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
- 1973-05-03 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 | $5.09 | $7.52 | 51,468 | — | — |
| 2001-12-28 | $5.08 | $7.49 | 60,255 | — | — |
| 2001-12-27 | $5.14 | $7.58 | 106,702 | — | — |
| 2001-12-26 | $5.13 | $7.57 | 23,851 | — | — |
| 2001-12-24 | $5.11 | $7.54 | 69,042 | — | — |
| 2001-12-21 | $5.23 | $7.71 | 129,297 | — | — |
| 2001-12-20 | $5.10 | $7.53 | 87,872 | — | — |
| 2001-12-19 | $5.02 | $7.40 | 74,063 | — | — |
| 2001-12-18 | $4.94 | $7.29 | 86,617 | — | — |
| 2001-12-17 | $4.91 | $7.24 | 46,447 | — | — |
| 2001-12-14 | $4.92 | $7.26 | 141,850 | — | — |
| 2001-12-13 | $4.90 | $7.23 | 74,063 | — | — |
| 2001-12-12 | $4.90 | $7.23 | 246,041 | — | — |
| 2001-12-11 | $4.90 | $7.23 | 200,850 | — | — |
| 2001-12-10 | $4.91 | $7.24 | 60,255 | — | — |
| 2001-12-07 | $4.95 | $7.31 | 76,574 | — | — |
| 2001-12-06 | $4.98 | $7.34 | 64,021 | — | — |
| 2001-12-05 | $4.98 | $7.34 | 37,659 | — | — |
| 2001-12-04 | $4.89 | $7.21 | 75,319 | — | — |
| 2001-12-03 | $4.90 | $7.23 | 220,935 | — | — |
| 2001-11-30 | $4.95 | $7.26 | 47,702 | — | — |
| 2001-11-29 | $4.96 | $7.27 | 16,319 | — | — |
| 2001-11-28 | $4.92 | $7.21 | 23,851 | — | — |
| 2001-11-27 | $4.86 | $7.13 | 302,530 | — | — |
| 2001-11-26 | $4.95 | $7.27 | 5,021 | — | — |
| 2001-11-23 | $4.94 | $7.24 | 20,085 | — | — |
| 2001-11-21 | $4.88 | $7.16 | 26,362 | — | — |
| 2001-11-20 | $4.88 | $7.17 | 67,787 | — | — |
| 2001-11-19 | $4.88 | $7.16 | 75,319 | — | — |
| 2001-11-16 | $4.93 | $7.23 | 50,213 | — | — |
| 2001-11-15 | $5.04 | $7.39 | 41,425 | — | — |
| 2001-11-14 | $4.97 | $7.29 | 67,787 | — | — |
| 2001-11-13 | $4.96 | $7.28 | 38,915 | — | — |
| 2001-11-12 | $4.92 | $7.22 | 64,021 | — | — |
| 2001-11-09 | $4.98 | $7.30 | 18,830 | — | — |
| 2001-11-08 | $4.98 | $7.30 | 66,532 | — | — |
| 2001-11-07 | $4.96 | $7.28 | 89,127 | — | — |
| 2001-11-06 | $4.99 | $7.33 | 74,063 | — | — |
| 2001-11-05 | $4.99 | $7.32 | 61,510 | — | — |
| 2001-11-02 | $4.94 | $7.25 | 64,021 | — | — |
| 2001-11-01 | $4.94 | $7.25 | 69,042 | — | — |
| 2001-10-31 | $4.83 | $7.09 | 48,957 | — | — |
| 2001-10-30 | $4.88 | $7.16 | 134,318 | — | — |
| 2001-10-29 | $5.03 | $7.37 | 125,531 | — | — |
| 2001-10-26 | $5.00 | $7.34 | 27,617 | — | — |
| 2001-10-25 | $4.92 | $7.21 | 18,830 | — | — |
| 2001-10-24 | $4.90 | $7.19 | 48,957 | — | — |
| 2001-10-23 | $4.97 | $7.29 | 76,574 | — | — |
| 2001-10-22 | $4.94 | $7.25 | 46,447 | — | — |
| 2001-10-19 | $5.01 | $7.35 | 1,255 | — | — |
| 2001-10-18 | $5.01 | $7.36 | 18,830 | — | — |
| 2001-10-17 | $4.95 | $7.26 | 41,425 | — | — |
| 2001-10-16 | $4.94 | $7.25 | 40,170 | — | — |
| 2001-10-15 | $4.96 | $7.28 | 64,021 | — | — |
| 2001-10-12 | $4.94 | $7.25 | 233,488 | — | — |
| 2001-10-11 | $4.92 | $7.22 | 43,936 | — | — |
| 2001-10-10 | $5.00 | $7.33 | 99,170 | — | — |
| 2001-10-09 | $4.99 | $7.32 | 57,744 | — | — |
| 2001-10-08 | $5.00 | $7.33 | 77,829 | — | — |
| 2001-10-05 | $5.07 | $7.44 | 26,362 | — | — |
| 2001-10-04 | $5.02 | $7.36 | 50,213 | — | — |
| 2001-10-03 | $5.13 | $7.52 | 67,787 | — | — |
| 2001-10-02 | $5.10 | $7.48 | 59,000 | — | — |
| 2001-10-01 | $5.07 | $7.44 | 38,915 | — | — |
| 2001-09-28 | $5.10 | $7.48 | 133,063 | — | — |
| 2001-09-27 | $5.02 | $7.36 | 16,319 | — | — |
| 2001-09-26 | $5.02 | $7.36 | 32,638 | — | — |
| 2001-09-25 | $5.01 | $7.34 | 22,596 | — | — |
| 2001-09-24 | $4.94 | $7.25 | 42,681 | — | — |
| 2001-09-21 | $4.92 | $7.22 | 82,851 | — | — |
| 2001-09-20 | $4.94 | $7.25 | 81,595 | — | — |
| 2001-09-19 | $4.92 | $7.22 | 35,149 | — | — |
| 2001-09-18 | $5.06 | $7.42 | 2,511 | — | — |
| 2001-09-17 | $5.09 | $7.47 | 90,383 | — | — |
| 2001-09-10 | $5.24 | $7.68 | 25,106 | — | — |
| 2001-09-07 | $5.22 | $7.65 | 66,532 | — | — |
| 2001-09-06 | $5.26 | $7.71 | 27,617 | — | — |
| 2001-09-05 | $5.29 | $7.76 | 15,064 | — | — |
| 2001-09-04 | $5.32 | $7.80 | 36,404 | — | — |
| 2001-08-31 | $5.22 | $7.65 | 87,872 | — | — |
| 2001-08-30 | $5.30 | $7.78 | 79,085 | — | — |
| 2001-08-29 | $5.32 | $7.80 | 16,319 | — | — |
| 2001-08-28 | $5.38 | $7.85 | 48,957 | — | — |
| 2001-08-27 | $5.40 | $7.88 | 35,149 | — | — |
| 2001-08-24 | $5.46 | $7.98 | 69,042 | — | — |
| 2001-08-23 | $5.38 | $7.85 | 81,595 | — | — |
| 2001-08-22 | $5.42 | $7.91 | 17,574 | — | — |
| 2001-08-21 | $5.44 | $7.94 | 8,787 | — | — |
| 2001-08-20 | $5.40 | $7.88 | 17,574 | — | — |
| 2001-08-17 | $5.30 | $7.73 | 7,532 | — | — |
| 2001-08-16 | $5.32 | $7.76 | 12,553 | — | — |
| 2001-08-15 | $5.28 | $7.70 | 12,553 | — | — |
| 2001-08-14 | $5.27 | $7.69 | 25,106 | — | — |
| 2001-08-13 | $5.34 | $7.79 | 42,681 | — | — |
| 2001-08-10 | $5.37 | $7.83 | 27,617 | — | — |
| 2001-08-09 | $5.31 | $7.75 | 12,553 | — | — |
| 2001-08-08 | $5.29 | $7.72 | 18,830 | — | — |
| 2001-08-07 | $5.28 | $7.70 | 20,085 | — | — |
| 2001-08-06 | $5.34 | $7.80 | 16,319 | — | — |
| 2001-08-03 | $5.39 | $7.86 | 43,936 | — | — |
| 2001-08-02 | $5.43 | $7.93 | 18,830 | — | — |
| 2001-08-01 | $5.42 | $7.91 | 26,362 | — | — |
| 2001-07-31 | $5.46 | $7.97 | 38,915 | — | — |
| 2001-07-30 | $5.34 | $7.79 | 33,893 | — | — |
| 2001-07-27 | $5.36 | $7.82 | 74,063 | — | — |
| 2001-07-26 | $5.38 | $7.85 | 114,233 | — | — |
| 2001-07-25 | $5.54 | $8.08 | 57,744 | — | — |
| 2001-07-24 | $5.36 | $7.82 | 16,319 | — | — |
| 2001-07-23 | $5.42 | $7.91 | 50,213 | — | — |
| 2001-07-20 | $5.40 | $7.88 | 22,596 | — | — |
| 2001-07-19 | $5.48 | $7.99 | 35,149 | — | — |
| 2001-07-18 | $5.46 | $7.97 | 55,234 | — | — |
| 2001-07-17 | $5.44 | $7.95 | 12,553 | — | — |
| 2001-07-16 | $5.37 | $7.83 | 43,936 | — | — |
| 2001-07-13 | $5.42 | $7.91 | 38,915 | — | — |
| 2001-07-12 | $5.36 | $7.82 | 31,383 | — | — |
| 2001-07-11 | $5.36 | $7.82 | 55,234 | — | — |
| 2001-07-10 | $5.24 | $7.65 | 10,043 | — | — |
| 2001-07-09 | $5.26 | $7.67 | 7,532 | — | — |
| 2001-07-06 | $5.25 | $7.66 | 23,851 | — | — |
| 2001-07-05 | $5.30 | $7.73 | 36,404 | — | — |
| 2001-07-03 | $5.27 | $7.70 | 126,787 | — | — |
| 2001-07-02 | $5.34 | $7.79 | 85,361 | — | — |
| 2001-06-29 | $5.22 | $7.62 | 106,702 | — | — |
| 2001-06-28 | $5.38 | $7.86 | 27,617 | — | — |
| 2001-06-27 | $5.34 | $7.79 | 20,085 | — | — |
| 2001-06-26 | $5.34 | $7.80 | 25,106 | — | — |
| 2001-06-25 | $5.34 | $7.79 | 17,574 | — | — |
| 2001-06-22 | $5.35 | $7.81 | 15,064 | — | — |
| 2001-06-21 | $5.34 | $7.79 | 70,298 | — | — |
| 2001-06-20 | $5.30 | $7.74 | 61,510 | — | — |
| 2001-06-19 | $5.24 | $7.65 | 2,511 | — | — |
| 2001-06-18 | $5.24 | $7.65 | 8,787 | — | — |
| 2001-06-15 | $5.23 | $7.63 | 31,383 | — | — |
| 2001-06-14 | $5.21 | $7.61 | 20,085 | — | — |
| 2001-06-13 | $5.18 | $7.57 | 87,872 | — | — |
| 2001-06-12 | $5.22 | $7.62 | 40,170 | — | — |
| 2001-06-11 | $5.21 | $7.61 | 82,851 | — | — |
| 2001-06-08 | $5.31 | $7.75 | 1,255 | — | — |
| 2001-06-07 | $5.31 | $7.76 | 32,638 | — | — |
| 2001-06-06 | $5.33 | $7.79 | 32,638 | — | — |
| 2001-06-05 | $5.29 | $7.72 | 23,851 | — | — |
| 2001-06-04 | $5.28 | $7.67 | 15,064 | — | — |
| 2001-06-01 | $5.25 | $7.63 | 53,978 | — | — |
| 2001-05-31 | $5.26 | $7.64 | 6,277 | — | — |
| 2001-05-30 | $5.22 | $7.58 | 23,851 | — | — |
| 2001-05-29 | $5.22 | $7.58 | 53,978 | — | — |
| 2001-05-25 | $5.14 | $7.47 | 27,617 | — | — |
| 2001-05-24 | $5.18 | $7.52 | 16,319 | — | — |
| 2001-05-23 | $5.18 | $7.52 | 26,362 | — | — |
| 2001-05-22 | $5.18 | $7.52 | 15,064 | — | — |
| 2001-05-21 | $5.24 | $7.61 | 5,021 | — | — |
| 2001-05-18 | $5.26 | $7.64 | 18,830 | — | — |
| 2001-05-17 | $5.29 | $7.68 | 3,766 | — | — |
| 2001-05-16 | $5.28 | $7.67 | 99,170 | — | — |
| 2001-05-15 | $5.16 | $7.49 | 20,085 | — | — |
| 2001-05-14 | $5.16 | $7.49 | 33,893 | — | — |
| 2001-05-11 | $5.09 | $7.40 | 48,957 | — | — |
| 2001-05-10 | $5.04 | $7.32 | 5,021 | — | — |
| 2001-05-09 | $5.02 | $7.29 | 18,830 | — | — |
| 2001-05-08 | $5.05 | $7.34 | 25,106 | — | — |
| 2001-05-07 | $5.06 | $7.35 | 12,553 | — | — |
| 2001-05-04 | $4.97 | $7.21 | 41,425 | — | — |
| 2001-05-03 | $4.90 | $7.12 | 13,808 | — | — |
| 2001-05-02 | $4.89 | $7.10 | 8,787 | — | — |
| 2001-05-01 | $4.90 | $7.12 | 46,447 | — | — |
| 2001-04-30 | $4.88 | $7.09 | 107,957 | — | — |
| 2001-04-27 | $4.84 | $7.03 | 2,511 | — | — |
| 2001-04-26 | $4.86 | $7.06 | 42,681 | — | — |
| 2001-04-25 | $4.87 | $7.07 | 13,808 | — | — |
| 2001-04-24 | $4.88 | $7.09 | 8,787 | — | — |
| 2001-04-23 | $4.83 | $7.01 | 72,808 | — | — |
| 2001-04-20 | $4.86 | $7.06 | 17,574 | — | — |
| 2001-04-19 | $4.85 | $7.05 | 48,957 | — | — |
| 2001-04-18 | $4.82 | $7.00 | 12,553 | — | — |
| 2001-04-17 | $4.85 | $7.04 | 23,851 | — | — |
| 2001-04-16 | $4.84 | $7.02 | 38,915 | — | — |
| 2001-04-12 | $4.72 | $6.86 | 30,128 | — | — |
| 2001-04-11 | $4.72 | $6.86 | 82,851 | — | — |
| 2001-04-10 | $4.92 | $7.14 | 10,043 | — | — |
| 2001-04-09 | $4.84 | $7.03 | 53,978 | — | — |
| 2001-04-06 | $4.96 | $7.20 | 27,617 | — | — |
| 2001-04-05 | $4.95 | $7.19 | 16,319 | — | — |
| 2001-04-04 | $4.97 | $7.22 | 20,085 | — | — |
| 2001-04-03 | $4.94 | $7.17 | 47,702 | — | — |
| 2001-04-02 | $5.04 | $7.32 | 85,361 | — | — |
| 2001-03-30 | $4.98 | $7.23 | 23,851 | — | — |
| 2001-03-29 | $4.82 | $7.00 | 87,872 | — | — |
| 2001-03-28 | $4.88 | $7.09 | 25,106 | — | — |
| 2001-03-27 | $4.76 | $6.91 | 81,595 | — | — |
| 2001-03-26 | $4.74 | $6.88 | 12,553 | — | — |
| 2001-03-23 | $4.74 | $6.88 | 91,638 | — | — |
| 2001-03-22 | $4.68 | $6.80 | 67,787 | — | — |
| 2001-03-21 | $4.76 | $6.92 | 23,851 | — | — |
| 2001-03-20 | $4.76 | $6.91 | 125,531 | — | — |
| 2001-03-19 | $4.82 | $7.00 | 25,106 | — | — |
| 2001-03-16 | $4.83 | $7.01 | 25,106 | — | — |
| 2001-03-15 | $4.82 | $7.00 | 36,404 | — | — |
| 2001-03-14 | $4.80 | $6.97 | 192,063 | — | — |
| 2001-03-13 | $4.86 | $7.05 | 114,233 | — | — |
| 2001-03-12 | $4.94 | $7.17 | 22,596 | — | — |
| 2001-03-09 | $4.94 | $7.17 | 26,362 | — | — |
| 2001-03-08 | $4.94 | $7.17 | 31,383 | — | — |
| 2001-03-07 | $4.86 | $7.06 | 18,830 | — | — |
| 2001-03-06 | $4.90 | $7.12 | 18,830 | — | — |
| 2001-03-05 | $4.98 | $7.19 | 10,043 | — | — |
| 2001-03-02 | $5.02 | $7.25 | 23,851 | — | — |
| 2001-03-01 | $5.02 | $7.25 | 85,361 | — | — |
| 2001-02-28 | $5.02 | $7.25 | 43,936 | — | — |
| 2001-02-27 | $5.06 | $7.31 | 23,851 | — | — |
| 2001-02-26 | $5.08 | $7.34 | 31,383 | — | — |
| 2001-02-23 | $5.08 | $7.34 | 53,978 | — | — |
| 2001-02-22 | $5.13 | $7.42 | 31,383 | — | — |
| 2001-02-21 | $5.29 | $7.65 | 40,170 | — | — |
| 2001-02-20 | $5.39 | $7.78 | 20,085 | — | — |
| 2001-02-16 | $5.34 | $7.71 | 5,021 | — | — |
| 2001-02-15 | $5.32 | $7.68 | 75,319 | — | — |
| 2001-02-14 | $5.54 | $8.00 | 42,681 | — | — |
| 2001-02-13 | $5.54 | $8.00 | 65,276 | — | — |
| 2001-02-12 | $5.49 | $7.94 | 40,170 | — | — |
| 2001-02-09 | $5.46 | $7.88 | 36,404 | — | — |
| 2001-02-08 | $5.41 | $7.81 | 43,936 | — | — |
| 2001-02-07 | $5.40 | $7.80 | 62,766 | — | — |
| 2001-02-06 | $5.38 | $7.77 | 51,468 | — | — |
| 2001-02-05 | $5.33 | $7.70 | 10,043 | — | — |
| 2001-02-02 | $5.27 | $7.62 | 23,851 | — | — |
| 2001-02-01 | $5.27 | $7.62 | 81,595 | — | — |
| 2001-01-31 | $5.24 | $7.57 | 38,915 | — | — |
| 2001-01-30 | $5.19 | $7.50 | 87,872 | — | — |
| 2001-01-29 | $5.15 | $7.45 | 70,298 | — | — |
| 2001-01-26 | $5.07 | $7.33 | 57,744 | — | — |
| 2001-01-25 | $5.05 | $7.29 | 153,148 | — | — |
| 2001-01-24 | $4.93 | $7.12 | 31,383 | — | — |
| 2001-01-23 | $4.98 | $7.19 | 25,106 | — | — |
| 2001-01-22 | $4.94 | $7.14 | 42,681 | — | — |
| 2001-01-19 | $4.84 | $6.99 | 59,000 | — | — |
| 2001-01-18 | $4.84 | $7.00 | 37,659 | — | — |
| 2001-01-17 | $4.83 | $6.98 | 153,148 | — | — |
| 2001-01-16 | $4.93 | $7.13 | 55,234 | — | — |
| 2001-01-12 | $4.79 | $6.93 | 21,340 | — | — |
| 2001-01-11 | $4.78 | $6.91 | 35,149 | — | — |
| 2001-01-10 | $4.76 | $6.88 | 22,596 | — | — |
| 2001-01-09 | $4.78 | $6.91 | 53,978 | — | — |
| 2001-01-08 | $4.80 | $6.93 | 171,978 | — | — |
| 2001-01-05 | $4.81 | $6.95 | 66,532 | — | — |
| 2001-01-04 | $4.84 | $7.00 | 56,489 | — | — |
| 2001-01-03 | $5.12 | $7.39 | 119,255 | — | — |
| 2001-01-02 | $5.26 | $7.60 | 126,787 | — | — |