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
- 1996-07-02 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 | $5.90 | $6.97 | 2,906 | — | — |
| 2001-12-28 | $5.89 | $6.95 | 60,185 | — | — |
| 2001-12-27 | $5.81 | $6.85 | 1,245 | — | — |
| 2001-12-26 | $5.80 | $6.85 | 0 | — | — |
| 2001-12-24 | $5.80 | $6.85 | 6,226 | — | — |
| 2001-12-21 | $5.66 | $6.68 | 36,111 | — | — |
| 2001-12-20 | $5.54 | $6.54 | 23,659 | — | — |
| 2001-12-19 | $5.61 | $6.63 | 4,151 | — | — |
| 2001-12-18 | $5.54 | $6.54 | 9,132 | — | — |
| 2001-12-17 | $5.54 | $6.54 | 24,074 | — | — |
| 2001-12-14 | $5.66 | $6.68 | 0 | — | — |
| 2001-12-13 | $5.66 | $6.68 | 9,132 | — | — |
| 2001-12-12 | $5.66 | $6.68 | 15,358 | — | — |
| 2001-12-11 | $5.70 | $6.73 | 0 | — | — |
| 2001-12-10 | $5.70 | $6.73 | 0 | — | — |
| 2001-12-07 | $5.70 | $6.73 | 12,452 | — | — |
| 2001-12-06 | $5.60 | $6.61 | 10,792 | — | — |
| 2001-12-05 | $5.58 | $6.58 | 8,301 | — | — |
| 2001-12-04 | $5.69 | $6.71 | 0 | — | — |
| 2001-12-03 | $5.69 | $6.71 | 830 | — | — |
| 2001-11-30 | $5.69 | $6.65 | 1,660 | — | — |
| 2001-11-29 | $5.60 | $6.56 | 0 | — | — |
| 2001-11-28 | $5.60 | $6.56 | 0 | — | — |
| 2001-11-27 | $5.60 | $6.56 | 15,773 | — | — |
| 2001-11-26 | $5.60 | $6.56 | 7,056 | — | — |
| 2001-11-23 | $5.58 | $6.53 | 2,075 | — | — |
| 2001-11-21 | $5.57 | $6.51 | 0 | — | — |
| 2001-11-20 | $5.57 | $6.51 | 1,660 | — | — |
| 2001-11-19 | $5.57 | $6.51 | 14,112 | — | — |
| 2001-11-16 | $5.54 | $6.49 | 12,867 | — | — |
| 2001-11-15 | $5.72 | $6.70 | 4,151 | — | — |
| 2001-11-14 | $5.54 | $6.49 | 4,151 | — | — |
| 2001-11-13 | $5.42 | $6.34 | 830 | — | — |
| 2001-11-12 | $5.46 | $6.40 | 3,736 | — | — |
| 2001-11-09 | $5.40 | $6.32 | 3,321 | — | — |
| 2001-11-08 | $5.32 | $6.23 | 15,358 | — | — |
| 2001-11-07 | $5.32 | $6.23 | 8,301 | — | — |
| 2001-11-06 | $5.42 | $6.34 | 1,660 | — | — |
| 2001-11-05 | $5.18 | $6.06 | 2,075 | — | — |
| 2001-11-02 | $5.06 | $5.92 | 0 | — | — |
| 2001-11-01 | $5.06 | $5.92 | 0 | — | — |
| 2001-10-31 | $5.06 | $5.92 | 5,811 | — | — |
| 2001-10-30 | $5.00 | $5.85 | 0 | — | — |
| 2001-10-29 | $5.00 | $5.85 | 5,396 | — | — |
| 2001-10-26 | $4.98 | $5.82 | 415 | — | — |
| 2001-10-25 | $4.99 | $5.84 | 27,810 | — | — |
| 2001-10-24 | $5.18 | $6.07 | 12,452 | — | — |
| 2001-10-23 | $5.72 | $6.70 | 2,906 | — | — |
| 2001-10-22 | $5.73 | $6.71 | 56,450 | — | — |
| 2001-10-19 | $5.72 | $6.70 | 7,056 | — | — |
| 2001-10-18 | $5.79 | $6.78 | 830 | — | — |
| 2001-10-17 | $5.84 | $6.84 | 105,843 | — | — |
| 2001-10-16 | $5.78 | $6.77 | 0 | — | — |
| 2001-10-15 | $5.78 | $6.77 | 2,075 | — | — |
| 2001-10-12 | $5.49 | $6.42 | 0 | — | — |
| 2001-10-11 | $5.49 | $6.42 | 0 | — | — |
| 2001-10-10 | $5.49 | $6.42 | 2,075 | — | — |
| 2001-10-09 | $5.73 | $6.70 | 5,811 | — | — |
| 2001-10-08 | $5.35 | $6.26 | 3,321 | — | — |
| 2001-10-05 | $5.52 | $6.46 | 415 | — | — |
| 2001-10-04 | $5.46 | $6.39 | 0 | — | — |
| 2001-10-03 | $5.46 | $6.39 | 26,150 | — | — |
| 2001-10-02 | $5.16 | $6.03 | 830 | — | — |
| 2001-10-01 | $5.06 | $5.93 | 0 | — | — |
| 2001-09-28 | $5.06 | $5.93 | 9,547 | — | — |
| 2001-09-27 | $4.99 | $5.84 | 22,829 | — | — |
| 2001-09-26 | $4.88 | $5.71 | 0 | — | — |
| 2001-09-25 | $4.88 | $5.71 | 45,658 | — | — |
| 2001-09-24 | $4.82 | $5.64 | 15,773 | — | — |
| 2001-09-21 | $4.76 | $5.57 | 10,792 | — | — |
| 2001-09-20 | $4.76 | $5.57 | 18,678 | — | — |
| 2001-09-19 | $4.76 | $5.57 | 1,660 | — | — |
| 2001-09-18 | $4.76 | $5.57 | 1,660 | — | — |
| 2001-09-17 | $4.66 | $5.45 | 2,075 | — | — |
| 2001-09-10 | $4.66 | $5.46 | 0 | — | — |
| 2001-09-07 | $4.66 | $5.46 | 2,906 | — | — |
| 2001-09-06 | $4.76 | $5.57 | 10,792 | — | — |
| 2001-09-05 | $4.70 | $5.50 | 1,660 | — | — |
| 2001-09-04 | $4.65 | $5.44 | 12,452 | — | — |
| 2001-08-31 | $4.76 | $5.57 | 6,641 | — | — |
| 2001-08-30 | $4.66 | $5.40 | 22,414 | — | — |
| 2001-08-29 | $4.91 | $5.69 | 1,245 | — | — |
| 2001-08-28 | $4.84 | $5.61 | 2,075 | — | — |
| 2001-08-27 | $4.91 | $5.69 | 0 | — | — |
| 2001-08-24 | $4.91 | $5.69 | 0 | — | — |
| 2001-08-23 | $4.91 | $5.69 | 415 | — | — |
| 2001-08-22 | $4.88 | $5.65 | 4,566 | — | — |
| 2001-08-21 | $4.83 | $5.60 | 415 | — | — |
| 2001-08-20 | $4.83 | $5.60 | 3,736 | — | — |
| 2001-08-17 | $4.91 | $5.69 | 2,075 | — | — |
| 2001-08-16 | $4.87 | $5.64 | 0 | — | — |
| 2001-08-15 | $4.87 | $5.64 | 10,792 | — | — |
| 2001-08-14 | $4.91 | $5.69 | 3,321 | — | — |
| 2001-08-13 | $4.91 | $5.69 | 4,151 | — | — |
| 2001-08-10 | $4.88 | $5.65 | 2,906 | — | — |
| 2001-08-09 | $4.91 | $5.69 | 4,566 | — | — |
| 2001-08-08 | $4.89 | $5.67 | 29,055 | — | — |
| 2001-08-07 | $4.91 | $5.69 | 9,547 | — | — |
| 2001-08-06 | $4.85 | $5.62 | 830 | — | — |
| 2001-08-03 | $4.84 | $5.61 | 830 | — | — |
| 2001-08-02 | $4.87 | $5.64 | 20,754 | — | — |
| 2001-08-01 | $4.90 | $5.68 | 2,490 | — | — |
| 2001-07-31 | $4.82 | $5.58 | 12,037 | — | — |
| 2001-07-30 | $4.82 | $5.59 | 3,736 | — | — |
| 2001-07-27 | $4.98 | $5.76 | 2,075 | — | — |
| 2001-07-26 | $4.78 | $5.54 | 0 | — | — |
| 2001-07-25 | $4.78 | $5.54 | 6,641 | — | — |
| 2001-07-24 | $4.76 | $5.51 | 0 | — | — |
| 2001-07-23 | $4.76 | $5.51 | 0 | — | — |
| 2001-07-20 | $4.76 | $5.51 | 4,151 | — | — |
| 2001-07-19 | $4.80 | $5.56 | 0 | — | — |
| 2001-07-18 | $4.80 | $5.56 | 439,977 | — | — |
| 2001-07-17 | $4.79 | $5.55 | 8,717 | — | — |
| 2001-07-16 | $4.82 | $5.58 | 0 | — | — |
| 2001-07-13 | $4.82 | $5.58 | 6,226 | — | — |
| 2001-07-12 | $4.63 | $5.36 | 0 | — | — |
| 2001-07-11 | $4.63 | $5.36 | 415 | — | — |
| 2001-07-10 | $4.70 | $5.44 | 2,075 | — | — |
| 2001-07-09 | $4.76 | $5.51 | 3,736 | — | — |
| 2001-07-06 | $4.61 | $5.34 | 0 | — | — |
| 2001-07-05 | $4.61 | $5.34 | 4,981 | — | — |
| 2001-07-03 | $4.70 | $5.44 | 0 | — | — |
| 2001-07-02 | $4.70 | $5.44 | 17,018 | — | — |
| 2001-06-29 | $4.77 | $5.53 | 415 | — | — |
| 2001-06-28 | $4.71 | $5.46 | 830 | — | — |
| 2001-06-27 | $4.64 | $5.37 | 61,016 | — | — |
| 2001-06-26 | $4.70 | $5.44 | 28,225 | — | — |
| 2001-06-25 | $4.66 | $5.40 | 12,452 | — | — |
| 2001-06-22 | $4.94 | $5.72 | 830 | — | — |
| 2001-06-21 | $4.83 | $5.60 | 3,736 | — | — |
| 2001-06-20 | $4.71 | $5.46 | 2,490 | — | — |
| 2001-06-19 | $4.82 | $5.58 | 2,906 | — | — |
| 2001-06-18 | $4.71 | $5.46 | 830 | — | — |
| 2001-06-15 | $4.71 | $5.46 | 0 | — | — |
| 2001-06-14 | $4.71 | $5.46 | 0 | — | — |
| 2001-06-13 | $4.71 | $5.46 | 0 | — | — |
| 2001-06-12 | $4.71 | $5.46 | 3,321 | — | — |
| 2001-06-11 | $4.77 | $5.53 | 7,886 | — | — |
| 2001-06-08 | $4.77 | $5.53 | 13,282 | — | — |
| 2001-06-07 | $4.76 | $5.51 | 70,147 | — | — |
| 2001-06-06 | $4.79 | $5.55 | 40,262 | — | — |
| 2001-06-05 | $4.77 | $5.53 | 12,452 | — | — |
| 2001-06-04 | $4.77 | $5.53 | 9,132 | — | — |
| 2001-06-01 | $4.95 | $5.73 | 2,906 | — | — |
| 2001-05-31 | $4.79 | $5.50 | 7,056 | — | — |
| 2001-05-30 | $4.83 | $5.54 | 0 | — | — |
| 2001-05-29 | $4.83 | $5.54 | 90,071 | — | — |
| 2001-05-25 | $4.84 | $5.55 | 22,414 | — | — |
| 2001-05-24 | $4.85 | $5.57 | 12,037 | — | — |
| 2001-05-23 | $4.84 | $5.55 | 8,717 | — | — |
| 2001-05-22 | $4.84 | $5.55 | 197,990 | — | — |
| 2001-05-21 | $4.85 | $5.57 | 10,377 | — | — |
| 2001-05-18 | $4.85 | $5.57 | 8,301 | — | — |
| 2001-05-17 | $4.82 | $5.53 | 0 | — | — |
| 2001-05-16 | $4.82 | $5.53 | 415 | — | — |
| 2001-05-15 | $4.82 | $5.53 | 0 | — | — |
| 2001-05-14 | $4.82 | $5.53 | 0 | — | — |
| 2001-05-11 | $4.82 | $5.53 | 9,962 | — | — |
| 2001-05-10 | $4.83 | $5.54 | 10,792 | — | — |
| 2001-05-09 | $4.77 | $5.47 | 8,301 | — | — |
| 2001-05-08 | $4.77 | $5.47 | 17,433 | — | — |
| 2001-05-07 | $4.76 | $5.46 | 0 | — | — |
| 2001-05-04 | $4.76 | $5.46 | 2,075 | — | — |
| 2001-05-03 | $4.72 | $5.41 | 0 | — | — |
| 2001-05-02 | $4.72 | $5.41 | 0 | — | — |
| 2001-05-01 | $4.72 | $5.41 | 0 | — | — |
| 2001-04-30 | $4.72 | $5.41 | 0 | — | — |
| 2001-04-27 | $4.72 | $5.41 | 0 | — | — |
| 2001-04-26 | $4.72 | $5.41 | 4,151 | — | — |
| 2001-04-25 | $4.72 | $5.41 | 5,811 | — | — |
| 2001-04-24 | $4.57 | $5.24 | 7,886 | — | — |
| 2001-04-23 | $4.43 | $5.08 | 12,037 | — | — |
| 2001-04-20 | $4.42 | $5.07 | 830 | — | — |
| 2001-04-19 | $4.41 | $5.06 | 830 | — | — |
| 2001-04-18 | $4.34 | $4.97 | 0 | — | — |
| 2001-04-17 | $4.34 | $4.97 | 830 | — | — |
| 2001-04-16 | $4.43 | $5.08 | 2,906 | — | — |
| 2001-04-12 | $4.43 | $5.08 | 830 | — | — |
| 2001-04-11 | $4.43 | $5.08 | 0 | — | — |
| 2001-04-10 | $4.43 | $5.08 | 2,075 | — | — |
| 2001-04-09 | $4.36 | $5.00 | 3,321 | — | — |
| 2001-04-06 | $4.28 | $4.90 | 415 | — | — |
| 2001-04-05 | $4.28 | $4.90 | 9,132 | — | — |
| 2001-04-04 | $4.13 | $4.73 | 12,452 | — | — |
| 2001-04-03 | $4.40 | $5.04 | 18,678 | — | — |
| 2001-04-02 | $4.40 | $5.04 | 4,566 | — | — |
| 2001-03-30 | $4.43 | $5.08 | 22,414 | — | — |
| 2001-03-29 | $4.37 | $5.01 | 303,418 | — | — |
| 2001-03-28 | $4.73 | $5.42 | 11,622 | — | — |
| 2001-03-27 | $4.82 | $5.53 | 415 | — | — |
| 2001-03-26 | $4.82 | $5.53 | 0 | — | — |
| 2001-03-23 | $4.82 | $5.53 | 0 | — | — |
| 2001-03-22 | $4.82 | $5.53 | 0 | — | — |
| 2001-03-21 | $4.82 | $5.53 | 0 | — | — |
| 2001-03-20 | $4.82 | $5.53 | 7,056 | — | — |
| 2001-03-19 | $4.82 | $5.53 | 0 | — | — |
| 2001-03-16 | $4.82 | $5.53 | 0 | — | — |
| 2001-03-15 | $4.82 | $5.53 | 0 | — | — |
| 2001-03-14 | $4.82 | $5.53 | 0 | — | — |
| 2001-03-13 | $4.82 | $5.53 | 0 | — | — |
| 2001-03-12 | $4.82 | $5.53 | 0 | — | — |
| 2001-03-09 | $4.82 | $5.53 | 0 | — | — |
| 2001-03-08 | $4.82 | $5.53 | 0 | — | — |
| 2001-03-07 | $4.82 | $5.53 | 8,717 | — | — |
| 2001-03-06 | $4.82 | $5.53 | 415 | — | — |
| 2001-03-05 | $4.82 | $5.53 | 415 | — | — |
| 2001-03-02 | $4.85 | $5.56 | 2,906 | — | — |
| 2001-03-01 | $4.88 | $5.59 | 0 | — | — |
| 2001-02-28 | $4.94 | $5.61 | 415 | — | — |
| 2001-02-27 | $4.94 | $5.61 | 10,377 | — | — |
| 2001-02-26 | $4.94 | $5.61 | 3,736 | — | — |
| 2001-02-23 | $5.18 | $5.88 | 1,245 | — | — |
| 2001-02-22 | $5.18 | $5.88 | 2,075 | — | — |
| 2001-02-21 | $4.94 | $5.61 | 6,226 | — | — |
| 2001-02-20 | $5.00 | $5.68 | 3,321 | — | — |
| 2001-02-16 | $5.06 | $5.75 | 4,566 | — | — |
| 2001-02-15 | $5.03 | $5.71 | 0 | — | — |
| 2001-02-14 | $5.03 | $5.71 | 830 | — | — |
| 2001-02-13 | $5.06 | $5.75 | 0 | — | — |
| 2001-02-12 | $5.06 | $5.75 | 4,566 | — | — |
| 2001-02-09 | $5.42 | $6.16 | 0 | — | — |
| 2001-02-08 | $5.42 | $6.16 | 0 | — | — |
| 2001-02-07 | $5.42 | $6.16 | 1,245 | — | — |
| 2001-02-06 | $5.24 | $5.95 | 7,471 | — | — |
| 2001-02-05 | $5.21 | $5.92 | 3,736 | — | — |
| 2001-02-02 | $5.36 | $6.09 | 0 | — | — |
| 2001-02-01 | $5.36 | $6.09 | 27,810 | — | — |
| 2001-01-31 | $5.39 | $6.12 | 372,735 | — | — |
| 2001-01-30 | $5.42 | $6.16 | 8,717 | — | — |
| 2001-01-29 | $5.42 | $6.16 | 11,622 | — | — |
| 2001-01-26 | $5.60 | $6.36 | 2,490 | — | — |
| 2001-01-25 | $5.66 | $6.43 | 33,621 | — | — |
| 2001-01-24 | $5.42 | $6.16 | 58,525 | — | — |
| 2001-01-23 | $5.12 | $5.81 | 2,490 | — | — |
| 2001-01-22 | $5.01 | $5.69 | 415 | — | — |
| 2001-01-19 | $5.00 | $5.68 | 0 | — | — |
| 2001-01-18 | $5.00 | $5.68 | 27,810 | — | — |
| 2001-01-17 | $4.67 | $5.30 | 8,717 | — | — |
| 2001-01-16 | $4.79 | $5.44 | 23,659 | — | — |
| 2001-01-12 | $4.22 | $4.79 | 21,169 | — | — |
| 2001-01-11 | $4.29 | $4.87 | 9,547 | — | — |
| 2001-01-10 | $4.34 | $4.92 | 3,736 | — | — |
| 2001-01-09 | $4.22 | $4.79 | 34,036 | — | — |
| 2001-01-08 | $4.29 | $4.87 | 41,922 | — | — |
| 2001-01-05 | $4.22 | $4.79 | 6,641 | — | — |
| 2001-01-04 | $4.28 | $4.86 | 126,597 | — | — |
| 2001-01-03 | $4.31 | $4.89 | 2,490 | — | — |
| 2001-01-02 | $4.28 | $4.86 | 2,906 | — | — |