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
- 1984-09-07 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 | $5.28 | $5.28 | 10,288 | — | — |
| 2001-12-28 | $3.84 | $3.84 | 4,200 | — | — |
| 2001-12-27 | $4.00 | $4.00 | 1,638 | — | — |
| 2001-12-26 | $3.92 | $3.92 | 3,488 | — | — |
| 2001-12-24 | $4.16 | $4.16 | 1,225 | — | — |
| 2001-12-21 | $4.08 | $4.08 | 663 | — | — |
| 2001-12-20 | $4.00 | $4.00 | 800 | — | — |
| 2001-12-19 | $4.16 | $4.16 | 1,538 | — | — |
| 2001-12-18 | $3.92 | $3.92 | 2,350 | — | — |
| 2001-12-17 | $4.00 | $4.00 | 875 | — | — |
| 2001-12-14 | $4.00 | $4.00 | 513 | — | — |
| 2001-12-13 | $4.24 | $4.24 | 1,350 | — | — |
| 2001-12-12 | $4.00 | $4.00 | 2,713 | — | — |
| 2001-12-11 | $4.32 | $4.32 | 1,838 | — | — |
| 2001-12-10 | $4.24 | $4.24 | 1,725 | — | — |
| 2001-12-07 | $4.16 | $4.16 | 10,688 | — | — |
| 2001-12-06 | $4.48 | $4.48 | 1,475 | — | — |
| 2001-12-05 | $4.96 | $4.96 | 1,450 | — | — |
| 2001-12-04 | $4.80 | $4.80 | 263 | — | — |
| 2001-12-03 | $5.60 | $5.60 | 375 | — | — |
| 2001-11-30 | $5.60 | $5.60 | 475 | — | — |
| 2001-11-29 | $5.68 | $5.68 | 113 | — | — |
| 2001-11-28 | $5.92 | $5.92 | 288 | — | — |
| 2001-11-27 | $6.00 | $6.00 | 475 | — | — |
| 2001-11-26 | $6.40 | $6.40 | 1,313 | — | — |
| 2001-11-23 | $6.00 | $6.00 | 450 | — | — |
| 2001-11-21 | $6.00 | $6.00 | 4,725 | — | — |
| 2001-11-20 | $5.84 | $5.84 | 3,925 | — | — |
| 2001-11-19 | $5.76 | $5.76 | 775 | — | — |
| 2001-11-16 | $5.76 | $5.76 | 1,463 | — | — |
| 2001-11-15 | $5.76 | $5.76 | 2,913 | — | — |
| 2001-11-14 | $6.08 | $6.08 | 263 | — | — |
| 2001-11-13 | $5.68 | $5.68 | 3,463 | — | — |
| 2001-11-12 | $5.76 | $5.76 | 638 | — | — |
| 2001-11-09 | $6.32 | $6.32 | 3,738 | — | — |
| 2001-11-08 | $5.44 | $5.44 | 2,713 | — | — |
| 2001-11-07 | $6.40 | $6.40 | 2,875 | — | — |
| 2001-11-06 | $7.44 | $7.44 | 10,625 | — | — |
| 2001-11-05 | $8.16 | $8.16 | 29,750 | — | — |
| 2001-11-02 | $5.60 | $5.60 | 263 | — | — |
| 2001-11-01 | $5.92 | $5.92 | 325 | — | — |
| 2001-10-31 | $4.96 | $4.96 | 25 | — | — |
| 2001-10-30 | $4.96 | $4.96 | 100 | — | — |
| 2001-10-29 | $5.04 | $5.04 | 1,363 | — | — |
| 2001-10-26 | $4.88 | $4.88 | 300 | — | — |
| 2001-10-25 | $5.36 | $5.36 | 425 | — | — |
| 2001-10-24 | $4.88 | $4.88 | 1,163 | — | — |
| 2001-10-23 | $5.92 | $5.92 | 1,300 | — | — |
| 2001-10-22 | $6.00 | $6.00 | 1,300 | — | — |
| 2001-10-19 | $6.00 | $6.00 | 2,088 | — | — |
| 2001-10-18 | $5.68 | $5.68 | 675 | — | — |
| 2001-10-17 | $6.00 | $6.00 | 2,138 | — | — |
| 2001-10-16 | $5.68 | $5.68 | 213 | — | — |
| 2001-10-15 | $5.68 | $5.68 | 1,700 | — | — |
| 2001-10-12 | $5.12 | $5.12 | 2,850 | — | — |
| 2001-10-11 | $4.32 | $4.32 | 763 | — | — |
| 2001-10-10 | $4.00 | $4.00 | 1,013 | — | — |
| 2001-10-09 | $4.00 | $4.00 | 0 | — | — |
| 2001-10-08 | $4.00 | $4.00 | 375 | — | — |
| 2001-10-05 | $3.60 | $3.60 | 1,138 | — | — |
| 2001-10-04 | $4.16 | $4.16 | 363 | — | — |
| 2001-10-03 | $3.36 | $3.36 | 163 | — | — |
| 2001-10-02 | $4.00 | $4.00 | 0 | — | — |
| 2001-10-01 | $4.00 | $4.00 | 588 | — | — |
| 2001-09-28 | $4.00 | $4.00 | 2,600 | — | — |
| 2001-09-27 | $4.00 | $4.00 | 75 | — | — |
| 2001-09-26 | $3.60 | $3.60 | 0 | — | — |
| 2001-09-25 | $3.60 | $3.60 | 563 | — | — |
| 2001-09-24 | $4.00 | $4.00 | 625 | — | — |
| 2001-09-21 | $3.76 | $3.76 | 1,613 | — | — |
| 2001-09-20 | $3.52 | $3.52 | 163 | — | — |
| 2001-09-19 | $3.84 | $3.84 | 3,638 | — | — |
| 2001-09-18 | $4.00 | $4.00 | 500 | — | — |
| 2001-09-17 | $4.72 | $4.72 | 1,688 | — | — |
| 2001-09-10 | $5.12 | $5.12 | 1,063 | — | — |
| 2001-09-07 | $5.12 | $5.12 | 2,600 | — | — |
| 2001-09-06 | $4.72 | $4.72 | 113 | — | — |
| 2001-09-05 | $4.80 | $4.80 | 263 | — | — |
| 2001-09-04 | $5.60 | $5.60 | 300 | — | — |
| 2001-08-31 | $5.12 | $5.12 | 50 | — | — |
| 2001-08-30 | $5.12 | $5.12 | 313 | — | — |
| 2001-08-29 | $4.88 | $4.88 | 25 | — | — |
| 2001-08-28 | $5.12 | $5.12 | 88 | — | — |
| 2001-08-27 | $5.52 | $5.52 | 138 | — | — |
| 2001-08-24 | $5.60 | $5.60 | 188 | — | — |
| 2001-08-23 | $5.36 | $5.36 | 0 | — | — |
| 2001-08-22 | $5.36 | $5.36 | 513 | — | — |
| 2001-08-21 | $5.20 | $5.20 | 788 | — | — |
| 2001-08-20 | $5.20 | $5.20 | 150 | — | — |
| 2001-08-17 | $4.96 | $4.96 | 3,763 | — | — |
| 2001-08-16 | $5.76 | $5.76 | 2,213 | — | — |
| 2001-08-15 | $5.92 | $5.92 | 75 | — | — |
| 2001-08-14 | $5.92 | $5.92 | 125 | — | — |
| 2001-08-13 | $5.92 | $5.92 | 488 | — | — |
| 2001-08-10 | $5.60 | $5.60 | 738 | — | — |
| 2001-08-09 | $6.24 | $6.24 | 213 | — | — |
| 2001-08-08 | $6.00 | $6.00 | 2,125 | — | — |
| 2001-08-07 | $6.40 | $6.40 | 425 | — | — |
| 2001-08-06 | $6.08 | $6.08 | 2,163 | — | — |
| 2001-08-03 | $6.72 | $6.72 | 250 | — | — |
| 2001-08-02 | $6.24 | $6.24 | 100 | — | — |
| 2001-08-01 | $6.24 | $6.24 | 63 | — | — |
| 2001-07-31 | $6.00 | $6.00 | 1,200 | — | — |
| 2001-07-30 | $6.00 | $6.00 | 700 | — | — |
| 2001-07-27 | $6.08 | $6.08 | 150 | — | — |
| 2001-07-26 | $6.64 | $6.64 | 375 | — | — |
| 2001-07-25 | $6.72 | $6.72 | 25 | — | — |
| 2001-07-24 | $6.72 | $6.72 | 213 | — | — |
| 2001-07-23 | $6.16 | $6.16 | 138 | — | — |
| 2001-07-20 | $6.16 | $6.16 | 0 | — | — |
| 2001-07-19 | $6.16 | $6.16 | 575 | — | — |
| 2001-07-18 | $6.08 | $6.08 | 950 | — | — |
| 2001-07-17 | $6.72 | $6.72 | 113 | — | — |
| 2001-07-16 | $6.16 | $6.16 | 863 | — | — |
| 2001-07-13 | $6.40 | $6.40 | 375 | — | — |
| 2001-07-12 | $6.16 | $6.16 | 138 | — | — |
| 2001-07-11 | $7.12 | $7.12 | 138 | — | — |
| 2001-07-10 | $6.48 | $6.48 | 225 | — | — |
| 2001-07-09 | $7.04 | $7.04 | 2,863 | — | — |
| 2001-07-06 | $6.72 | $6.72 | 75 | — | — |
| 2001-07-05 | $6.88 | $6.88 | 125 | — | — |
| 2001-07-03 | $6.88 | $6.88 | 400 | — | — |
| 2001-07-02 | $6.72 | $6.72 | 1,000 | — | — |
| 2001-06-29 | $6.40 | $6.40 | 50 | — | — |
| 2001-06-28 | $6.80 | $6.80 | 0 | — | — |
| 2001-06-27 | $6.80 | $6.80 | 250 | — | — |
| 2001-06-26 | $7.12 | $7.12 | 338 | — | — |
| 2001-06-25 | $6.48 | $6.48 | 0 | — | — |
| 2001-06-22 | $6.48 | $6.48 | 2,475 | — | — |
| 2001-06-21 | $6.32 | $6.32 | 263 | — | — |
| 2001-06-20 | $6.32 | $6.32 | 150 | — | — |
| 2001-06-19 | $6.40 | $6.40 | 438 | — | — |
| 2001-06-18 | $6.64 | $6.64 | 213 | — | — |
| 2001-06-15 | $6.80 | $6.80 | 863 | — | — |
| 2001-06-14 | $6.80 | $6.80 | 125 | — | — |
| 2001-06-13 | $6.80 | $6.80 | 513 | — | — |
| 2001-06-12 | $7.20 | $7.20 | 250 | — | — |
| 2001-06-11 | $6.80 | $6.80 | 163 | — | — |
| 2001-06-08 | $6.72 | $6.72 | 250 | — | — |
| 2001-06-07 | $7.36 | $7.36 | 1,650 | — | — |
| 2001-06-06 | $7.04 | $7.04 | 1,363 | — | — |
| 2001-06-05 | $7.04 | $7.04 | 3,838 | — | — |
| 2001-06-04 | $6.96 | $6.96 | 800 | — | — |
| 2001-06-01 | $7.12 | $7.12 | 25 | — | — |
| 2001-05-31 | $7.12 | $7.12 | 25 | — | — |
| 2001-05-30 | $7.76 | $7.76 | 0 | — | — |
| 2001-05-29 | $7.76 | $7.76 | 100 | — | — |
| 2001-05-25 | $7.76 | $7.76 | 300 | — | — |
| 2001-05-24 | $7.12 | $7.12 | 188 | — | — |
| 2001-05-23 | $7.04 | $7.04 | 1,925 | — | — |
| 2001-05-22 | $6.96 | $6.96 | 775 | — | — |
| 2001-05-21 | $7.20 | $7.20 | 1,838 | — | — |
| 2001-05-18 | $7.68 | $7.68 | 225 | — | — |
| 2001-05-17 | $7.60 | $7.60 | 325 | — | — |
| 2001-05-16 | $7.60 | $7.60 | 650 | — | — |
| 2001-05-15 | $8.00 | $8.00 | 388 | — | — |
| 2001-05-14 | $8.08 | $8.08 | 525 | — | — |
| 2001-05-11 | $8.00 | $8.00 | 2,975 | — | — |
| 2001-05-10 | $7.60 | $7.60 | 200 | — | — |
| 2001-05-09 | $7.36 | $7.36 | 0 | — | — |
| 2001-05-08 | $7.36 | $7.36 | 525 | — | — |
| 2001-05-07 | $6.96 | $6.96 | 350 | — | — |
| 2001-05-04 | $6.88 | $6.88 | 63 | — | — |
| 2001-05-03 | $6.80 | $6.80 | 0 | — | — |
| 2001-05-02 | $6.80 | $6.80 | 1,100 | — | — |
| 2001-05-01 | $7.60 | $7.60 | 713 | — | — |
| 2001-04-30 | $7.84 | $7.84 | 1,213 | — | — |
| 2001-04-27 | $8.08 | $8.08 | 175 | — | — |
| 2001-04-26 | $7.68 | $7.68 | 425 | — | — |
| 2001-04-25 | $7.76 | $7.76 | 888 | — | — |
| 2001-04-24 | $8.48 | $8.48 | 488 | — | — |
| 2001-04-23 | $8.24 | $8.24 | 3,488 | — | — |
| 2001-04-20 | $9.04 | $9.04 | 838 | — | — |
| 2001-04-19 | $9.20 | $9.20 | 225 | — | — |
| 2001-04-18 | $8.88 | $8.88 | 1,775 | — | — |
| 2001-04-17 | $7.76 | $7.76 | 500 | — | — |
| 2001-04-16 | $7.76 | $7.76 | 175 | — | — |
| 2001-04-12 | $8.32 | $8.32 | 1,413 | — | — |
| 2001-04-11 | $7.60 | $7.60 | 338 | — | — |
| 2001-04-10 | $7.20 | $7.20 | 525 | — | — |
| 2001-04-09 | $7.28 | $7.28 | 1,875 | — | — |
| 2001-04-06 | $8.25 | $8.25 | 100 | — | — |
| 2001-04-05 | $8.25 | $8.25 | 1,050 | — | — |
| 2001-04-04 | $7.25 | $7.25 | 1,138 | — | — |
| 2001-04-03 | $8.25 | $8.25 | 3,038 | — | — |
| 2001-04-02 | $9.75 | $9.75 | 1,088 | — | — |
| 2001-03-30 | $9.25 | $9.25 | 238 | — | — |
| 2001-03-29 | $9.50 | $9.50 | 563 | — | — |
| 2001-03-28 | $9.25 | $9.25 | 2,438 | — | — |
| 2001-03-27 | $9.00 | $9.00 | 1,025 | — | — |
| 2001-03-26 | $8.75 | $8.75 | 475 | — | — |
| 2001-03-23 | $8.00 | $8.00 | 625 | — | — |
| 2001-03-22 | $8.75 | $8.75 | 2,725 | — | — |
| 2001-03-21 | $9.25 | $9.25 | 2,375 | — | — |
| 2001-03-20 | $9.25 | $9.25 | 3,038 | — | — |
| 2001-03-19 | $8.25 | $8.25 | 675 | — | — |
| 2001-03-16 | $8.00 | $8.00 | 888 | — | — |
| 2001-03-15 | $7.25 | $7.25 | 2,175 | — | — |
| 2001-03-14 | $6.00 | $6.00 | 2,988 | — | — |
| 2001-03-13 | $7.25 | $7.25 | 563 | — | — |
| 2001-03-12 | $7.00 | $7.00 | 2,238 | — | — |
| 2001-03-09 | $6.00 | $6.00 | 1,263 | — | — |
| 2001-03-08 | $6.25 | $6.25 | 438 | — | — |
| 2001-03-07 | $6.75 | $6.75 | 250 | — | — |
| 2001-03-06 | $6.75 | $6.75 | 3,800 | — | — |
| 2001-03-05 | $6.00 | $6.00 | 3,350 | — | — |
| 2001-03-02 | $5.50 | $5.50 | 888 | — | — |
| 2001-03-01 | $5.75 | $5.75 | 213 | — | — |
| 2001-02-28 | $5.50 | $5.50 | 1,063 | — | — |
| 2001-02-27 | $6.00 | $6.00 | 350 | — | — |
| 2001-02-26 | $6.00 | $6.00 | 550 | — | — |
| 2001-02-23 | $5.75 | $5.75 | 400 | — | — |
| 2001-02-22 | $6.00 | $6.00 | 225 | — | — |
| 2001-02-21 | $6.25 | $6.25 | 725 | — | — |
| 2001-02-20 | $6.50 | $6.50 | 175 | — | — |
| 2001-02-16 | $6.75 | $6.75 | 138 | — | — |
| 2001-02-15 | $6.75 | $6.75 | 238 | — | — |
| 2001-02-14 | $6.50 | $6.50 | 363 | — | — |
| 2001-02-13 | $6.50 | $6.50 | 4,725 | — | — |
| 2001-02-12 | $6.50 | $6.50 | 1,988 | — | — |
| 2001-02-09 | $6.75 | $6.75 | 2,163 | — | — |
| 2001-02-08 | $6.50 | $6.50 | 1,413 | — | — |
| 2001-02-07 | $6.75 | $6.75 | 1,275 | — | — |
| 2001-02-06 | $7.50 | $7.50 | 1,200 | — | — |
| 2001-02-05 | $7.50 | $7.50 | 1,700 | — | — |
| 2001-02-02 | $6.50 | $6.50 | 288 | — | — |
| 2001-02-01 | $7.00 | $7.00 | 475 | — | — |
| 2001-01-31 | $6.50 | $6.50 | 2,313 | — | — |
| 2001-01-30 | $6.50 | $6.50 | 0 | — | — |
| 2001-01-29 | $6.50 | $6.50 | 588 | — | — |
| 2001-01-26 | $6.50 | $6.50 | 575 | — | — |
| 2001-01-25 | $6.50 | $6.50 | 363 | — | — |
| 2001-01-24 | $5.75 | $5.75 | 3,963 | — | — |
| 2001-01-23 | $7.00 | $7.00 | 1,663 | — | — |
| 2001-01-22 | $7.50 | $7.50 | 375 | — | — |
| 2001-01-19 | $7.25 | $7.25 | 1,313 | — | — |
| 2001-01-18 | $6.50 | $6.50 | 863 | — | — |
| 2001-01-17 | $7.50 | $7.50 | 1,125 | — | — |
| 2001-01-16 | $6.75 | $6.75 | 2,000 | — | — |
| 2001-01-12 | $7.75 | $7.75 | 3,600 | — | — |
| 2001-01-11 | $6.00 | $6.00 | 2,075 | — | — |
| 2001-01-10 | $6.00 | $6.00 | 200 | — | — |
| 2001-01-09 | $6.00 | $6.00 | 263 | — | — |
| 2001-01-08 | $6.00 | $6.00 | 263 | — | — |
| 2001-01-05 | $7.00 | $7.00 | 1,050 | — | — |
| 2001-01-04 | $6.00 | $6.00 | 613 | — | — |
| 2001-01-03 | $5.00 | $5.00 | 2,913 | — | — |
| 2001-01-02 | $6.50 | $6.50 | 7,600 | — | — |