | 800 | — | — |
| 2001-10-15 | $3.21 | $4.25 | 17,200 | — | — |
| 2001-10-12 | $3.13 | $4.14 | 2,000 | — | — |
| 2001-10-11 | $3.20 | $4.24 | 16,600 | — | — |
| 2001-10-10 | $3.10 | $4.11 | 2,000 | — | — |
| 2001-10-09 | $3.10 | $4.10 | 10,600 | — | — |
| 2001-10-08 | $3.07 | $4.07 | 800 | — | — |
| 2001-10-05 | $3.15 | $4.18 | 800 | — | — |
| 2001-10-04 | $3.10 | $4.11 | 0 | — | — |
| 2001-10-03 | $3.10 | $4.11 | 400 | — | — |
| 2001-10-02 | $3.10 | $4.11 | 6,000 | — | — |
| 2001-10-01 | $3.20 | $4.24 | 200 | — | — |
| 2001-09-28 | $3.15 | $4.18 | 17,000 | — | — |
| 2001-09-27 | $3.14 | $4.16 | 1,200 | — | — |
| 2001-09-26 | $3.13 | $4.14 | 3,200 | — | — |
| 2001-09-25 | $3.13 | $4.14 | 4,600 | — | — |
| 2001-09-24 | $3.10 | $4.11 | 88,800 | — | — |
| 2001-09-21 | $3.18 | $4.21 | 24,800 | — | — |
| 2001-09-20 | $3.23 | $4.28 | 8,600 | — | — |
| 2001-09-19 | $3.44 | $4.56 | 600 | — | — |
| 2001-09-18 | $3.45 | $4.58 | 14,600 | — | — |
| 2001-09-17 | $3.60 | $4.77 | 41,200 | — | — |
| 2001-09-10 | $4.11 | $5.44 | 8,600 | — | — |
| 2001-09-07 | $4.18 | $5.54 | 400 | — | — |
| 2001-09-06 | $4.18 | $5.54 | 6,400 | — | — |
| 2001-09-05 | $4.25 | $5.64 | 1,600 | — | — |
| 2001-09-04 | $4.32 | $5.72 | 10,000 | — | — |
| 2001-08-31 | $4.13 | $5.47 | 11,000 | — | — |
| 2001-08-30 | $4.20 | $5.57 | 2,200 | — | — |
| 2001-08-29 | $4.38 | $5.80 | 3,000 | — | — |
| 2001-08-28 | $4.30 | $5.70 | 26,000 | — | — |
| 2001-08-27 | $4.28 | $5.67 | 2,000 | — | — |
| 2001-08-24 | $4.29 | $5.69 | 4,000 | — | — |
| 2001-08-23 | $4.39 | $5.82 | 1,400 | — | — |
| 2001-08-22 | $4.40 | $5.83 | 400 | — | — |
| 2001-08-21 | $4.40 | $5.84 | 3,400 | — | — |
| 2001-08-20 | $4.53 | $6.01 | 83,200 | — | — |
| 2001-08-17 | $4.75 | $6.30 | 14,800 | — | — |
| 2001-08-16 | $5.13 | $6.80 | 7,800 | — | — |
| 2001-08-15 | $5.08 | $6.73 | 400 | — | — |
| 2001-08-14 | $5.08 | $6.73 | 800 | — | — |
| 2001-08-13 | $5.10 | $6.76 | 1,200 | — | — |
| 2001-08-10 | $5.13 | $6.80 | 2,800 | — | — |
| 2001-08-09 | $5.13 | $6.80 | 0 | — | — |
| 2001-08-08 | $5.13 | $6.80 | 600 | — | — |
| 2001-08-07 | $5.10 | $6.76 | 2,000 | — | — |
| 2001-08-06 | $5.26 | $6.97 | 0 | — | — |
| 2001-08-03 | $5.26 | $6.97 | 1,600 | — | — |
| 2001-08-02 | $5.35 | $7.10 | 5,200 | — | — |
| 2001-08-01 | $5.36 | $7.11 | 0 | — | — |
| 2001-07-31 | $5.48 | $7.11 | 4,200 | — | — |
| 2001-07-30 | $5.40 | $7.01 | 0 | — | — |
| 2001-07-27 | $5.40 | $7.01 | 3,400 | — | — |
| 2001-07-26 | $5.48 | $7.11 | 7,400 | — | — |
| 2001-07-25 | $5.58 | $7.24 | 1,200 | — | — |
| 2001-07-24 | $5.45 | $7.08 | 4,800 | — | — |
| 2001-07-23 | $5.51 | $7.15 | 27,400 | — | — |
| 2001-07-20 | $5.50 | $7.14 | 0 | — | — |
| 2001-07-19 | $5.50 | $7.14 | 200 | — | — |
| 2001-07-18 | $5.48 | $7.11 | 2,800 | — | — |
| 2001-07-17 | $5.46 | $7.08 | 2,400 | — | — |
| 2001-07-16 | $5.40 | $7.01 | 7,000 | — | — |
| 2001-07-13 | $5.65 | $7.34 | 200 | — | — |
| 2001-07-12 | $5.65 | $7.34 | 5,000 | — | — |
| 2001-07-11 | $5.58 | $7.24 | 47,400 | — | — |
| 2001-07-10 | $5.65 | $7.34 | 4,200 | — | — |
| 2001-07-09 | $5.75 | $7.47 | 0 | — | — |
| 2001-07-06 | $5.75 | $7.47 | 400 | — | — |
| 2001-07-05 | $5.73 | $7.43 | 15,600 | — | — |
| 2001-07-03 | $6.50 | $8.44 | 200 | — | — |
| 2001-07-02 | $6.40 | $8.31 | 9,400 | — | — |
| 2001-06-29 | $5.75 | $7.47 | 3,000 | — | — |
| 2001-06-28 | $5.68 | $7.37 | 3,600 | — | — |
| 2001-06-27 | $5.85 | $7.59 | 12,400 | — | — |
| 2001-06-26 | $5.73 | $7.43 | 6,000 | — | — |
| 2001-06-25 | $5.75 | $7.47 | 9,000 | — | — |
| 2001-06-22 | $5.62 | $7.29 | 3,800 | — | — |
| 2001-06-21 | $5.58 | $7.24 | 3,600 | — | — |
| 2001-06-20 | $5.39 | $6.99 | 6,000 | — | — |
| 2001-06-19 | $5.29 | $6.87 | 36,000 | — | — |
| 2001-06-18 | $5.20 | $6.75 | 8,200 | — | — |
| 2001-06-15 | $5.61 | $7.28 | 2,400 | — | — |
| 2001-06-14 | $5.65 | $7.34 | 5,000 | — | — |
| 2001-06-13 | $5.65 | $7.34 | 0 | — | — |
| 2001-06-12 | $5.65 | $7.34 | 15,400 | — | — |
| 2001-06-11 | $5.85 | $7.59 | 7,800 | — | — |
| 2001-06-08 | $5.80 | $7.53 | 43,400 | — | — |
| 2001-06-07 | $5.40 | $7.01 | 120,800 | — | — |
| 2001-06-06 | $5.28 | $6.85 | 0 | — | — |
| 2001-06-05 | $5.28 | $6.85 | 6,200 | — | — |
| 2001-06-04 | $5.38 | $6.98 | 5,800 | — | — |
| 2001-06-01 | $5.50 | $7.14 | 4,400 | — | — |
| 2001-05-31 | $5.54 | $7.19 | 800 | — | — |
| 2001-05-30 | $5.55 | $7.20 | 1,200 | — | — |
| 2001-05-29 | $5.56 | $7.21 | 21,200 | — | — |
| 2001-05-25 | $5.48 | $7.11 | 1,400 | — | — |
| 2001-05-24 | $5.53 | $7.18 | 5,400 | — | — |
| 2001-05-23 | $5.68 | $7.37 | 73,600 | — | — |
| 2001-05-22 | $5.73 | $7.43 | 5,600 | — | — |
| 2001-05-21 | $5.70 | $7.40 | 5,200 | — | — |
| 2001-05-18 | $5.75 | $7.47 | 7,800 | — | — |
| 2001-05-17 | $5.47 | $7.10 | 36,200 | — | — |
| 2001-05-16 | $5.57 | $7.23 | 8,400 | — | — |
| 2001-05-15 | $5.73 | $7.44 | 2,600 | — | — |
| 2001-05-14 | $5.75 | $7.47 | 1,800 | — | — |
| 2001-05-11 | $6.05 | $7.85 | 0 | — | — |
| 2001-05-10 | $6.05 | $7.85 | 800 | — | — |
| 2001-05-09 | $6.02 | $7.81 | 6,600 | — | — |
| 2001-05-08 | $6.21 | $8.06 | 1,600 | — | — |
| 2001-05-07 | $6.18 | $8.02 | 1,400 | — | — |
| 2001-05-04 | $6.10 | $7.92 | 115,000 | — | — |
| 2001-05-03 | $6.30 | $8.18 | 38,200 | — | — |
| 2001-05-02 | $6.50 | $8.44 | 2,200 | — | — |
| 2001-05-01 | $6.50 | $8.27 | 4,000 | — | — |
| 2001-04-30 | $6.65 | $8.46 | 1,200 | — | — |
| 2001-04-27 | $6.63 | $8.43 | 7,800 | — | — |
| 2001-04-26 | $6.25 | $7.95 | 4,400 | — | — |
| 2001-04-25 | $5.84 | $7.43 | 117,800 | — | — |
| 2001-04-24 | $6.10 | $7.76 | 23,200 | — | — |
| 2001-04-23 | $6.13 | $7.80 | 5,200 | — | — |
| 2001-04-20 | $6.20 | $7.89 | 11,000 | — | — |
| 2001-04-19 | $6.51 | $8.29 | 21,200 | — | — |
| 2001-04-18 | $6.75 | $8.59 | 7,000 | — | — |
| 2001-04-17 | $6.55 | $8.34 | 400 | — | — |
| 2001-04-16 | $6.56 | $8.34 | 7,800 | — | — |
| 2001-04-12 | $6.88 | $8.75 | 0 | — | — |
| 2001-04-11 | $6.88 | $8.75 | 82,000 | — | — |
| 2001-04-10 | $6.98 | $8.88 | 200 | — | — |
| 2001-04-09 | $7.00 | $8.91 | 16,000 | — | — |
| 2001-04-06 | $7.05 | $8.97 | 93,600 | — | — |
| 2001-04-05 | $7.00 | $8.91 | 21,600 | — | — |
| 2001-04-04 | $7.00 | $8.91 | 0 | — | — |
| 2001-04-03 | $7.00 | $8.91 | 79,800 | — | — |
| 2001-04-02 | $7.05 | $8.97 | 25,800 | — | — |
| 2001-03-30 | $7.05 | $8.97 | 48,800 | — | — |
| 2001-03-29 | $7.03 | $8.94 | 36,800 | — | — |
| 2001-03-28 | $7.10 | $9.04 | 0 | — | — |
| 2001-03-27 | $7.10 | $9.04 | 5,600 | — | — |
| 2001-03-26 | $7.35 | $9.35 | 10,800 | — | — |
| 2001-03-23 | $7.13 | $9.07 | 800 | — | — |
| 2001-03-22 | $7.10 | $9.04 | 22,800 | — | — |
| 2001-03-21 | $7.60 | $9.67 | 8,000 | — | — |
| 2001-03-20 | $7.60 | $9.67 | 10,000 | — | — |
| 2001-03-19 | $7.38 | $9.39 | 7,400 | — | — |
| 2001-03-16 | $7.60 | $9.67 | 200 | — | — |
| 2001-03-15 | $7.60 | $9.67 | 27,600 | — | — |
| 2001-03-14 | $7.95 | $10.12 | 600 | — | — |
| 2001-03-13 | $8.00 | $10.18 | 2,000 | — | — |
| 2001-03-12 | $8.08 | $10.28 | 0 | — | — |
| 2001-03-09 | $8.08 | $10.28 | 400 | — | — |
| 2001-03-08 | $8.03 | $10.21 | 2,200 | — | — |
| 2001-03-07 | $8.10 | $10.31 | 3,600 | — | — |
| 2001-03-06 | $8.23 | $10.47 | 400 | — | — |
| 2001-03-05 | $8.18 | $10.40 | 2,000 | — | — |
| 2001-03-02 | $8.13 | $10.34 | 14,800 | — | — |
| 2001-03-01 | $8.00 | $10.18 | 8,000 | — | — |
| 2001-02-28 | $7.88 | $10.02 | 21,000 | — | — |
| 2001-02-27 | $7.98 | $10.15 | 0 | — | — |
| 2001-02-26 | $7.98 | $10.15 | 600 | — | — |
| 2001-02-23 | $8.00 | $10.18 | 0 | — | — |
| 2001-02-22 | $8.00 | $10.18 | 82,200 | — | — |
| 2001-02-21 | $7.67 | $9.76 | 20,000 | — | — |
| 2001-02-20 | $7.83 | $9.97 | 7,600 | — | — |
| 2001-02-16 | $8.05 | $10.25 | 10,000 | — | — |
| 2001-02-15 | $8.45 | $10.75 | 14,200 | — | — |
| 2001-02-14 | $8.45 | $10.75 | 6,000 | — | — |
| 2001-02-13 | $8.46 | $10.77 | 32,000 | — | — |
| 2001-02-12 | $8.43 | $10.73 | 30,400 | — | — |
| 2001-02-09 | $8.40 | $10.69 | 23,400 | — | — |
| 2001-02-08 | $8.20 | $10.44 | 6,000 | — | — |
| 2001-02-07 | $8.38 | $10.66 | 2,000 | — | — |
| 2001-02-06 | $8.45 | $10.75 | 28,400 | — | — |
| 2001-02-05 | $8.34 | $10.61 | 2,000 | — | — |
| 2001-02-02 | $8.22 | $10.46 | 14,800 | — | — |
| 2001-02-01 | $8.36 | $10.64 | 600 | — | — |
| 2001-01-31 | $8.46 | $10.48 | 32,800 | — | — |
| 2001-01-30 | $8.65 | $10.73 | 1,200 | — | — |
| 2001-01-29 | $8.57 | $10.63 | 4,600 | — | — |
| 2001-01-26 | $8.77 | $10.88 | 28,000 | — | — |
| 2001-01-25 | $8.81 | $10.93 | 0 | — | — |
| 2001-01-24 | $8.81 | $10.93 | 2,200 | — | — |
| 2001-01-23 | $8.91 | $11.04 | 15,200 | — | — |
| 2001-01-22 | $8.84 | $10.97 | 22,600 | — | — |
| 2001-01-19 | $8.94 | $11.08 | 1,000 | — | — |
| 2001-01-18 | $8.63 | $10.69 | 29,200 | — | — |
| 2001-01-17 | $8.63 | $10.69 | 8,000 | — | — |
| 2001-01-16 | $8.13 | $10.07 | 600 | — | — |
| 2001-01-12 | $8.00 | $9.92 | 40,000 | — | — |
| 2001-01-11 | $8.13 | $10.07 | 800 | — | — |
| 2001-01-10 | $8.25 | $10.23 | 0 | — | — |
| 2001-01-09 | $8.25 | $10.23 | 5,600 | — | — |
| 2001-01-08 | $8.09 | $10.03 | 20,200 | — | — |
| 2001-01-05 | $8.50 | $10.54 | 30,800 | — | — |
| 2001-01-04 | $8.06 | $10.00 | 3,800 | — | — |
| 2001-01-03 | $7.84 | $9.73 | 400 | — | — |
| 2001-01-02 | $7.88 | $9.76 | 5,200 | — | — |