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
- 1999-12-23 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 | $6.31 | $6.31 | 365 | — | — |
| 2001-12-28 | $6.38 | $6.38 | 9,481 | — | — |
| 2001-12-27 | $6.33 | $6.33 | 20,785 | — | — |
| 2001-12-26 | $6.31 | $6.31 | 11,669 | — | — |
| 2001-12-24 | $6.31 | $6.31 | 4,740 | — | — |
| 2001-12-21 | $6.33 | $6.33 | 0 | — | — |
| 2001-12-20 | $6.33 | $6.33 | 729 | — | — |
| 2001-12-19 | $6.38 | $6.38 | 2,553 | — | — |
| 2001-12-18 | $6.44 | $6.44 | 0 | — | — |
| 2001-12-17 | $6.44 | $6.44 | 0 | — | — |
| 2001-12-14 | $6.44 | $6.44 | 1,459 | — | — |
| 2001-12-13 | $6.38 | $6.38 | 5,834 | — | — |
| 2001-12-12 | $6.32 | $6.32 | 0 | — | — |
| 2001-12-11 | $6.32 | $6.32 | 8,752 | — | — |
| 2001-12-10 | $6.38 | $6.38 | 1,459 | — | — |
| 2001-12-07 | $6.44 | $6.44 | 4,740 | — | — |
| 2001-12-06 | $6.33 | $6.33 | 1,459 | — | — |
| 2001-12-05 | $6.31 | $6.31 | 0 | — | — |
| 2001-12-04 | $6.31 | $6.31 | 0 | — | — |
| 2001-12-03 | $6.31 | $6.31 | 9,846 | — | — |
| 2001-11-30 | $6.44 | $6.44 | 365 | — | — |
| 2001-11-29 | $6.44 | $6.44 | 6,564 | — | — |
| 2001-11-28 | $6.18 | $6.18 | 7,293 | — | — |
| 2001-11-27 | $6.51 | $6.51 | 3,282 | — | — |
| 2001-11-26 | $6.51 | $6.51 | 5,834 | — | — |
| 2001-11-23 | $6.17 | $6.17 | 0 | — | — |
| 2001-11-21 | $6.17 | $6.17 | 0 | — | — |
| 2001-11-20 | $6.17 | $6.17 | 0 | — | — |
| 2001-11-19 | $6.17 | $6.17 | 0 | — | — |
| 2001-11-16 | $6.17 | $6.17 | 729 | — | — |
| 2001-11-15 | $6.38 | $6.38 | 0 | — | — |
| 2001-11-14 | $6.38 | $6.38 | 0 | — | — |
| 2001-11-13 | $6.38 | $6.38 | 7,293 | — | — |
| 2001-11-12 | $6.38 | $6.38 | 4,376 | — | — |
| 2001-11-09 | $6.38 | $6.38 | 4,011 | — | — |
| 2001-11-08 | $6.38 | $6.38 | 0 | — | — |
| 2001-11-07 | $6.38 | $6.38 | 0 | — | — |
| 2001-11-06 | $6.38 | $6.38 | 10,940 | — | — |
| 2001-11-05 | $6.38 | $6.38 | 0 | — | — |
| 2001-11-02 | $6.38 | $6.38 | 1,459 | — | — |
| 2001-11-01 | $6.38 | $6.38 | 12,398 | — | — |
| 2001-10-31 | $6.20 | $6.20 | 0 | — | — |
| 2001-10-30 | $6.20 | $6.20 | 0 | — | — |
| 2001-10-29 | $6.20 | $6.20 | 0 | — | — |
| 2001-10-26 | $6.20 | $6.20 | 13,127 | — | — |
| 2001-10-25 | $6.17 | $6.17 | 41,570 | — | — |
| 2001-10-24 | $6.24 | $6.24 | 1,459 | — | — |
| 2001-10-23 | $6.27 | $6.27 | 8,387 | — | — |
| 2001-10-22 | $6.17 | $6.17 | 0 | — | — |
| 2001-10-19 | $6.17 | $6.17 | 4,011 | — | — |
| 2001-10-18 | $6.17 | $6.17 | 6,199 | — | — |
| 2001-10-17 | $6.44 | $6.44 | 11,304 | — | — |
| 2001-10-16 | $6.10 | $6.10 | 7,293 | — | — |
| 2001-10-15 | $6.03 | $6.03 | 10,940 | — | — |
| 2001-10-12 | $6.01 | $6.01 | 5,834 | — | — |
| 2001-10-11 | $6.03 | $6.03 | 1,459 | — | — |
| 2001-10-10 | $5.96 | $5.96 | 9,481 | — | — |
| 2001-10-09 | $5.92 | $5.92 | 3,647 | — | — |
| 2001-10-08 | $5.90 | $5.90 | 3,647 | — | — |
| 2001-10-05 | $6.20 | $6.20 | 0 | — | — |
| 2001-10-04 | $6.20 | $6.20 | 0 | — | — |
| 2001-10-03 | $6.20 | $6.20 | 0 | — | — |
| 2001-10-02 | $6.20 | $6.20 | 0 | — | — |
| 2001-10-01 | $6.20 | $6.20 | 0 | — | — |
| 2001-09-28 | $6.20 | $6.20 | 3,282 | — | — |
| 2001-09-27 | $6.17 | $6.17 | 4,376 | — | — |
| 2001-09-26 | $6.26 | $6.26 | 0 | — | — |
| 2001-09-25 | $6.26 | $6.26 | 0 | — | — |
| 2001-09-24 | $6.26 | $6.26 | 0 | — | — |
| 2001-09-21 | $6.26 | $6.26 | 20,056 | — | — |
| 2001-09-20 | $6.33 | $6.33 | 0 | — | — |
| 2001-09-19 | $6.33 | $6.33 | 14,221 | — | — |
| 2001-09-18 | $6.46 | $6.46 | 729 | — | — |
| 2001-09-17 | $6.31 | $6.31 | 4,011 | — | — |
| 2001-09-10 | $6.39 | $6.39 | 26,620 | — | — |
| 2001-09-07 | $6.36 | $6.36 | 7,658 | — | — |
| 2001-09-06 | $6.35 | $6.35 | 0 | — | — |
| 2001-09-05 | $6.35 | $6.35 | 0 | — | — |
| 2001-09-04 | $6.35 | $6.35 | 2,553 | — | — |
| 2001-08-31 | $6.35 | $6.35 | 6,199 | — | — |
| 2001-08-30 | $6.51 | $6.51 | 2,553 | — | — |
| 2001-08-29 | $6.35 | $6.35 | 46,311 | — | — |
| 2001-08-28 | $6.35 | $6.35 | 0 | — | — |
| 2001-08-27 | $6.35 | $6.35 | 729 | — | — |
| 2001-08-24 | $6.41 | $6.41 | 365 | — | — |
| 2001-08-23 | $6.41 | $6.41 | 0 | — | — |
| 2001-08-22 | $6.41 | $6.41 | 0 | — | — |
| 2001-08-21 | $6.41 | $6.41 | 0 | — | — |
| 2001-08-20 | $6.41 | $6.41 | 365 | — | — |
| 2001-08-17 | $6.35 | $6.35 | 1,459 | — | — |
| 2001-08-16 | $6.38 | $6.38 | 29,537 | — | — |
| 2001-08-15 | $6.38 | $6.38 | 3,647 | — | — |
| 2001-08-14 | $6.40 | $6.40 | 17,868 | — | — |
| 2001-08-13 | $6.38 | $6.38 | 0 | — | — |
| 2001-08-10 | $6.38 | $6.38 | 7,293 | — | — |
| 2001-08-09 | $6.44 | $6.44 | 1,823 | — | — |
| 2001-08-08 | $6.44 | $6.44 | 2,553 | — | — |
| 2001-08-07 | $6.44 | $6.44 | 0 | — | — |
| 2001-08-06 | $6.44 | $6.44 | 365 | — | — |
| 2001-08-03 | $6.51 | $6.51 | 0 | — | — |
| 2001-08-02 | $6.51 | $6.51 | 0 | — | — |
| 2001-08-01 | $6.51 | $6.51 | 0 | — | — |
| 2001-07-31 | $6.51 | $6.51 | 6,199 | — | — |
| 2001-07-30 | $6.31 | $6.31 | 3,282 | — | — |
| 2001-07-27 | $6.31 | $6.31 | 5,470 | — | — |
| 2001-07-26 | $6.31 | $6.31 | 729 | — | — |
| 2001-07-25 | $6.51 | $6.51 | 0 | — | — |
| 2001-07-24 | $6.51 | $6.51 | 0 | — | — |
| 2001-07-23 | $6.51 | $6.51 | 5,470 | — | — |
| 2001-07-20 | $6.32 | $6.32 | 14,951 | — | — |
| 2001-07-19 | $6.86 | $6.86 | 0 | — | — |
| 2001-07-18 | $6.86 | $6.86 | 2,917 | — | — |
| 2001-07-17 | $6.44 | $6.44 | 12,763 | — | — |
| 2001-07-16 | $6.72 | $6.72 | 13,127 | — | — |
| 2001-07-13 | $6.35 | $6.35 | 6,564 | — | — |
| 2001-07-12 | $6.44 | $6.44 | 14,586 | — | — |
| 2001-07-11 | $6.17 | $6.17 | 0 | — | — |
| 2001-07-10 | $6.17 | $6.17 | 25,526 | — | — |
| 2001-07-09 | $6.44 | $6.44 | 729 | — | — |
| 2001-07-06 | $6.31 | $6.31 | 8,022 | — | — |
| 2001-07-05 | $6.31 | $6.31 | 3,647 | — | — |
| 2001-07-03 | $6.23 | $6.23 | 1,094 | — | — |
| 2001-07-02 | $6.31 | $6.31 | 1,823 | — | — |
| 2001-06-29 | $6.24 | $6.24 | 15,315 | — | — |
| 2001-06-28 | $6.24 | $6.24 | 4,740 | — | — |
| 2001-06-27 | $5.90 | $5.90 | 28,078 | — | — |
| 2001-06-26 | $5.83 | $5.83 | 2,553 | — | — |
| 2001-06-25 | $5.83 | $5.83 | 28,078 | — | — |
| 2001-06-22 | $6.03 | $6.03 | 4,011 | — | — |
| 2001-06-21 | $5.90 | $5.90 | 3,647 | — | — |
| 2001-06-20 | $5.83 | $5.83 | 0 | — | — |
| 2001-06-19 | $5.83 | $5.83 | 1,459 | — | — |
| 2001-06-18 | $5.96 | $5.96 | 2,917 | — | — |
| 2001-06-15 | $6.03 | $6.03 | 8,752 | — | — |
| 2001-06-14 | $5.83 | $5.83 | 3,647 | — | — |
| 2001-06-13 | $5.83 | $5.83 | 0 | — | — |
| 2001-06-12 | $5.83 | $5.83 | 13,492 | — | — |
| 2001-06-11 | $5.84 | $5.84 | 5,105 | — | — |
| 2001-06-08 | $5.94 | $5.94 | 0 | — | — |
| 2001-06-07 | $5.94 | $5.94 | 1,094 | — | — |
| 2001-06-06 | $5.94 | $5.94 | 8,022 | — | — |
| 2001-06-05 | $5.94 | $5.94 | 20,056 | — | — |
| 2001-06-04 | $5.88 | $5.88 | 1,823 | — | — |
| 2001-06-01 | $5.83 | $5.83 | 729 | — | — |
| 2001-05-31 | $5.62 | $5.62 | 1,094 | — | — |
| 2001-05-30 | $5.53 | $5.53 | 365 | — | — |
| 2001-05-29 | $5.76 | $5.76 | 729 | — | — |
| 2001-05-25 | $5.54 | $5.54 | 0 | — | — |
| 2001-05-24 | $5.54 | $5.54 | 5,105 | — | — |
| 2001-05-23 | $5.50 | $5.50 | 729 | — | — |
| 2001-05-22 | $5.50 | $5.50 | 8,022 | — | — |
| 2001-05-21 | $5.69 | $5.69 | 4,376 | — | — |
| 2001-05-18 | $5.76 | $5.76 | 3,647 | — | — |
| 2001-05-17 | $5.61 | $5.61 | 1,459 | — | — |
| 2001-05-16 | $5.69 | $5.69 | 2,917 | — | — |
| 2001-05-15 | $5.76 | $5.76 | 1,094 | — | — |
| 2001-05-14 | $5.50 | $5.50 | 1,459 | — | — |
| 2001-05-11 | $5.53 | $5.53 | 78,036 | — | — |
| 2001-05-10 | $5.62 | $5.62 | 0 | — | — |
| 2001-05-09 | $5.62 | $5.62 | 1,459 | — | — |
| 2001-05-08 | $5.62 | $5.62 | 729 | — | — |
| 2001-05-07 | $5.50 | $5.50 | 22,244 | — | — |
| 2001-05-04 | $5.55 | $5.55 | 4,740 | — | — |
| 2001-05-03 | $5.55 | $5.55 | 365 | — | — |
| 2001-05-02 | $5.55 | $5.55 | 729 | — | — |
| 2001-05-01 | $5.51 | $5.51 | 6,928 | — | — |
| 2001-04-30 | $5.51 | $5.51 | 365 | — | — |
| 2001-04-27 | $6.02 | $6.02 | 0 | — | — |
| 2001-04-26 | $6.02 | $6.02 | 2,917 | — | — |
| 2001-04-25 | $5.48 | $5.48 | 1,459 | — | — |
| 2001-04-24 | $5.62 | $5.62 | 0 | — | — |
| 2001-04-23 | $5.62 | $5.62 | 365 | — | — |
| 2001-04-20 | $5.76 | $5.76 | 0 | — | — |
| 2001-04-19 | $5.76 | $5.76 | 5,834 | — | — |
| 2001-04-18 | $5.29 | $5.29 | 3,829 | — | — |
| 2001-04-17 | $5.66 | $5.66 | 383 | — | — |
| 2001-04-16 | $5.66 | $5.66 | 6,126 | — | — |
| 2001-04-12 | $5.45 | $5.45 | 6,126 | — | — |
| 2001-04-11 | $5.75 | $5.75 | 1,149 | — | — |
| 2001-04-10 | $5.52 | $5.52 | 26,802 | — | — |
| 2001-04-09 | $5.48 | $5.48 | 0 | — | — |
| 2001-04-06 | $5.48 | $5.48 | 3,446 | — | — |
| 2001-04-05 | $5.94 | $5.94 | 8,806 | — | — |
| 2001-04-04 | $5.48 | $5.48 | 6,509 | — | — |
| 2001-04-03 | $5.65 | $5.65 | 6,126 | — | — |
| 2001-04-02 | $5.65 | $5.65 | 5,743 | — | — |
| 2001-03-30 | $5.75 | $5.75 | 2,680 | — | — |
| 2001-03-29 | $5.75 | $5.75 | 1,149 | — | — |
| 2001-03-28 | $5.62 | $5.62 | 1,914 | — | — |
| 2001-03-27 | $5.75 | $5.75 | 24,505 | — | — |
| 2001-03-26 | $5.62 | $5.62 | 15,698 | — | — |
| 2001-03-23 | $5.88 | $5.88 | 0 | — | — |
| 2001-03-22 | $5.88 | $5.88 | 383 | — | — |
| 2001-03-21 | $5.94 | $5.94 | 368,718 | — | — |
| 2001-03-20 | $6.01 | $6.01 | 1,532 | — | — |
| 2001-03-19 | $5.94 | $5.94 | 3,829 | — | — |
| 2001-03-16 | $6.01 | $6.01 | 0 | — | — |
| 2001-03-15 | $6.01 | $6.01 | 1,532 | — | — |
| 2001-03-14 | $6.14 | $6.14 | 0 | — | — |
| 2001-03-13 | $6.14 | $6.14 | 4,595 | — | — |
| 2001-03-12 | $5.94 | $5.94 | 0 | — | — |
| 2001-03-09 | $5.94 | $5.94 | 9,189 | — | — |
| 2001-03-08 | $6.01 | $6.01 | 1,914 | — | — |
| 2001-03-07 | $6.01 | $6.01 | 0 | — | — |
| 2001-03-06 | $6.01 | $6.01 | 4,977 | — | — |
| 2001-03-05 | $6.01 | $6.01 | 766 | — | — |
| 2001-03-02 | $5.91 | $5.91 | 3,446 | — | — |
| 2001-03-01 | $5.88 | $5.88 | 0 | — | — |
| 2001-02-28 | $5.88 | $5.88 | 383 | — | — |
| 2001-02-27 | $5.91 | $5.91 | 4,212 | — | — |
| 2001-02-26 | $6.20 | $6.20 | 1,149 | — | — |
| 2001-02-23 | $5.88 | $5.88 | 766 | — | — |
| 2001-02-22 | $5.88 | $5.88 | 7,658 | — | — |
| 2001-02-21 | $6.27 | $6.27 | 3,446 | — | — |
| 2001-02-20 | $5.78 | $5.78 | 766 | — | — |
| 2001-02-16 | $5.91 | $5.91 | 6,126 | — | — |
| 2001-02-15 | $5.79 | $5.79 | 0 | — | — |
| 2001-02-14 | $5.79 | $5.79 | 9,572 | — | — |
| 2001-02-13 | $5.83 | $5.83 | 3,063 | — | — |
| 2001-02-12 | $5.97 | $5.97 | 7,658 | — | — |
| 2001-02-09 | $5.84 | $5.84 | 383 | — | — |
| 2001-02-08 | $5.88 | $5.88 | 766 | — | — |
| 2001-02-07 | $6.01 | $6.01 | 5,360 | — | — |
| 2001-02-06 | $6.01 | $6.01 | 3,829 | — | — |
| 2001-02-05 | $6.14 | $6.14 | 0 | — | — |
| 2001-02-02 | $6.14 | $6.14 | 13,401 | — | — |
| 2001-02-01 | $5.94 | $5.94 | 3,829 | — | — |
| 2001-01-31 | $5.88 | $5.88 | 2,297 | — | — |
| 2001-01-30 | $5.88 | $5.88 | 5,743 | — | — |
| 2001-01-29 | $5.75 | $5.75 | 0 | — | — |
| 2001-01-26 | $5.75 | $5.75 | 0 | — | — |
| 2001-01-25 | $5.75 | $5.75 | 0 | — | — |
| 2001-01-24 | $5.75 | $5.75 | 0 | — | — |
| 2001-01-23 | $5.75 | $5.75 | 0 | — | — |
| 2001-01-22 | $5.75 | $5.75 | 16,464 | — | — |
| 2001-01-19 | $5.81 | $5.81 | 0 | — | — |
| 2001-01-18 | $5.81 | $5.81 | 0 | — | — |
| 2001-01-17 | $5.81 | $5.81 | 0 | — | — |
| 2001-01-16 | $5.81 | $5.81 | 6,126 | — | — |
| 2001-01-12 | $5.68 | $5.68 | 3,063 | — | — |
| 2001-01-11 | $5.75 | $5.75 | 9,572 | — | — |
| 2001-01-10 | $5.65 | $5.65 | 0 | — | — |
| 2001-01-09 | $5.65 | $5.65 | 9,572 | — | — |
| 2001-01-08 | $5.65 | $5.65 | 2,297 | — | — |
| 2001-01-05 | $5.68 | $5.68 | 0 | — | — |
| 2001-01-04 | $5.68 | $5.68 | 21,442 | — | — |
| 2001-01-03 | $5.75 | $5.75 | 12,635 | — | — |
| 2001-01-02 | $5.68 | $5.68 | 8,041 | — | — |