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
- 1980-12-04 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 | $8.98 | $8.98 | 17,469 | — | — |
| 2001-12-28 | $9.26 | $9.26 | 14,652 | — | — |
| 2001-12-27 | $9.43 | $9.43 | 14,511 | — | — |
| 2001-12-26 | $9.37 | $9.37 | 11,130 | — | — |
| 2001-12-24 | $9.37 | $9.37 | 6,762 | — | — |
| 2001-12-21 | $9.36 | $9.36 | 64,664 | — | — |
| 2001-12-20 | $9.25 | $9.25 | 25,781 | — | — |
| 2001-12-19 | $9.41 | $9.41 | 16,624 | — | — |
| 2001-12-18 | $9.44 | $9.44 | 24,936 | — | — |
| 2001-12-17 | $9.40 | $9.40 | 23,527 | — | — |
| 2001-12-14 | $9.09 | $9.09 | 10,284 | — | — |
| 2001-12-13 | $8.84 | $8.84 | 7,185 | — | — |
| 2001-12-12 | $8.77 | $8.77 | 9,016 | — | — |
| 2001-12-11 | $8.70 | $8.70 | 16,765 | — | — |
| 2001-12-10 | $9.09 | $9.09 | 18,737 | — | — |
| 2001-12-07 | $9.41 | $9.41 | 17,328 | — | — |
| 2001-12-06 | $9.23 | $9.23 | 17,328 | — | — |
| 2001-12-05 | $8.65 | $8.65 | 38,038 | — | — |
| 2001-12-04 | $7.88 | $7.88 | 15,638 | — | — |
| 2001-12-03 | $7.51 | $7.51 | 11,975 | — | — |
| 2001-11-30 | $7.69 | $7.69 | 19,160 | — | — |
| 2001-11-29 | $7.31 | $7.31 | 14,511 | — | — |
| 2001-11-28 | $7.14 | $7.14 | 18,737 | — | — |
| 2001-11-27 | $7.06 | $7.06 | 19,019 | — | — |
| 2001-11-26 | $7.10 | $7.10 | 24,936 | — | — |
| 2001-11-23 | $7.06 | $7.06 | 10,566 | — | — |
| 2001-11-21 | $7.10 | $7.10 | 9,157 | — | — |
| 2001-11-20 | $7.03 | $7.03 | 10,707 | — | — |
| 2001-11-19 | $7.06 | $7.06 | 14,792 | — | — |
| 2001-11-16 | $7.06 | $7.06 | 14,370 | — | — |
| 2001-11-15 | $6.71 | $6.71 | 10,707 | — | — |
| 2001-11-14 | $6.67 | $6.67 | 11,975 | — | — |
| 2001-11-13 | $6.42 | $6.42 | 15,356 | — | — |
| 2001-11-12 | $6.46 | $6.46 | 7,889 | — | — |
| 2001-11-09 | $6.42 | $6.42 | 9,439 | — | — |
| 2001-11-08 | $6.35 | $6.35 | 16,483 | — | — |
| 2001-11-07 | $6.60 | $6.60 | 13,524 | — | — |
| 2001-11-06 | $6.64 | $6.64 | 17,328 | — | — |
| 2001-11-05 | $6.46 | $6.46 | 11,130 | — | — |
| 2001-11-02 | $6.57 | $6.57 | 10,848 | — | — |
| 2001-11-01 | $6.49 | $6.49 | 17,751 | — | — |
| 2001-10-31 | $6.25 | $6.25 | 20,005 | — | — |
| 2001-10-30 | $6.35 | $6.35 | 14,088 | — | — |
| 2001-10-29 | $6.35 | $6.35 | 13,384 | — | — |
| 2001-10-26 | $6.60 | $6.60 | 12,538 | — | — |
| 2001-10-25 | $6.60 | $6.60 | 16,765 | — | — |
| 2001-10-24 | $6.50 | $6.50 | 16,342 | — | — |
| 2001-10-23 | $6.53 | $6.53 | 15,638 | — | — |
| 2001-10-22 | $6.71 | $6.71 | 12,257 | — | — |
| 2001-10-19 | $6.81 | $6.81 | 33,248 | — | — |
| 2001-10-18 | $6.57 | $6.57 | 23,104 | — | — |
| 2001-10-17 | $6.67 | $6.67 | 26,767 | — | — |
| 2001-10-16 | $7.06 | $7.06 | 21,555 | — | — |
| 2001-10-15 | $6.99 | $6.99 | 27,049 | — | — |
| 2001-10-12 | $7.10 | $7.10 | 11,552 | — | — |
| 2001-10-11 | $7.13 | $7.13 | 16,906 | — | — |
| 2001-10-10 | $7.13 | $7.13 | 59,170 | — | — |
| 2001-10-09 | $7.31 | $7.31 | 53,534 | — | — |
| 2001-10-08 | $7.10 | $7.10 | 13,524 | — | — |
| 2001-10-05 | $7.06 | $7.06 | 11,693 | — | — |
| 2001-10-04 | $7.16 | $7.16 | 15,356 | — | — |
| 2001-10-03 | $7.20 | $7.20 | 15,638 | — | — |
| 2001-10-02 | $7.10 | $7.10 | 15,919 | — | — |
| 2001-10-01 | $7.03 | $7.03 | 14,652 | — | — |
| 2001-09-28 | $7.13 | $7.13 | 31,275 | — | — |
| 2001-09-27 | $6.89 | $6.89 | 18,174 | — | — |
| 2001-09-26 | $6.74 | $6.74 | 31,698 | — | — |
| 2001-09-25 | $6.38 | $6.38 | 21,696 | — | — |
| 2001-09-24 | $6.35 | $6.35 | 15,074 | — | — |
| 2001-09-21 | $6.32 | $6.32 | 23,668 | — | — |
| 2001-09-20 | $6.30 | $6.30 | 17,892 | — | — |
| 2001-09-19 | $6.39 | $6.39 | 22,682 | — | — |
| 2001-09-18 | $6.64 | $6.64 | 20,005 | — | — |
| 2001-09-17 | $6.85 | $6.85 | 46,631 | — | — |
| 2001-09-10 | $7.18 | $7.18 | 28,176 | — | — |
| 2001-09-07 | $7.03 | $7.03 | 12,679 | — | — |
| 2001-09-06 | $7.38 | $7.38 | 43,532 | — | — |
| 2001-09-05 | $7.17 | $7.17 | 20,428 | — | — |
| 2001-09-04 | $7.08 | $7.08 | 30,430 | — | — |
| 2001-08-31 | $7.03 | $7.03 | 14,933 | — | — |
| 2001-08-30 | $6.91 | $6.91 | 17,187 | — | — |
| 2001-08-29 | $6.86 | $6.86 | 16,483 | — | — |
| 2001-08-28 | $6.70 | $6.70 | 26,767 | — | — |
| 2001-08-27 | $6.85 | $6.85 | 10,002 | — | — |
| 2001-08-24 | $6.91 | $6.91 | 20,709 | — | — |
| 2001-08-23 | $6.74 | $6.74 | 18,737 | — | — |
| 2001-08-22 | $6.52 | $6.52 | 23,104 | — | — |
| 2001-08-21 | $6.28 | $6.28 | 23,668 | — | — |
| 2001-08-20 | $6.39 | $6.39 | 20,568 | — | — |
| 2001-08-17 | $5.88 | $5.88 | 20,287 | — | — |
| 2001-08-16 | $5.79 | $5.79 | 34,375 | — | — |
| 2001-08-15 | $5.49 | $5.49 | 26,626 | — | — |
| 2001-08-14 | $5.36 | $5.36 | 39,587 | — | — |
| 2001-08-13 | $5.34 | $5.34 | 9,157 | — | — |
| 2001-08-10 | $5.31 | $5.31 | 27,049 | — | — |
| 2001-08-09 | $5.20 | $5.20 | 20,005 | — | — |
| 2001-08-08 | $4.97 | $4.97 | 19,723 | — | — |
| 2001-08-07 | $5.11 | $5.11 | 13,384 | — | — |
| 2001-08-06 | $5.18 | $5.18 | 18,033 | — | — |
| 2001-08-03 | $5.08 | $5.08 | 16,060 | — | — |
| 2001-08-02 | $5.12 | $5.12 | 14,792 | — | — |
| 2001-08-01 | $5.22 | $5.22 | 15,497 | — | — |
| 2001-07-31 | $5.25 | $5.25 | 24,795 | — | — |
| 2001-07-30 | $5.22 | $5.22 | 13,384 | — | — |
| 2001-07-27 | $5.32 | $5.32 | 15,638 | — | — |
| 2001-07-26 | $5.25 | $5.25 | 23,527 | — | — |
| 2001-07-25 | $5.32 | $5.32 | 30,712 | — | — |
| 2001-07-24 | $5.11 | $5.11 | 13,243 | — | — |
| 2001-07-23 | $5.15 | $5.15 | 15,074 | — | — |
| 2001-07-20 | $5.25 | $5.25 | 19,301 | — | — |
| 2001-07-19 | $5.30 | $5.30 | 26,908 | — | — |
| 2001-07-18 | $5.42 | $5.42 | 24,231 | — | — |
| 2001-07-17 | $5.32 | $5.32 | 25,218 | — | — |
| 2001-07-16 | $5.22 | $5.22 | 17,751 | — | — |
| 2001-07-13 | $5.19 | $5.19 | 10,707 | — | — |
| 2001-07-12 | $5.26 | $5.26 | 24,936 | — | — |
| 2001-07-11 | $5.32 | $5.32 | 61,705 | — | — |
| 2001-07-10 | $5.08 | $5.08 | 34,375 | — | — |
| 2001-07-09 | $4.68 | $4.68 | 22,823 | — | — |
| 2001-07-06 | $4.61 | $4.61 | 25,781 | — | — |
| 2001-07-05 | $4.48 | $4.48 | 15,638 | — | — |
| 2001-07-03 | $4.41 | $4.41 | 11,411 | — | — |
| 2001-07-02 | $4.46 | $4.46 | 43,109 | — | — |
| 2001-06-29 | $4.86 | $4.86 | 388,970 | — | — |
| 2001-06-28 | $4.47 | $4.47 | 115,240 | — | — |
| 2001-06-27 | $4.71 | $4.71 | 70,722 | — | — |
| 2001-06-26 | $5.00 | $5.00 | 38,460 | — | — |
| 2001-06-25 | $5.28 | $5.28 | 44,236 | — | — |
| 2001-06-22 | $4.96 | $4.96 | 31,839 | — | — |
| 2001-06-21 | $5.03 | $5.03 | 41,419 | — | — |
| 2001-06-20 | $4.93 | $4.93 | 22,541 | — | — |
| 2001-06-19 | $5.09 | $5.09 | 22,963 | — | — |
| 2001-06-18 | $5.11 | $5.11 | 47,054 | — | — |
| 2001-06-15 | $5.11 | $5.11 | 13,524 | — | — |
| 2001-06-14 | $5.15 | $5.15 | 14,229 | — | — |
| 2001-06-13 | $5.15 | $5.15 | 20,005 | — | — |
| 2001-06-12 | $5.23 | $5.23 | 26,485 | — | — |
| 2001-06-11 | $5.29 | $5.29 | 19,723 | — | — |
| 2001-06-08 | $5.23 | $5.23 | 20,568 | — | — |
| 2001-06-07 | $5.23 | $5.23 | 26,063 | — | — |
| 2001-06-06 | $5.29 | $5.29 | 27,753 | — | — |
| 2001-06-05 | $5.31 | $5.31 | 23,527 | — | — |
| 2001-06-04 | $5.30 | $5.30 | 24,090 | — | — |
| 2001-06-01 | $5.37 | $5.37 | 50,153 | — | — |
| 2001-05-31 | $5.39 | $5.39 | 54,521 | — | — |
| 2001-05-30 | $5.28 | $5.28 | 34,516 | — | — |
| 2001-05-29 | $5.20 | $5.20 | 37,756 | — | — |
| 2001-05-25 | $5.08 | $5.08 | 67,481 | — | — |
| 2001-05-24 | $5.09 | $5.09 | 50,435 | — | — |
| 2001-05-23 | $5.00 | $5.00 | 13,665 | — | — |
| 2001-05-22 | $5.05 | $5.05 | 34,938 | — | — |
| 2001-05-21 | $5.02 | $5.02 | 43,109 | — | — |
| 2001-05-18 | $4.97 | $4.97 | 37,897 | — | — |
| 2001-05-17 | $4.97 | $4.97 | 28,176 | — | — |
| 2001-05-16 | $4.97 | $4.97 | 50,858 | — | — |
| 2001-05-15 | $4.97 | $4.97 | 55,507 | — | — |
| 2001-05-14 | $4.88 | $4.88 | 47,336 | — | — |
| 2001-05-11 | $4.90 | $4.90 | 29,303 | — | — |
| 2001-05-10 | $4.88 | $4.88 | 23,527 | — | — |
| 2001-05-09 | $4.92 | $4.92 | 35,079 | — | — |
| 2001-05-08 | $4.68 | $4.68 | 23,104 | — | — |
| 2001-05-07 | $4.79 | $4.79 | 12,679 | — | — |
| 2001-05-04 | $4.58 | $4.58 | 15,779 | — | — |
| 2001-05-03 | $4.51 | $4.51 | 9,862 | — | — |
| 2001-05-02 | $4.47 | $4.47 | 9,439 | — | — |
| 2001-05-01 | $4.44 | $4.44 | 24,654 | — | — |
| 2001-04-30 | $4.65 | $4.65 | 9,298 | — | — |
| 2001-04-27 | $4.54 | $4.54 | 20,709 | — | — |
| 2001-04-26 | $4.64 | $4.64 | 10,707 | — | — |
| 2001-04-25 | $4.51 | $4.51 | 13,524 | — | — |
| 2001-04-24 | $4.79 | $4.79 | 10,284 | — | — |
| 2001-04-23 | $4.76 | $4.76 | 22,541 | — | — |
| 2001-04-20 | $4.72 | $4.72 | 11,270 | — | — |
| 2001-04-19 | $4.79 | $4.79 | 12,961 | — | — |
| 2001-04-18 | $4.79 | $4.79 | 27,472 | — | — |
| 2001-04-17 | $4.51 | $4.51 | 14,652 | — | — |
| 2001-04-16 | $4.68 | $4.68 | 9,298 | — | — |
| 2001-04-12 | $4.68 | $4.68 | 11,693 | — | — |
| 2001-04-11 | $4.76 | $4.76 | 19,723 | — | — |
| 2001-04-10 | $4.79 | $4.79 | 13,806 | — | — |
| 2001-04-09 | $4.82 | $4.82 | 9,157 | — | — |
| 2001-04-06 | $4.72 | $4.72 | 14,088 | — | — |
| 2001-04-05 | $4.79 | $4.79 | 15,919 | — | — |
| 2001-04-04 | $4.62 | $4.62 | 7,608 | — | — |
| 2001-04-03 | $4.65 | $4.65 | 10,143 | — | — |
| 2001-04-02 | $4.79 | $4.79 | 9,580 | — | — |
| 2001-03-30 | $4.79 | $4.79 | 35,220 | — | — |
| 2001-03-29 | $4.44 | $4.44 | 14,933 | — | — |
| 2001-03-28 | $4.44 | $4.44 | 13,947 | — | — |
| 2001-03-27 | $4.56 | $4.56 | 14,933 | — | — |
| 2001-03-26 | $4.56 | $4.56 | 12,257 | — | — |
| 2001-03-23 | $4.51 | $4.51 | 6,058 | — | — |
| 2001-03-22 | $4.34 | $4.34 | 9,862 | — | — |
| 2001-03-21 | $4.37 | $4.37 | 10,425 | — | — |
| 2001-03-20 | $4.61 | $4.61 | 9,580 | — | — |
| 2001-03-19 | $4.47 | $4.47 | 11,834 | — | — |
| 2001-03-16 | $4.34 | $4.34 | 4,649 | — | — |
| 2001-03-15 | $4.33 | $4.33 | 18,878 | — | — |
| 2001-03-14 | $4.65 | $4.65 | 15,497 | — | — |
| 2001-03-13 | $4.61 | $4.61 | 14,933 | — | — |
| 2001-03-12 | $4.65 | $4.65 | 10,566 | — | — |
| 2001-03-09 | $4.72 | $4.72 | 7,185 | — | — |
| 2001-03-08 | $4.76 | $4.76 | 14,933 | — | — |
| 2001-03-07 | $4.80 | $4.80 | 11,552 | — | — |
| 2001-03-06 | $4.79 | $4.79 | 11,975 | — | — |
| 2001-03-05 | $4.79 | $4.79 | 10,707 | — | — |
| 2001-03-02 | $4.74 | $4.74 | 5,353 | — | — |
| 2001-03-01 | $4.72 | $4.72 | 14,370 | — | — |
| 2001-02-28 | $4.40 | $4.40 | 8,171 | — | — |
| 2001-02-27 | $4.29 | $4.29 | 8,030 | — | — |
| 2001-02-26 | $4.40 | $4.40 | 13,243 | — | — |
| 2001-02-23 | $4.72 | $4.72 | 2,113 | — | — |
| 2001-02-22 | $4.72 | $4.72 | 7,608 | — | — |
| 2001-02-21 | $4.83 | $4.83 | 12,257 | — | — |
| 2001-02-20 | $4.83 | $4.83 | 10,284 | — | — |
| 2001-02-16 | $4.81 | $4.81 | 8,453 | — | — |
| 2001-02-15 | $4.85 | $4.85 | 10,425 | — | — |
| 2001-02-14 | $4.86 | $4.86 | 14,792 | — | — |
| 2001-02-13 | $4.90 | $4.90 | 14,229 | — | — |
| 2001-02-12 | $4.93 | $4.93 | 20,287 | — | — |
| 2001-02-09 | $4.93 | $4.93 | 9,580 | — | — |
| 2001-02-08 | $4.86 | $4.86 | 21,977 | — | — |
| 2001-02-07 | $4.96 | $4.96 | 16,201 | — | — |
| 2001-02-06 | $4.83 | $4.83 | 16,624 | — | — |
| 2001-02-05 | $4.76 | $4.76 | 14,229 | — | — |
| 2001-02-02 | $4.90 | $4.90 | 17,046 | — | — |
| 2001-02-01 | $4.90 | $4.90 | 24,231 | — | — |
| 2001-01-31 | $4.90 | $4.90 | 11,834 | — | — |
| 2001-01-30 | $4.79 | $4.79 | 16,624 | — | — |
| 2001-01-29 | $4.61 | $4.61 | 30,712 | — | — |
| 2001-01-26 | $4.92 | $4.92 | 11,975 | — | — |
| 2001-01-25 | $4.88 | $4.88 | 11,130 | — | — |
| 2001-01-24 | $4.79 | $4.79 | 10,707 | — | — |
| 2001-01-23 | $4.61 | $4.61 | 21,273 | — | — |
| 2001-01-22 | $4.79 | $4.79 | 18,314 | — | — |
| 2001-01-19 | $4.88 | $4.88 | 18,033 | — | — |
| 2001-01-18 | $4.61 | $4.61 | 19,441 | — | — |
| 2001-01-17 | $4.79 | $4.79 | 19,301 | — | — |
| 2001-01-16 | $4.88 | $4.88 | 12,538 | — | — |
| 2001-01-12 | $4.70 | $4.70 | 22,823 | — | — |
| 2001-01-11 | $4.70 | $4.70 | 12,538 | — | — |
| 2001-01-10 | $4.53 | $4.53 | 18,737 | — | — |
| 2001-01-09 | $4.53 | $4.53 | 20,428 | — | — |
| 2001-01-08 | $4.79 | $4.79 | 19,019 | — | — |
| 2001-01-05 | $4.88 | $4.88 | 17,892 | — | — |
| 2001-01-04 | $4.97 | $4.97 | 14,792 | — | — |
| 2001-01-03 | $4.88 | $4.88 | 15,074 | — | — |
| 2001-01-02 | $4.88 | $4.88 | 15,215 | — | — |