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
- 1993-08-13 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 | $5.75 | $6.53 | 944,243 | — | — |
| 2001-12-28 | $5.74 | $6.53 | 1,125,094 | — | — |
| 2001-12-27 | $5.74 | $6.53 | 1,528,602 | — | — |
| 2001-12-26 | $5.69 | $6.47 | 995,136 | — | — |
| 2001-12-24 | $5.66 | $6.43 | 610,714 | — | — |
| 2001-12-21 | $5.63 | $6.40 | 1,544,960 | — | — |
| 2001-12-20 | $5.52 | $6.27 | 1,126,912 | — | — |
| 2001-12-19 | $5.59 | $6.35 | 1,783,974 | — | — |
| 2001-12-18 | $5.66 | $6.43 | 1,742,170 | — | — |
| 2001-12-17 | $5.52 | $6.27 | 854,272 | — | — |
| 2001-12-14 | $5.42 | $6.16 | 1,165,082 | — | — |
| 2001-12-13 | $5.45 | $6.19 | 1,086,925 | — | — |
| 2001-12-12 | $5.46 | $6.20 | 996,045 | — | — |
| 2001-12-11 | $5.45 | $6.20 | 1,375,014 | — | — |
| 2001-12-10 | $5.40 | $6.14 | 2,192,934 | — | — |
| 2001-12-07 | $5.39 | $6.13 | 961,510 | — | — |
| 2001-12-06 | $5.50 | $6.25 | 2,294,720 | — | — |
| 2001-12-05 | $5.28 | $6.00 | 1,308,672 | — | — |
| 2001-12-04 | $5.19 | $5.90 | 1,022,400 | — | — |
| 2001-12-03 | $5.09 | $5.78 | 1,863,949 | — | — |
| 2001-11-30 | $5.06 | $5.75 | 1,520,422 | — | — |
| 2001-11-29 | $5.02 | $5.70 | 877,901 | — | — |
| 2001-11-28 | $4.96 | $5.64 | 1,095,104 | — | — |
| 2001-11-27 | $4.97 | $5.65 | 1,474,982 | — | — |
| 2001-11-26 | $5.07 | $5.76 | 1,136,909 | — | — |
| 2001-11-23 | $5.11 | $5.81 | 713,408 | — | — |
| 2001-11-21 | $4.99 | $5.67 | 637,069 | — | — |
| 2001-11-20 | $5.02 | $5.70 | 1,745,805 | — | — |
| 2001-11-19 | $5.16 | $5.86 | 1,342,298 | — | — |
| 2001-11-16 | $5.21 | $5.92 | 1,123,277 | — | — |
| 2001-11-15 | $5.15 | $5.85 | 1,076,019 | — | — |
| 2001-11-14 | $5.01 | $5.70 | 898,803 | — | — |
| 2001-11-13 | $4.91 | $5.58 | 870,630 | — | — |
| 2001-11-12 | $4.81 | $5.47 | 707,046 | — | — |
| 2001-11-09 | $4.85 | $5.51 | 976,960 | — | — |
| 2001-11-08 | $4.83 | $5.48 | 999,680 | — | — |
| 2001-11-07 | $4.89 | $5.56 | 777,024 | — | — |
| 2001-11-06 | $4.92 | $5.59 | 1,348,659 | — | — |
| 2001-11-05 | $4.87 | $5.54 | 878,810 | — | — |
| 2001-11-02 | $4.79 | $5.44 | 1,239,603 | — | — |
| 2001-11-01 | $4.71 | $5.35 | 1,136,000 | — | — |
| 2001-10-31 | $4.70 | $5.34 | 1,337,754 | — | — |
| 2001-10-30 | $4.69 | $5.33 | 745,216 | — | — |
| 2001-10-29 | $4.73 | $5.36 | 1,523,149 | — | — |
| 2001-10-26 | $4.73 | $5.36 | 3,147,174 | — | — |
| 2001-10-25 | $4.82 | $5.46 | 2,306,534 | — | — |
| 2001-10-24 | $4.85 | $5.49 | 1,795,789 | — | — |
| 2001-10-23 | $4.98 | $5.64 | 2,961,779 | — | — |
| 2001-10-22 | $4.94 | $5.60 | 1,567,680 | — | — |
| 2001-10-19 | $4.83 | $5.47 | 2,216,563 | — | — |
| 2001-10-18 | $4.79 | $5.42 | 2,064,794 | — | — |
| 2001-10-17 | $4.75 | $5.38 | 1,996,634 | — | — |
| 2001-10-16 | $4.94 | $5.59 | 1,724,902 | — | — |
| 2001-10-15 | $4.87 | $5.52 | 1,442,266 | — | — |
| 2001-10-12 | $4.85 | $5.50 | 1,115,098 | — | — |
| 2001-10-11 | $4.91 | $5.56 | 2,175,667 | — | — |
| 2001-10-10 | $4.91 | $5.56 | 1,584,038 | — | — |
| 2001-10-09 | $4.62 | $5.24 | 2,337,434 | — | — |
| 2001-10-08 | $4.67 | $5.28 | 1,197,798 | — | — |
| 2001-10-05 | $4.71 | $5.34 | 1,544,051 | — | — |
| 2001-10-04 | $4.72 | $5.34 | 2,389,235 | — | — |
| 2001-10-03 | $4.69 | $5.31 | 2,325,619 | — | — |
| 2001-10-02 | $4.51 | $5.11 | 869,722 | — | — |
| 2001-10-01 | $4.39 | $4.97 | 1,423,181 | — | — |
| 2001-09-28 | $4.43 | $5.02 | 2,150,221 | — | — |
| 2001-09-27 | $4.28 | $4.85 | 3,471,616 | — | — |
| 2001-09-26 | $4.14 | $4.69 | 3,820,595 | — | — |
| 2001-09-25 | $4.33 | $4.91 | 3,195,341 | — | — |
| 2001-09-24 | $4.47 | $5.06 | 4,592,166 | — | — |
| 2001-09-21 | $4.02 | $4.56 | 3,101,734 | — | — |
| 2001-09-20 | $4.02 | $4.55 | 3,358,016 | — | — |
| 2001-09-19 | $4.35 | $4.93 | 3,545,229 | — | — |
| 2001-09-18 | $4.50 | $5.10 | 3,433,446 | — | — |
| 2001-09-17 | $4.73 | $5.36 | 2,014,810 | — | — |
| 2001-09-10 | $5.35 | $6.05 | 2,168,397 | — | — |
| 2001-09-07 | $5.41 | $6.13 | 2,151,130 | — | — |
| 2001-09-06 | $5.63 | $6.37 | 1,720,358 | — | — |
| 2001-09-05 | $5.68 | $6.43 | 1,314,125 | — | — |
| 2001-09-04 | $5.69 | $6.44 | 1,465,894 | — | — |
| 2001-08-31 | $5.62 | $6.37 | 1,315,942 | — | — |
| 2001-08-30 | $5.56 | $6.29 | 1,996,634 | — | — |
| 2001-08-29 | $5.61 | $6.35 | 1,151,450 | — | — |
| 2001-08-28 | $5.54 | $6.28 | 1,071,475 | — | — |
| 2001-08-27 | $5.55 | $6.28 | 838,822 | — | — |
| 2001-08-24 | $5.58 | $6.32 | 992,410 | — | — |
| 2001-08-23 | $5.51 | $6.24 | 2,918,157 | — | — |
| 2001-08-22 | $5.58 | $6.32 | 3,447,987 | — | — |
| 2001-08-21 | $5.26 | $5.95 | 2,964,506 | — | — |
| 2001-08-20 | $5.32 | $6.02 | 8,426,394 | — | — |
| 2001-08-17 | $5.30 | $6.00 | 8,229,184 | — | — |
| 2001-08-16 | $5.95 | $6.74 | 1,554,957 | — | — |
| 2001-08-15 | $5.93 | $6.71 | 2,232,922 | — | — |
| 2001-08-14 | $5.80 | $6.57 | 2,184,755 | — | — |
| 2001-08-13 | $5.78 | $6.54 | 2,044,800 | — | — |
| 2001-08-10 | $5.94 | $6.72 | 1,467,712 | — | — |
| 2001-08-09 | $5.94 | $6.72 | 1,365,018 | — | — |
| 2001-08-08 | $5.94 | $6.72 | 2,571,904 | — | — |
| 2001-08-07 | $6.00 | $6.79 | 3,499,789 | — | — |
| 2001-08-06 | $5.82 | $6.59 | 1,077,837 | — | — |
| 2001-08-03 | $5.82 | $6.59 | 1,489,523 | — | — |
| 2001-08-02 | $5.76 | $6.53 | 2,006,630 | — | — |
| 2001-08-01 | $5.98 | $6.77 | 5,879,936 | — | — |
| 2001-07-31 | $5.83 | $6.60 | 4,043,251 | — | — |
| 2001-07-30 | $5.75 | $6.52 | 2,936,333 | — | — |
| 2001-07-27 | $5.64 | $6.37 | 1,445,901 | — | — |
| 2001-07-26 | $5.53 | $6.24 | 1,480,435 | — | — |
| 2001-07-25 | $5.31 | $6.00 | 2,149,312 | — | — |
| 2001-07-24 | $5.22 | $5.89 | 1,578,586 | — | — |
| 2001-07-23 | $5.51 | $6.22 | 1,015,130 | — | — |
| 2001-07-20 | $5.62 | $6.35 | 538,010 | — | — |
| 2001-07-19 | $5.62 | $6.34 | 1,238,694 | — | — |
| 2001-07-18 | $5.65 | $6.38 | 747,942 | — | — |
| 2001-07-17 | $5.68 | $6.41 | 2,289,267 | — | — |
| 2001-07-16 | $5.60 | $6.32 | 1,008,768 | — | — |
| 2001-07-13 | $5.63 | $6.36 | 1,240,512 | — | — |
| 2001-07-12 | $5.59 | $6.31 | 3,618,842 | — | — |
| 2001-07-11 | $5.48 | $6.19 | 2,879,987 | — | — |
| 2001-07-10 | $5.40 | $6.10 | 1,206,886 | — | — |
| 2001-07-09 | $5.31 | $6.00 | 1,526,784 | — | — |
| 2001-07-06 | $5.22 | $5.89 | 1,131,456 | — | — |
| 2001-07-05 | $5.29 | $5.97 | 1,670,374 | — | — |
| 2001-07-03 | $5.31 | $5.99 | 3,115,366 | — | — |
| 2001-07-02 | $5.36 | $6.05 | 1,656,742 | — | — |
| 2001-06-29 | $5.46 | $6.16 | 2,323,802 | — | — |
| 2001-06-28 | $5.40 | $6.10 | 874,266 | — | — |
| 2001-06-27 | $5.30 | $5.98 | 1,104,192 | — | — |
| 2001-06-26 | $5.35 | $6.04 | 2,460,122 | — | — |
| 2001-06-25 | $5.21 | $5.89 | 1,634,931 | — | — |
| 2001-06-22 | $5.21 | $5.88 | 1,479,526 | — | — |
| 2001-06-21 | $5.18 | $5.85 | 1,863,040 | — | — |
| 2001-06-20 | $4.99 | $5.64 | 919,706 | — | — |
| 2001-06-19 | $4.88 | $5.51 | 781,568 | — | — |
| 2001-06-18 | $4.90 | $5.53 | 792,474 | — | — |
| 2001-06-15 | $4.88 | $5.51 | 1,599,488 | — | — |
| 2001-06-14 | $4.89 | $5.52 | 631,616 | — | — |
| 2001-06-13 | $5.03 | $5.68 | 955,149 | — | — |
| 2001-06-12 | $5.06 | $5.72 | 1,826,688 | — | — |
| 2001-06-11 | $5.20 | $5.88 | 1,552,230 | — | — |
| 2001-06-08 | $5.17 | $5.83 | 397,146 | — | — |
| 2001-06-07 | $5.17 | $5.84 | 962,419 | — | — |
| 2001-06-06 | $5.21 | $5.88 | 694,323 | — | — |
| 2001-06-05 | $5.25 | $5.93 | 1,018,765 | — | — |
| 2001-06-04 | $5.16 | $5.83 | 1,014,221 | — | — |
| 2001-06-01 | $5.19 | $5.86 | 1,770,342 | — | — |
| 2001-05-31 | $4.98 | $5.62 | 1,457,715 | — | — |
| 2001-05-30 | $5.01 | $5.66 | 1,122,368 | — | — |
| 2001-05-29 | $5.14 | $5.80 | 764,301 | — | — |
| 2001-05-25 | $5.15 | $5.82 | 1,245,965 | — | — |
| 2001-05-24 | $5.12 | $5.78 | 1,848,499 | — | — |
| 2001-05-23 | $5.05 | $5.70 | 1,461,350 | — | — |
| 2001-05-22 | $5.06 | $5.71 | 1,124,186 | — | — |
| 2001-05-21 | $5.05 | $5.70 | 665,242 | — | — |
| 2001-05-18 | $5.01 | $5.65 | 665,242 | — | — |
| 2001-05-17 | $5.05 | $5.70 | 1,321,395 | — | — |
| 2001-05-16 | $5.03 | $5.68 | 1,130,547 | — | — |
| 2001-05-15 | $4.84 | $5.47 | 1,126,003 | — | — |
| 2001-05-14 | $4.72 | $5.32 | 975,142 | — | — |
| 2001-05-11 | $4.66 | $5.26 | 645,248 | — | — |
| 2001-05-10 | $4.74 | $5.35 | 524,378 | — | — |
| 2001-05-09 | $4.76 | $5.38 | 1,607,667 | — | — |
| 2001-05-08 | $4.78 | $5.40 | 753,395 | — | — |
| 2001-05-07 | $4.83 | $5.46 | 757,030 | — | — |
| 2001-05-04 | $4.84 | $5.47 | 1,166,899 | — | — |
| 2001-05-03 | $4.84 | $5.47 | 1,208,704 | — | — |
| 2001-05-02 | $4.91 | $5.54 | 671,603 | — | — |
| 2001-05-01 | $4.87 | $5.50 | 1,170,534 | — | — |
| 2001-04-30 | $4.90 | $5.53 | 675,238 | — | — |
| 2001-04-27 | $4.91 | $5.54 | 1,128,730 | — | — |
| 2001-04-26 | $4.94 | $5.56 | 1,198,707 | — | — |
| 2001-04-25 | $4.95 | $5.57 | 2,059,341 | — | — |
| 2001-04-24 | $4.98 | $5.61 | 432,589 | — | — |
| 2001-04-23 | $4.95 | $5.57 | 630,707 | — | — |
| 2001-04-20 | $5.02 | $5.65 | 842,458 | — | — |
| 2001-04-19 | $5.02 | $5.65 | 817,011 | — | — |
| 2001-04-18 | $4.94 | $5.56 | 1,996,634 | — | — |
| 2001-04-17 | $4.86 | $5.47 | 703,411 | — | — |
| 2001-04-16 | $4.82 | $5.42 | 1,573,133 | — | — |
| 2001-04-12 | $4.75 | $5.35 | 1,032,397 | — | — |
| 2001-04-11 | $4.64 | $5.23 | 595,264 | — | — |
| 2001-04-10 | $4.76 | $5.36 | 1,035,123 | — | — |
| 2001-04-09 | $4.63 | $5.21 | 1,765,798 | — | — |
| 2001-04-06 | $4.53 | $5.09 | 1,564,954 | — | — |
| 2001-04-05 | $4.50 | $5.07 | 2,361,062 | — | — |
| 2001-04-04 | $4.44 | $4.99 | 1,058,752 | — | — |
| 2001-04-03 | $4.36 | $4.90 | 988,774 | — | — |
| 2001-04-02 | $4.41 | $4.96 | 1,681,280 | — | — |
| 2001-03-30 | $4.41 | $4.96 | 1,554,048 | — | — |
| 2001-03-29 | $4.41 | $4.97 | 1,936,653 | — | — |
| 2001-03-28 | $4.55 | $5.12 | 848,819 | — | — |
| 2001-03-27 | $4.66 | $5.24 | 1,607,667 | — | — |
| 2001-03-26 | $4.60 | $5.18 | 1,395,008 | — | — |
| 2001-03-23 | $4.43 | $4.99 | 1,371,379 | — | — |
| 2001-03-22 | $4.28 | $4.82 | 2,461,030 | — | — |
| 2001-03-21 | $4.45 | $5.01 | 1,381,376 | — | — |
| 2001-03-20 | $4.60 | $5.18 | 1,393,190 | — | — |
| 2001-03-19 | $4.76 | $5.36 | 989,683 | — | — |
| 2001-03-16 | $4.63 | $5.21 | 924,250 | — | — |
| 2001-03-15 | $4.73 | $5.32 | 753,395 | — | — |
| 2001-03-14 | $4.75 | $5.34 | 1,095,104 | — | — |
| 2001-03-13 | $4.85 | $5.45 | 1,876,672 | — | — |
| 2001-03-12 | $4.95 | $5.57 | 2,092,966 | — | — |
| 2001-03-09 | $5.02 | $5.65 | 2,302,899 | — | — |
| 2001-03-08 | $5.04 | $5.67 | 1,045,120 | — | — |
| 2001-03-07 | $4.98 | $5.61 | 642,522 | — | — |
| 2001-03-06 | $4.96 | $5.58 | 507,110 | — | — |
| 2001-03-05 | $4.93 | $5.55 | 657,971 | — | — |
| 2001-03-02 | $4.95 | $5.57 | 2,299,264 | — | — |
| 2001-03-01 | $4.76 | $5.36 | 1,116,915 | — | — |
| 2001-02-28 | $4.81 | $5.41 | 1,111,462 | — | — |
| 2001-02-27 | $4.87 | $5.48 | 1,825,779 | — | — |
| 2001-02-26 | $4.83 | $5.44 | 1,749,440 | — | — |
| 2001-02-23 | $4.70 | $5.29 | 666,150 | — | — |
| 2001-02-22 | $4.62 | $5.20 | 1,437,722 | — | — |
| 2001-02-21 | $4.68 | $5.26 | 786,112 | — | — |
| 2001-02-20 | $4.72 | $5.31 | 818,829 | — | — |
| 2001-02-16 | $4.77 | $5.37 | 986,048 | — | — |
| 2001-02-15 | $4.78 | $5.38 | 1,811,238 | — | — |
| 2001-02-14 | $4.77 | $5.37 | 854,272 | — | — |
| 2001-02-13 | $4.77 | $5.37 | 1,561,318 | — | — |
| 2001-02-12 | $4.76 | $5.36 | 538,918 | — | — |
| 2001-02-09 | $4.73 | $5.32 | 543,462 | — | — |
| 2001-02-08 | $4.84 | $5.45 | 748,851 | — | — |
| 2001-02-07 | $4.87 | $5.49 | 3,115,366 | — | — |
| 2001-02-06 | $4.93 | $5.55 | 1,179,622 | — | — |
| 2001-02-05 | $4.73 | $5.33 | 467,123 | — | — |
| 2001-02-02 | $4.75 | $5.34 | 1,032,397 | — | — |
| 2001-02-01 | $4.69 | $5.27 | 2,859,994 | — | — |
| 2001-01-31 | $4.64 | $5.23 | 1,674,918 | — | — |
| 2001-01-30 | $4.63 | $5.21 | 2,237,466 | — | — |
| 2001-01-29 | $4.72 | $5.29 | 1,108,736 | — | — |
| 2001-01-26 | $4.63 | $5.19 | 1,122,368 | — | — |
| 2001-01-25 | $4.63 | $5.19 | 1,260,506 | — | — |
| 2001-01-24 | $4.44 | $4.97 | 288,998 | — | — |
| 2001-01-23 | $4.50 | $5.05 | 670,694 | — | — |
| 2001-01-22 | $4.39 | $4.92 | 1,146,906 | — | — |
| 2001-01-19 | $4.31 | $4.83 | 762,483 | — | — |
| 2001-01-18 | $4.42 | $4.95 | 445,312 | — | — |
| 2001-01-17 | $4.48 | $5.03 | 886,080 | — | — |
| 2001-01-16 | $4.40 | $4.94 | 2,050,253 | — | — |
| 2001-01-12 | $4.39 | $4.93 | 624,346 | — | — |
| 2001-01-11 | $4.43 | $4.97 | 1,097,830 | — | — |
| 2001-01-10 | $4.35 | $4.88 | 1,520,422 | — | — |
| 2001-01-09 | $4.40 | $4.94 | 1,818,509 | — | — |
| 2001-01-08 | $4.58 | $5.14 | 1,123,277 | — | — |
| 2001-01-05 | $4.54 | $5.09 | 1,573,133 | — | — |
| 2001-01-04 | $4.74 | $5.31 | 1,837,594 | — | — |
| 2001-01-03 | $4.67 | $5.24 | 2,045,709 | — | — |
| 2001-01-02 | $4.37 | $4.90 | 1,494,976 | — | — |