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
- 1980-03-18 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 | $5.25 | $5.25 | 2,900 | — | — |
| 2001-12-28 | $5.50 | $5.50 | 3,160 | — | — |
| 2001-12-27 | $5.85 | $5.85 | 3,320 | — | — |
| 2001-12-26 | $5.15 | $5.15 | 1,420 | — | — |
| 2001-12-24 | $5.10 | $5.10 | 120 | — | — |
| 2001-12-21 | $5.10 | $5.10 | 520 | — | — |
| 2001-12-20 | $5.10 | $5.10 | 220 | — | — |
| 2001-12-19 | $5.10 | $5.10 | 320 | — | — |
| 2001-12-18 | $5.35 | $5.35 | 7,640 | — | — |
| 2001-12-17 | $5.85 | $5.85 | 320 | — | — |
| 2001-12-14 | $5.85 | $5.85 | 1,400 | — | — |
| 2001-12-13 | $5.40 | $5.40 | 640 | — | — |
| 2001-12-12 | $5.40 | $5.40 | 1,320 | — | — |
| 2001-12-11 | $5.15 | $5.15 | 1,400 | — | — |
| 2001-12-10 | $5.25 | $5.25 | 180 | — | — |
| 2001-12-07 | $5.30 | $5.30 | 60 | — | — |
| 2001-12-06 | $5.25 | $5.25 | 940 | — | — |
| 2001-12-05 | $5.65 | $5.65 | 1,160 | — | — |
| 2001-12-04 | $5.15 | $5.15 | 40 | — | — |
| 2001-12-03 | $5.75 | $5.75 | 940 | — | — |
| 2001-11-30 | $5.75 | $5.75 | 940 | — | — |
| 2001-11-29 | $5.65 | $5.65 | 760 | — | — |
| 2001-11-28 | $5.30 | $5.30 | 1,120 | — | — |
| 2001-11-27 | $5.75 | $5.75 | 220 | — | — |
| 2001-11-26 | $5.25 | $5.25 | 0 | — | — |
| 2001-11-23 | $5.25 | $5.25 | 60 | — | — |
| 2001-11-21 | $5.25 | $5.25 | 100 | — | — |
| 2001-11-20 | $5.40 | $5.40 | 100 | — | — |
| 2001-11-19 | $5.50 | $5.50 | 500 | — | — |
| 2001-11-16 | $5.40 | $5.40 | 460 | — | — |
| 2001-11-15 | $6.25 | $6.25 | 0 | — | — |
| 2001-11-14 | $6.25 | $6.25 | 1,300 | — | — |
| 2001-11-13 | $5.75 | $5.75 | 340 | — | — |
| 2001-11-12 | $5.40 | $5.40 | 800 | — | — |
| 2001-11-09 | $5.50 | $5.50 | 100 | — | — |
| 2001-11-08 | $5.55 | $5.55 | 0 | — | — |
| 2001-11-07 | $5.55 | $5.55 | 2,580 | — | — |
| 2001-11-06 | $6.00 | $6.00 | 1,100 | — | — |
| 2001-11-05 | $5.60 | $5.60 | 4,820 | — | — |
| 2001-11-02 | $5.75 | $5.75 | 2,020 | — | — |
| 2001-11-01 | $5.95 | $5.95 | 3,760 | — | — |
| 2001-10-31 | $5.60 | $5.60 | 260 | — | — |
| 2001-10-30 | $5.90 | $5.90 | 600 | — | — |
| 2001-10-29 | $5.60 | $5.60 | 20 | — | — |
| 2001-10-26 | $5.60 | $5.60 | 20 | — | — |
| 2001-10-25 | $6.95 | $6.95 | 20 | — | — |
| 2001-10-24 | $5.60 | $5.60 | 240 | — | — |
| 2001-10-23 | $5.60 | $5.60 | 1,000 | — | — |
| 2001-10-22 | $5.85 | $5.85 | 400 | — | — |
| 2001-10-19 | $6.75 | $6.75 | 2,840 | — | — |
| 2001-10-18 | $6.10 | $6.10 | 800 | — | — |
| 2001-10-17 | $7.00 | $7.00 | 540 | — | — |
| 2001-10-16 | $7.15 | $7.15 | 1,940 | — | — |
| 2001-10-15 | $6.05 | $6.05 | 3,080 | — | — |
| 2001-10-12 | $6.00 | $6.00 | 2,500 | — | — |
| 2001-10-11 | $6.50 | $6.50 | 1,040 | — | — |
| 2001-10-10 | $7.25 | $7.25 | 500 | — | — |
| 2001-10-09 | $6.20 | $6.20 | 2,300 | — | — |
| 2001-10-08 | $5.40 | $5.40 | 60 | — | — |
| 2001-10-05 | $5.50 | $5.50 | 820 | — | — |
| 2001-10-04 | $6.10 | $6.10 | 740 | — | — |
| 2001-10-03 | $6.95 | $6.95 | 420 | — | — |
| 2001-10-02 | $7.00 | $7.00 | 500 | — | — |
| 2001-10-01 | $6.00 | $6.00 | 1,600 | — | — |
| 2001-09-28 | $6.00 | $6.00 | 140 | — | — |
| 2001-09-27 | $6.20 | $6.20 | 2,040 | — | — |
| 2001-09-26 | $7.25 | $7.25 | 3,380 | — | — |
| 2001-09-25 | $5.25 | $5.25 | 2,660 | — | — |
| 2001-09-24 | $5.75 | $5.75 | 1,560 | — | — |
| 2001-09-21 | $4.95 | $4.95 | 540 | — | — |
| 2001-09-20 | $5.45 | $5.45 | 840 | — | — |
| 2001-09-19 | $5.45 | $5.45 | 1,200 | — | — |
| 2001-09-18 | $5.50 | $5.50 | 340 | — | — |
| 2001-09-17 | $5.05 | $5.05 | 1,080 | — | — |
| 2001-09-10 | $5.15 | $5.15 | 0 | — | — |
| 2001-09-07 | $5.15 | $5.15 | 60 | — | — |
| 2001-09-06 | $5.50 | $5.50 | 2,540 | — | — |
| 2001-09-05 | $5.10 | $5.10 | 520 | — | — |
| 2001-09-04 | $5.15 | $5.15 | 160 | — | — |
| 2001-08-31 | $5.15 | $5.15 | 40 | — | — |
| 2001-08-30 | $5.15 | $5.15 | 420 | — | — |
| 2001-08-29 | $5.25 | $5.25 | 0 | — | — |
| 2001-08-28 | $5.25 | $5.25 | 260 | — | — |
| 2001-08-27 | $5.50 | $5.50 | 880 | — | — |
| 2001-08-24 | $5.45 | $5.45 | 260 | — | — |
| 2001-08-23 | $5.45 | $5.45 | 80 | — | — |
| 2001-08-22 | $5.50 | $5.50 | 840 | — | — |
| 2001-08-21 | $6.05 | $6.05 | 4,100 | — | — |
| 2001-08-20 | $7.95 | $7.95 | 2,040 | — | — |
| 2001-08-17 | $7.50 | $7.50 | 600 | — | — |
| 2001-08-16 | $7.50 | $7.50 | 140 | — | — |
| 2001-08-15 | $7.50 | $7.50 | 620 | — | — |
| 2001-08-14 | $7.50 | $7.50 | 1,060 | — | — |
| 2001-08-13 | $7.50 | $7.50 | 3,280 | — | — |
| 2001-08-10 | $7.70 | $7.70 | 2,820 | — | — |
| 2001-08-09 | $6.80 | $6.80 | 2,480 | — | — |
| 2001-08-08 | $6.50 | $6.50 | 1,240 | — | — |
| 2001-08-07 | $6.00 | $6.00 | 1,940 | — | — |
| 2001-08-06 | $6.15 | $6.15 | 760 | — | — |
| 2001-08-03 | $6.25 | $6.25 | 2,200 | — | — |
| 2001-08-02 | $6.10 | $6.10 | 3,440 | — | — |
| 2001-08-01 | $6.20 | $6.20 | 2,780 | — | — |
| 2001-07-31 | $5.75 | $5.75 | 300 | — | — |
| 2001-07-30 | $6.10 | $6.10 | 300 | — | — |
| 2001-07-27 | $6.10 | $6.10 | 60 | — | — |
| 2001-07-26 | $6.10 | $6.10 | 520 | — | — |
| 2001-07-25 | $5.75 | $5.75 | 60 | — | — |
| 2001-07-24 | $6.15 | $6.15 | 1,340 | — | — |
| 2001-07-23 | $6.05 | $6.05 | 560 | — | — |
| 2001-07-20 | $6.10 | $6.10 | 1,020 | — | — |
| 2001-07-19 | $5.80 | $5.80 | 3,580 | — | — |
| 2001-07-18 | $5.70 | $5.70 | 2,900 | — | — |
| 2001-07-17 | $5.00 | $5.00 | 1,740 | — | — |
| 2001-07-16 | $5.45 | $5.45 | 820 | — | — |
| 2001-07-13 | $5.70 | $5.70 | 3,220 | — | — |
| 2001-07-12 | $5.10 | $5.10 | 3,240 | — | — |
| 2001-07-11 | $5.05 | $5.05 | 400 | — | — |
| 2001-07-10 | $5.05 | $5.05 | 820 | — | — |
| 2001-07-09 | $5.25 | $5.25 | 0 | — | — |
| 2001-07-06 | $5.25 | $5.25 | 2,860 | — | — |
| 2001-07-05 | $5.50 | $5.50 | 0 | — | — |
| 2001-07-03 | $5.50 | $5.50 | 0 | — | — |
| 2001-07-02 | $5.50 | $5.50 | 400 | — | — |
| 2001-06-29 | $5.50 | $5.50 | 1,000 | — | — |
| 2001-06-28 | $5.50 | $5.50 | 80 | — | — |
| 2001-06-27 | $5.50 | $5.50 | 120 | — | — |
| 2001-06-26 | $6.25 | $6.25 | 640 | — | — |
| 2001-06-25 | $5.45 | $5.45 | 460 | — | — |
| 2001-06-22 | $5.45 | $5.45 | 1,880 | — | — |
| 2001-06-21 | $5.25 | $5.25 | 400 | — | — |
| 2001-06-20 | $5.25 | $5.25 | 1,040 | — | — |
| 2001-06-19 | $5.25 | $5.25 | 1,020 | — | — |
| 2001-06-18 | $5.15 | $5.15 | 660 | — | — |
| 2001-06-15 | $5.15 | $5.15 | 13,440 | — | — |
| 2001-06-14 | $5.70 | $5.70 | 2,840 | — | — |
| 2001-06-13 | $5.15 | $5.15 | 320 | — | — |
| 2001-06-12 | $5.15 | $5.15 | 1,480 | — | — |
| 2001-06-11 | $5.30 | $5.30 | 1,200 | — | — |
| 2001-06-08 | $5.05 | $5.05 | 100 | — | — |
| 2001-06-07 | $5.05 | $5.05 | 920 | — | — |
| 2001-06-06 | $5.25 | $5.25 | 1,200 | — | — |
| 2001-06-05 | $5.05 | $5.05 | 1,060 | — | — |
| 2001-06-04 | $5.15 | $5.15 | 540 | — | — |
| 2001-06-01 | $5.00 | $5.00 | 4,280 | — | — |
| 2001-05-31 | $4.65 | $4.65 | 720 | — | — |
| 2001-05-30 | $4.25 | $4.25 | 480 | — | — |
| 2001-05-29 | $4.05 | $4.05 | 960 | — | — |
| 2001-05-25 | $4.05 | $4.05 | 640 | — | — |
| 2001-05-24 | $4.05 | $4.05 | 1,620 | — | — |
| 2001-05-23 | $5.00 | $5.00 | 1,100 | — | — |
| 2001-05-22 | $5.00 | $5.00 | 1,020 | — | — |
| 2001-05-21 | $4.25 | $4.25 | 120 | — | — |
| 2001-05-18 | $4.25 | $4.25 | 440 | — | — |
| 2001-05-17 | $4.45 | $4.45 | 720 | — | — |
| 2001-05-16 | $4.50 | $4.50 | 1,060 | — | — |
| 2001-05-15 | $4.05 | $4.05 | 1,460 | — | — |
| 2001-05-14 | $4.25 | $4.25 | 80 | — | — |
| 2001-05-11 | $4.50 | $4.50 | 220 | — | — |
| 2001-05-10 | $4.00 | $4.00 | 620 | — | — |
| 2001-05-09 | $4.90 | $4.90 | 1,040 | — | — |
| 2001-05-08 | $4.50 | $4.50 | 660 | — | — |
| 2001-05-07 | $4.80 | $4.80 | 500 | — | — |
| 2001-05-04 | $4.95 | $4.95 | 640 | — | — |
| 2001-05-03 | $5.30 | $5.30 | 2,680 | — | — |
| 2001-05-02 | $5.35 | $5.35 | 5,300 | — | — |
| 2001-05-01 | $4.50 | $4.50 | 520 | — | — |
| 2001-04-30 | $4.75 | $4.75 | 360 | — | — |
| 2001-04-27 | $4.50 | $4.50 | 420 | — | — |
| 2001-04-26 | $4.15 | $4.15 | 80 | — | — |
| 2001-04-25 | $4.15 | $4.15 | 1,220 | — | — |
| 2001-04-24 | $4.85 | $4.85 | 340 | — | — |
| 2001-04-23 | $4.50 | $4.50 | 80 | — | — |
| 2001-04-20 | $4.75 | $4.75 | 700 | — | — |
| 2001-04-19 | $4.75 | $4.75 | 1,440 | — | — |
| 2001-04-18 | $4.90 | $4.90 | 240 | — | — |
| 2001-04-17 | $4.90 | $4.90 | 20 | — | — |
| 2001-04-16 | $4.95 | $4.95 | 200 | — | — |
| 2001-04-12 | $5.25 | $5.25 | 3,840 | — | — |
| 2001-04-11 | $5.15 | $5.15 | 1,660 | — | — |
| 2001-04-10 | $4.75 | $4.75 | 1,660 | — | — |
| 2001-04-09 | $5.00 | $5.00 | 100 | — | — |
| 2001-04-06 | $5.31 | $5.31 | 780 | — | — |
| 2001-04-05 | $5.00 | $5.00 | 660 | — | — |
| 2001-04-04 | $4.38 | $4.37 | 2,440 | — | — |
| 2001-04-03 | $4.69 | $4.69 | 1,320 | — | — |
| 2001-04-02 | $5.00 | $5.00 | 280 | — | — |
| 2001-03-30 | $5.00 | $5.00 | 580 | — | — |
| 2001-03-29 | $6.09 | $6.09 | 2,000 | — | — |
| 2001-03-28 | $5.00 | $5.00 | 4,800 | — | — |
| 2001-03-27 | $6.09 | $6.09 | 1,820 | — | — |
| 2001-03-26 | $5.63 | $5.63 | 8,000 | — | — |
| 2001-03-23 | $3.75 | $3.75 | 180 | — | — |
| 2001-03-22 | $3.59 | $3.59 | 300 | — | — |
| 2001-03-21 | $3.75 | $3.75 | 800 | — | — |
| 2001-03-20 | $3.44 | $3.44 | 500 | — | — |
| 2001-03-19 | $3.44 | $3.44 | 680 | — | — |
| 2001-03-16 | $4.06 | $4.06 | 500 | — | — |
| 2001-03-15 | $3.44 | $3.44 | 1,880 | — | — |
| 2001-03-14 | $4.69 | $4.69 | 1,440 | — | — |
| 2001-03-13 | $4.38 | $4.37 | 360 | — | — |
| 2001-03-12 | $4.69 | $4.69 | 820 | — | — |
| 2001-03-09 | $5.00 | $5.00 | 1,140 | — | — |
| 2001-03-08 | $5.00 | $5.00 | 2,180 | — | — |
| 2001-03-07 | $5.31 | $5.31 | 0 | — | — |
| 2001-03-06 | $5.31 | $5.31 | 640 | — | — |
| 2001-03-05 | $5.00 | $5.00 | 360 | — | — |
| 2001-03-02 | $3.83 | $3.83 | 540 | — | — |
| 2001-03-01 | $4.22 | $4.22 | 1,120 | — | — |
| 2001-02-28 | $4.38 | $4.37 | 460 | — | — |
| 2001-02-27 | $4.69 | $4.69 | 180 | — | — |
| 2001-02-26 | $5.00 | $5.00 | 560 | — | — |
| 2001-02-23 | $5.63 | $5.63 | 3,840 | — | — |
| 2001-02-22 | $5.00 | $5.00 | 240 | — | — |
| 2001-02-21 | $5.16 | $5.16 | 2,340 | — | — |
| 2001-02-20 | $4.69 | $4.69 | 1,080 | — | — |
| 2001-02-16 | $5.47 | $5.47 | 3,300 | — | — |
| 2001-02-15 | $5.47 | $5.47 | 40 | — | — |
| 2001-02-14 | $5.47 | $5.47 | 140 | — | — |
| 2001-02-13 | $5.94 | $5.94 | 1,580 | — | — |
| 2001-02-12 | $6.25 | $6.25 | 1,220 | — | — |
| 2001-02-09 | $5.16 | $5.16 | 3,560 | — | — |
| 2001-02-08 | $6.25 | $6.25 | 840 | — | — |
| 2001-02-07 | $6.41 | $6.41 | 1,880 | — | — |
| 2001-02-06 | $6.72 | $6.72 | 960 | — | — |
| 2001-02-05 | $7.81 | $7.81 | 660 | — | — |
| 2001-02-02 | $6.56 | $6.56 | 1,100 | — | — |
| 2001-02-01 | $7.19 | $7.19 | 1,200 | — | — |
| 2001-01-31 | $7.50 | $7.50 | 7,700 | — | — |
| 2001-01-30 | $6.41 | $6.41 | 11,320 | — | — |
| 2001-01-29 | $5.78 | $5.78 | 3,160 | — | — |
| 2001-01-26 | $5.63 | $5.63 | 3,180 | — | — |
| 2001-01-25 | $5.63 | $5.63 | 1,040 | — | — |
| 2001-01-24 | $5.63 | $5.63 | 3,960 | — | — |
| 2001-01-23 | $5.31 | $5.31 | 5,800 | — | — |
| 2001-01-22 | $5.31 | $5.31 | 1,540 | — | — |
| 2001-01-19 | $5.94 | $5.94 | 2,920 | — | — |
| 2001-01-18 | $5.63 | $5.63 | 2,260 | — | — |
| 2001-01-17 | $5.63 | $5.63 | 4,160 | — | — |
| 2001-01-16 | $5.31 | $5.31 | 2,640 | — | — |
| 2001-01-12 | $5.63 | $5.63 | 6,840 | — | — |
| 2001-01-11 | $4.53 | $4.53 | 2,240 | — | — |
| 2001-01-10 | $5.78 | $5.78 | 1,840 | — | — |
| 2001-01-09 | $5.94 | $5.94 | 16,020 | — | — |
| 2001-01-08 | $5.16 | $5.16 | 16,260 | — | — |
| 2001-01-05 | $4.53 | $4.53 | 13,900 | — | — |
| 2001-01-04 | $3.59 | $3.59 | 18,920 | — | — |
| 2001-01-03 | $3.44 | $3.44 | 14,660 | — | — |
| 2001-01-02 | $2.81 | $2.81 | 16,880 | — | — |