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
- 1992-07-15 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 | $6.62 | $6.62 | 143,152 | — | — |
| 2001-12-28 | $6.30 | $6.30 | 40,864 | — | — |
| 2001-12-27 | $6.23 | $6.23 | 40,481 | — | — |
| 2001-12-26 | $6.26 | $6.26 | 44,184 | — | — |
| 2001-12-24 | $6.12 | $6.12 | 35,245 | — | — |
| 2001-12-21 | $6.21 | $6.21 | 127,572 | — | — |
| 2001-12-20 | $5.50 | $5.50 | 41,630 | — | — |
| 2001-12-19 | $5.65 | $5.65 | 70,107 | — | — |
| 2001-12-18 | $5.49 | $5.49 | 92,199 | — | — |
| 2001-12-17 | $5.39 | $5.39 | 207,129 | — | — |
| 2001-12-14 | $5.79 | $5.79 | 87,347 | — | — |
| 2001-12-13 | $6.18 | $6.18 | 17,878 | — | — |
| 2001-12-12 | $6.30 | $6.30 | 15,962 | — | — |
| 2001-12-11 | $6.30 | $6.30 | 22,220 | — | — |
| 2001-12-10 | $6.38 | $6.38 | 32,563 | — | — |
| 2001-12-07 | $6.42 | $6.42 | 25,668 | — | — |
| 2001-12-06 | $6.46 | $6.46 | 32,947 | — | — |
| 2001-12-05 | $6.73 | $6.73 | 63,595 | — | — |
| 2001-12-04 | $6.73 | $6.73 | 43,163 | — | — |
| 2001-12-03 | $6.66 | $6.66 | 28,732 | — | — |
| 2001-11-30 | $6.55 | $6.55 | 28,988 | — | — |
| 2001-11-29 | $6.85 | $6.85 | 24,008 | — | — |
| 2001-11-28 | $6.85 | $6.85 | 43,929 | — | — |
| 2001-11-27 | $6.73 | $6.73 | 73,428 | — | — |
| 2001-11-26 | $6.66 | $6.66 | 22,475 | — | — |
| 2001-11-23 | $6.64 | $6.64 | 6,385 | — | — |
| 2001-11-21 | $6.66 | $6.66 | 4,725 | — | — |
| 2001-11-20 | $6.58 | $6.58 | 18,389 | — | — |
| 2001-11-19 | $6.66 | $6.66 | 11,493 | — | — |
| 2001-11-16 | $6.44 | $6.44 | 35,756 | — | — |
| 2001-11-15 | $6.59 | $6.59 | 61,296 | — | — |
| 2001-11-14 | $6.66 | $6.66 | 26,434 | — | — |
| 2001-11-13 | $6.50 | $6.50 | 24,646 | — | — |
| 2001-11-12 | $6.50 | $6.50 | 36,011 | — | — |
| 2001-11-09 | $6.46 | $6.46 | 40,098 | — | — |
| 2001-11-08 | $6.26 | $6.26 | 49,803 | — | — |
| 2001-11-07 | $6.17 | $6.17 | 15,707 | — | — |
| 2001-11-06 | $6.15 | $6.15 | 39,970 | — | — |
| 2001-11-05 | $6.22 | $6.22 | 66,659 | — | — |
| 2001-11-02 | $6.26 | $6.26 | 18,389 | — | — |
| 2001-11-01 | $6.32 | $6.32 | 74,449 | — | — |
| 2001-10-31 | $5.83 | $5.83 | 39,332 | — | — |
| 2001-10-30 | $5.90 | $5.90 | 19,538 | — | — |
| 2001-10-29 | $5.94 | $5.94 | 27,966 | — | — |
| 2001-10-26 | $6.02 | $6.02 | 45,206 | — | — |
| 2001-10-25 | $6.19 | $6.19 | 59,125 | — | — |
| 2001-10-24 | $5.77 | $5.77 | 40,864 | — | — |
| 2001-10-23 | $5.87 | $5.87 | 43,418 | — | — |
| 2001-10-22 | $5.87 | $5.87 | 26,179 | — | — |
| 2001-10-19 | $5.87 | $5.87 | 16,729 | — | — |
| 2001-10-18 | $5.90 | $5.90 | 57,720 | — | — |
| 2001-10-17 | $6.06 | $6.06 | 17,495 | — | — |
| 2001-10-16 | $6.10 | $6.10 | 31,031 | — | — |
| 2001-10-15 | $6.13 | $6.13 | 61,041 | — | — |
| 2001-10-12 | $5.95 | $5.95 | 13,536 | — | — |
| 2001-10-11 | $6.26 | $6.26 | 66,532 | — | — |
| 2001-10-10 | $5.99 | $5.99 | 64,105 | — | — |
| 2001-10-09 | $5.79 | $5.79 | 50,186 | — | — |
| 2001-10-08 | $5.87 | $5.87 | 84,027 | — | — |
| 2001-10-05 | $6.03 | $6.03 | 28,988 | — | — |
| 2001-10-04 | $6.42 | $6.42 | 45,589 | — | — |
| 2001-10-03 | $6.12 | $6.12 | 154,262 | — | — |
| 2001-10-02 | $6.07 | $6.07 | 87,091 | — | — |
| 2001-10-01 | $6.11 | $6.11 | 50,058 | — | — |
| 2001-09-28 | $6.50 | $6.50 | 51,208 | — | — |
| 2001-09-27 | $6.34 | $6.34 | 25,795 | — | — |
| 2001-09-26 | $5.68 | $5.68 | 46,100 | — | — |
| 2001-09-25 | $5.79 | $5.79 | 94,626 | — | — |
| 2001-09-24 | $6.50 | $6.50 | 38,438 | — | — |
| 2001-09-21 | $5.72 | $5.72 | 54,656 | — | — |
| 2001-09-20 | $6.48 | $6.48 | 74,832 | — | — |
| 2001-09-19 | $7.17 | $7.17 | 157,454 | — | — |
| 2001-09-18 | $7.28 | $7.28 | 49,420 | — | — |
| 2001-09-17 | $7.44 | $7.44 | 45,717 | — | — |
| 2001-09-10 | $7.37 | $7.37 | 36,011 | — | — |
| 2001-09-07 | $7.44 | $7.44 | 39,842 | — | — |
| 2001-09-06 | $7.28 | $7.28 | 52,102 | — | — |
| 2001-09-05 | $7.20 | $7.20 | 35,118 | — | — |
| 2001-09-04 | $7.28 | $7.28 | 8,045 | — | — |
| 2001-08-31 | $7.16 | $7.16 | 39,459 | — | — |
| 2001-08-30 | $7.18 | $7.18 | 24,774 | — | — |
| 2001-08-29 | $7.44 | $7.44 | 9,705 | — | — |
| 2001-08-28 | $7.64 | $7.64 | 58,103 | — | — |
| 2001-08-27 | $7.53 | $7.53 | 204,575 | — | — |
| 2001-08-24 | $7.31 | $7.31 | 44,950 | — | — |
| 2001-08-23 | $7.23 | $7.23 | 26,179 | — | — |
| 2001-08-22 | $6.96 | $6.96 | 28,094 | — | — |
| 2001-08-21 | $7.05 | $7.05 | 21,071 | — | — |
| 2001-08-20 | $7.28 | $7.28 | 157,199 | — | — |
| 2001-08-17 | $7.20 | $7.20 | 61,168 | — | — |
| 2001-08-16 | $7.24 | $7.24 | 45,844 | — | — |
| 2001-08-15 | $6.89 | $6.89 | 65,382 | — | — |
| 2001-08-14 | $7.01 | $7.01 | 45,589 | — | — |
| 2001-08-13 | $7.05 | $7.05 | 83,771 | — | — |
| 2001-08-10 | $7.03 | $7.03 | 128,849 | — | — |
| 2001-08-09 | $6.91 | $6.91 | 65,638 | — | — |
| 2001-08-08 | $6.76 | $6.76 | 225,518 | — | — |
| 2001-08-07 | $6.73 | $6.73 | 25,795 | — | — |
| 2001-08-06 | $7.05 | $7.05 | 41,375 | — | — |
| 2001-08-03 | $6.55 | $6.55 | 15,196 | — | — |
| 2001-08-02 | $6.81 | $6.81 | 25,029 | — | — |
| 2001-08-01 | $6.84 | $6.84 | 26,179 | — | — |
| 2001-07-31 | $6.71 | $6.71 | 17,750 | — | — |
| 2001-07-30 | $6.80 | $6.80 | 49,931 | — | — |
| 2001-07-27 | $7.09 | $7.09 | 225,774 | — | — |
| 2001-07-26 | $6.54 | $6.54 | 66,276 | — | — |
| 2001-07-25 | $6.07 | $6.07 | 26,306 | — | — |
| 2001-07-24 | $6.02 | $6.02 | 113,908 | — | — |
| 2001-07-23 | $6.03 | $6.03 | 51,080 | — | — |
| 2001-07-20 | $6.26 | $6.26 | 203,043 | — | — |
| 2001-07-19 | $5.91 | $5.91 | 161,924 | — | — |
| 2001-07-18 | $5.58 | $5.58 | 86,070 | — | — |
| 2001-07-17 | $5.61 | $5.61 | 109,056 | — | — |
| 2001-07-16 | $5.64 | $5.64 | 117,356 | — | — |
| 2001-07-13 | $5.76 | $5.76 | 27,966 | — | — |
| 2001-07-12 | $5.91 | $5.91 | 98,201 | — | — |
| 2001-07-11 | $5.79 | $5.79 | 74,066 | — | — |
| 2001-07-10 | $6.08 | $6.08 | 35,756 | — | — |
| 2001-07-09 | $6.41 | $6.41 | 49,803 | — | — |
| 2001-07-06 | $6.50 | $6.50 | 54,911 | — | — |
| 2001-07-05 | $6.45 | $6.45 | 81,856 | — | — |
| 2001-07-03 | $6.16 | $6.16 | 63,084 | — | — |
| 2001-07-02 | $6.15 | $6.15 | 97,818 | — | — |
| 2001-06-29 | $6.48 | $6.48 | 320,272 | — | — |
| 2001-06-28 | $6.26 | $6.26 | 87,730 | — | — |
| 2001-06-27 | $6.01 | $6.01 | 62,828 | — | — |
| 2001-06-26 | $6.11 | $6.11 | 32,180 | — | — |
| 2001-06-25 | $5.68 | $5.68 | 159,370 | — | — |
| 2001-06-22 | $6.26 | $6.26 | 161,796 | — | — |
| 2001-06-21 | $5.67 | $5.67 | 117,867 | — | — |
| 2001-06-20 | $5.62 | $5.62 | 42,652 | — | — |
| 2001-06-19 | $5.67 | $5.67 | 51,080 | — | — |
| 2001-06-18 | $5.65 | $5.65 | 50,442 | — | — |
| 2001-06-15 | $5.42 | $5.42 | 112,887 | — | — |
| 2001-06-14 | $5.55 | $5.55 | 29,499 | — | — |
| 2001-06-13 | $5.58 | $5.58 | 28,860 | — | — |
| 2001-06-12 | $5.76 | $5.76 | 48,398 | — | — |
| 2001-06-11 | $5.80 | $5.80 | 23,241 | — | — |
| 2001-06-08 | $5.65 | $5.65 | 112,248 | — | — |
| 2001-06-07 | $5.07 | $5.07 | 280,174 | — | — |
| 2001-06-06 | $5.15 | $5.15 | 324,103 | — | — |
| 2001-06-05 | $5.23 | $5.23 | 148,643 | — | — |
| 2001-06-04 | $5.14 | $5.14 | 238,160 | — | — |
| 2001-06-01 | $5.36 | $5.36 | 190,018 | — | — |
| 2001-05-31 | $5.45 | $5.45 | 189,890 | — | — |
| 2001-05-30 | $5.91 | $5.91 | 64,616 | — | — |
| 2001-05-29 | $6.04 | $6.04 | 88,241 | — | — |
| 2001-05-25 | $5.89 | $5.89 | 131,020 | — | — |
| 2001-05-24 | $6.16 | $6.16 | 188,485 | — | — |
| 2001-05-23 | $6.16 | $6.16 | 107,268 | — | — |
| 2001-05-22 | $6.26 | $6.26 | 136,767 | — | — |
| 2001-05-21 | $6.28 | $6.28 | 128,466 | — | — |
| 2001-05-18 | $7.06 | $7.06 | 185,931 | — | — |
| 2001-05-17 | $7.20 | $7.20 | 27,966 | — | — |
| 2001-05-16 | $7.36 | $7.36 | 71,257 | — | — |
| 2001-05-15 | $7.24 | $7.24 | 64,488 | — | — |
| 2001-05-14 | $7.31 | $7.31 | 10,471 | — | — |
| 2001-05-11 | $7.33 | $7.33 | 108,290 | — | — |
| 2001-05-10 | $7.14 | $7.14 | 26,051 | — | — |
| 2001-05-09 | $7.38 | $7.38 | 48,271 | — | — |
| 2001-05-08 | $7.53 | $7.53 | 64,999 | — | — |
| 2001-05-07 | $7.62 | $7.62 | 89,262 | — | — |
| 2001-05-04 | $7.50 | $7.50 | 375,438 | — | — |
| 2001-05-03 | $7.56 | $7.56 | 55,294 | — | — |
| 2001-05-02 | $7.56 | $7.56 | 300,989 | — | — |
| 2001-05-01 | $7.54 | $7.54 | 242,758 | — | — |
| 2001-04-30 | $7.49 | $7.49 | 212,621 | — | — |
| 2001-04-27 | $7.54 | $7.54 | 213,387 | — | — |
| 2001-04-26 | $7.51 | $7.51 | 26,817 | — | — |
| 2001-04-25 | $7.27 | $7.27 | 39,970 | — | — |
| 2001-04-24 | $7.24 | $7.24 | 152,729 | — | — |
| 2001-04-23 | $7.36 | $7.36 | 68,064 | — | — |
| 2001-04-20 | $7.52 | $7.52 | 55,805 | — | — |
| 2001-04-19 | $7.44 | $7.44 | 66,149 | — | — |
| 2001-04-18 | $7.20 | $7.20 | 116,079 | — | — |
| 2001-04-17 | $6.85 | $6.85 | 181,973 | — | — |
| 2001-04-16 | $6.39 | $6.39 | 99,095 | — | — |
| 2001-04-12 | $7.83 | $7.83 | 188,102 | — | — |
| 2001-04-11 | $7.52 | $7.52 | 91,433 | — | — |
| 2001-04-10 | $7.44 | $7.44 | 99,861 | — | — |
| 2001-04-09 | $7.17 | $7.17 | 71,512 | — | — |
| 2001-04-06 | $7.05 | $7.05 | 68,192 | — | — |
| 2001-04-05 | $7.73 | $7.73 | 85,304 | — | — |
| 2001-04-04 | $6.66 | $6.66 | 240,970 | — | — |
| 2001-04-03 | $6.95 | $6.95 | 88,879 | — | — |
| 2001-04-02 | $6.66 | $6.66 | 212,237 | — | — |
| 2001-03-30 | $6.66 | $6.66 | 159,880 | — | — |
| 2001-03-29 | $6.63 | $6.63 | 74,705 | — | — |
| 2001-03-28 | $7.02 | $7.02 | 117,229 | — | — |
| 2001-03-27 | $6.66 | $6.66 | 64,105 | — | — |
| 2001-03-26 | $6.66 | $6.66 | 95,137 | — | — |
| 2001-03-23 | $6.75 | $6.75 | 109,822 | — | — |
| 2001-03-22 | $6.74 | $6.74 | 65,382 | — | — |
| 2001-03-21 | $6.83 | $6.83 | 131,659 | — | — |
| 2001-03-20 | $6.66 | $6.66 | 93,476 | — | — |
| 2001-03-19 | $6.75 | $6.75 | 32,053 | — | — |
| 2001-03-16 | $6.66 | $6.66 | 71,895 | — | — |
| 2001-03-15 | $6.61 | $6.61 | 111,354 | — | — |
| 2001-03-14 | $6.80 | $6.80 | 84,410 | — | — |
| 2001-03-13 | $6.66 | $6.66 | 25,157 | — | — |
| 2001-03-12 | $6.31 | $6.31 | 16,346 | — | — |
| 2001-03-09 | $6.48 | $6.48 | 126,423 | — | — |
| 2001-03-08 | $6.75 | $6.75 | 66,404 | — | — |
| 2001-03-07 | $6.75 | $6.75 | 17,878 | — | — |
| 2001-03-06 | $6.75 | $6.75 | 47,249 | — | — |
| 2001-03-05 | $6.31 | $6.31 | 43,929 | — | — |
| 2001-03-02 | $6.26 | $6.26 | 47,121 | — | — |
| 2001-03-01 | $6.02 | $6.02 | 24,008 | — | — |
| 2001-02-28 | $6.07 | $6.07 | 26,051 | — | — |
| 2001-02-27 | $6.41 | $6.41 | 51,974 | — | — |
| 2001-02-26 | $6.36 | $6.36 | 54,145 | — | — |
| 2001-02-23 | $6.22 | $6.22 | 53,506 | — | — |
| 2001-02-22 | $5.58 | $5.58 | 57,465 | — | — |
| 2001-02-21 | $5.97 | $5.97 | 55,294 | — | — |
| 2001-02-20 | $5.63 | $5.63 | 14,175 | — | — |
| 2001-02-16 | $5.68 | $5.68 | 103,437 | — | — |
| 2001-02-15 | $5.68 | $5.68 | 103,309 | — | — |
| 2001-02-14 | $5.82 | $5.82 | 122,975 | — | — |
| 2001-02-13 | $5.68 | $5.68 | 68,447 | — | — |
| 2001-02-12 | $6.17 | $6.17 | 72,534 | — | — |
| 2001-02-09 | $6.22 | $6.22 | 166,776 | — | — |
| 2001-02-08 | $6.34 | $6.34 | 44,440 | — | — |
| 2001-02-07 | $6.56 | $6.56 | 65,127 | — | — |
| 2001-02-06 | $6.66 | $6.66 | 15,962 | — | — |
| 2001-02-05 | $6.66 | $6.66 | 17,112 | — | — |
| 2001-02-02 | $6.51 | $6.51 | 35,501 | — | — |
| 2001-02-01 | $6.66 | $6.66 | 74,194 | — | — |
| 2001-01-31 | $6.56 | $6.56 | 179,419 | — | — |
| 2001-01-30 | $6.61 | $6.61 | 175,843 | — | — |
| 2001-01-29 | $6.75 | $6.75 | 181,462 | — | — |
| 2001-01-26 | $6.75 | $6.75 | 90,922 | — | — |
| 2001-01-25 | $6.66 | $6.66 | 251,058 | — | — |
| 2001-01-24 | $6.71 | $6.71 | 107,906 | — | — |
| 2001-01-23 | $6.62 | $6.62 | 97,691 | — | — |
| 2001-01-22 | $6.66 | $6.66 | 42,907 | — | — |
| 2001-01-19 | $6.85 | $6.85 | 39,970 | — | — |
| 2001-01-18 | $6.95 | $6.95 | 93,604 | — | — |
| 2001-01-17 | $6.66 | $6.66 | 196,403 | — | — |
| 2001-01-16 | $6.66 | $6.66 | 18,261 | — | — |
| 2001-01-12 | $6.71 | $6.71 | 50,442 | — | — |
| 2001-01-11 | $6.66 | $6.66 | 81,856 | — | — |
| 2001-01-10 | $6.66 | $6.66 | 55,677 | — | — |
| 2001-01-09 | $6.75 | $6.75 | 66,787 | — | — |
| 2001-01-08 | $6.80 | $6.80 | 165,755 | — | — |
| 2001-01-05 | $6.80 | $6.80 | 279,791 | — | — |
| 2001-01-04 | $6.00 | $6.00 | 30,009 | — | — |
| 2001-01-03 | $6.31 | $6.31 | 62,956 | — | — |
| 2001-01-02 | $5.33 | $5.33 | 158,731 | — | — |