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
- 1995-01-20 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 | $8.19 | $8.19 | 64,600 | — | — |
| 2001-12-28 | $8.10 | $8.10 | 18,457 | — | — |
| 2001-12-27 | $8.18 | $8.18 | 39,649 | — | — |
| 2001-12-26 | $8.05 | $8.05 | 75,880 | — | — |
| 2001-12-24 | $8.07 | $8.07 | 44,776 | — | — |
| 2001-12-21 | $7.83 | $7.83 | 46,143 | — | — |
| 2001-12-20 | $7.62 | $7.62 | 38,623 | — | — |
| 2001-12-19 | $7.55 | $7.55 | 46,485 | — | — |
| 2001-12-18 | $7.53 | $7.53 | 10,938 | — | — |
| 2001-12-17 | $7.43 | $7.43 | 39,649 | — | — |
| 2001-12-14 | $7.41 | $7.41 | 33,838 | — | — |
| 2001-12-13 | $7.31 | $7.31 | 174,318 | — | — |
| 2001-12-12 | $7.57 | $7.57 | 57,764 | — | — |
| 2001-12-11 | $7.46 | $7.46 | 26,660 | — | — |
| 2001-12-10 | $7.43 | $7.43 | 130,909 | — | — |
| 2001-12-07 | $7.35 | $7.35 | 71,094 | — | — |
| 2001-12-06 | $7.24 | $7.24 | 33,496 | — | — |
| 2001-12-05 | $7.20 | $7.20 | 56,397 | — | — |
| 2001-12-04 | $7.16 | $7.16 | 191,408 | — | — |
| 2001-12-03 | $7.27 | $7.27 | 523,296 | — | — |
| 2001-11-30 | $6.80 | $6.80 | 64,942 | — | — |
| 2001-11-29 | $6.66 | $6.66 | 18,115 | — | — |
| 2001-11-28 | $6.54 | $6.54 | 10,938 | — | — |
| 2001-11-27 | $6.47 | $6.47 | 47,852 | — | — |
| 2001-11-26 | $6.44 | $6.44 | 19,824 | — | — |
| 2001-11-23 | $6.47 | $6.47 | 342 | — | — |
| 2001-11-21 | $6.44 | $6.44 | 60,157 | — | — |
| 2001-11-20 | $6.44 | $6.44 | 24,268 | — | — |
| 2001-11-19 | $6.44 | $6.44 | 14,697 | — | — |
| 2001-11-16 | $6.47 | $6.47 | 1,709 | — | — |
| 2001-11-15 | $6.52 | $6.52 | 4,443 | — | — |
| 2001-11-14 | $6.63 | $6.63 | 92,970 | — | — |
| 2001-11-13 | $6.58 | $6.58 | 87,501 | — | — |
| 2001-11-12 | $6.41 | $6.41 | 12,305 | — | — |
| 2001-11-09 | $6.32 | $6.32 | 162,355 | — | — |
| 2001-11-08 | $6.38 | $6.38 | 21,192 | — | — |
| 2001-11-07 | $6.29 | $6.29 | 33,838 | — | — |
| 2001-11-06 | $6.28 | $6.28 | 17,090 | — | — |
| 2001-11-05 | $6.25 | $6.25 | 24,951 | — | — |
| 2001-11-02 | $6.27 | $6.27 | 106,300 | — | — |
| 2001-11-01 | $6.22 | $6.22 | 129,200 | — | — |
| 2001-10-31 | $6.16 | $6.16 | 58,448 | — | — |
| 2001-10-30 | $6.07 | $6.07 | 22,901 | — | — |
| 2001-10-29 | $6.26 | $6.26 | 59,815 | — | — |
| 2001-10-26 | $6.29 | $6.29 | 58,790 | — | — |
| 2001-10-25 | $6.33 | $6.33 | 58,106 | — | — |
| 2001-10-24 | $6.49 | $6.49 | 118,263 | — | — |
| 2001-10-23 | $6.52 | $6.52 | 1,025 | — | — |
| 2001-10-22 | $6.61 | $6.61 | 56,055 | — | — |
| 2001-10-19 | $6.58 | $6.58 | 43,067 | — | — |
| 2001-10-18 | $6.69 | $6.69 | 24,951 | — | — |
| 2001-10-17 | $6.91 | $6.91 | 47,510 | — | — |
| 2001-10-16 | $6.92 | $6.92 | 78,956 | — | — |
| 2001-10-15 | $6.96 | $6.96 | 5,811 | — | — |
| 2001-10-12 | $6.88 | $6.88 | 7,520 | — | — |
| 2001-10-11 | $6.90 | $6.90 | 27,002 | — | — |
| 2001-10-10 | $6.89 | $6.89 | 114,845 | — | — |
| 2001-10-09 | $7.00 | $7.00 | 52,979 | — | — |
| 2001-10-08 | $6.52 | $6.52 | 684 | — | — |
| 2001-10-05 | $6.61 | $6.61 | 37,256 | — | — |
| 2001-10-04 | $6.52 | $6.52 | 6,494 | — | — |
| 2001-10-03 | $6.57 | $6.57 | 4,443 | — | — |
| 2001-10-02 | $6.49 | $6.49 | 8,203 | — | — |
| 2001-10-01 | $6.36 | $6.36 | 69,385 | — | — |
| 2001-09-28 | $6.54 | $6.54 | 68,018 | — | — |
| 2001-09-27 | $6.38 | $6.38 | 36,231 | — | — |
| 2001-09-26 | $6.14 | $6.14 | 46,827 | — | — |
| 2001-09-25 | $6.07 | $6.07 | 2,734 | — | — |
| 2001-09-24 | $6.02 | $6.02 | 50,586 | — | — |
| 2001-09-21 | $5.75 | $5.75 | 90,577 | — | — |
| 2001-09-20 | $5.95 | $5.95 | 149,708 | — | — |
| 2001-09-19 | $6.32 | $6.32 | 15,381 | — | — |
| 2001-09-18 | $6.44 | $6.44 | 32,471 | — | — |
| 2001-09-17 | $6.45 | $6.45 | 148,683 | — | — |
| 2001-09-10 | $6.45 | $6.45 | 18,457 | — | — |
| 2001-09-07 | $6.73 | $6.73 | 4,443 | — | — |
| 2001-09-06 | $6.71 | $6.71 | 1,025 | — | — |
| 2001-09-05 | $6.75 | $6.75 | 58,448 | — | — |
| 2001-09-04 | $6.73 | $6.73 | 8,545 | — | — |
| 2001-08-31 | $6.76 | $6.76 | 13,330 | — | — |
| 2001-08-30 | $6.82 | $6.82 | 58,790 | — | — |
| 2001-08-29 | $6.88 | $6.88 | 8,203 | — | — |
| 2001-08-28 | $6.74 | $6.74 | 21,875 | — | — |
| 2001-08-27 | $6.79 | $6.79 | 62,208 | — | — |
| 2001-08-24 | $6.67 | $6.67 | 15,381 | — | — |
| 2001-08-23 | $6.69 | $6.69 | 8,545 | — | — |
| 2001-08-22 | $6.77 | $6.77 | 7,178 | — | — |
| 2001-08-21 | $6.35 | $6.35 | 2,734 | — | — |
| 2001-08-20 | $6.41 | $6.41 | 37,256 | — | — |
| 2001-08-17 | $6.46 | $6.46 | 43,750 | — | — |
| 2001-08-16 | $6.30 | $6.30 | 2,393 | — | — |
| 2001-08-15 | $6.29 | $6.29 | 10,254 | — | — |
| 2001-08-14 | $6.30 | $6.30 | 84,425 | — | — |
| 2001-08-13 | $6.22 | $6.22 | 22,559 | — | — |
| 2001-08-10 | $6.32 | $6.32 | 42,041 | — | — |
| 2001-08-09 | $6.28 | $6.28 | 69,727 | — | — |
| 2001-08-08 | $6.29 | $6.29 | 34,864 | — | — |
| 2001-08-07 | $6.28 | $6.28 | 76,221 | — | — |
| 2001-08-06 | $6.38 | $6.38 | 21,533 | — | — |
| 2001-08-03 | $6.22 | $6.22 | 91,261 | — | — |
| 2001-08-02 | $6.43 | $6.43 | 26,319 | — | — |
| 2001-08-01 | $6.43 | $6.43 | 125,099 | — | — |
| 2001-07-31 | $6.63 | $6.63 | 51,270 | — | — |
| 2001-07-30 | $6.80 | $6.80 | 150,050 | — | — |
| 2001-07-27 | $6.89 | $6.89 | 89,552 | — | — |
| 2001-07-26 | $6.89 | $6.89 | 20,508 | — | — |
| 2001-07-25 | $6.92 | $6.92 | 88,526 | — | — |
| 2001-07-24 | $6.99 | $6.99 | 236,184 | — | — |
| 2001-07-23 | $7.00 | $7.00 | 132,618 | — | — |
| 2001-07-20 | $6.89 | $6.89 | 87,501 | — | — |
| 2001-07-19 | $6.80 | $6.80 | 45,118 | — | — |
| 2001-07-18 | $6.61 | $6.61 | 106,642 | — | — |
| 2001-07-17 | $6.44 | $6.44 | 25,635 | — | — |
| 2001-07-16 | $6.36 | $6.36 | 24,610 | — | — |
| 2001-07-13 | $6.47 | $6.47 | 36,573 | — | — |
| 2001-07-12 | $6.55 | $6.55 | 61,182 | — | — |
| 2001-07-11 | $6.53 | $6.53 | 141,163 | — | — |
| 2001-07-10 | $6.63 | $6.63 | 60,840 | — | — |
| 2001-07-09 | $6.61 | $6.61 | 111,427 | — | — |
| 2001-07-06 | $6.58 | $6.58 | 6,836 | — | — |
| 2001-07-05 | $6.57 | $6.57 | 45,118 | — | — |
| 2001-07-03 | $6.61 | $6.61 | 39,649 | — | — |
| 2001-07-02 | $6.61 | $6.61 | 21,192 | — | — |
| 2001-06-29 | $6.61 | $6.61 | 82,374 | — | — |
| 2001-06-28 | $6.53 | $6.53 | 44,434 | — | — |
| 2001-06-27 | $6.58 | $6.58 | 52,637 | — | — |
| 2001-06-26 | $6.59 | $6.59 | 684 | — | — |
| 2001-06-25 | $6.54 | $6.54 | 44,776 | — | — |
| 2001-06-22 | $6.53 | $6.53 | 14,697 | — | — |
| 2001-06-21 | $6.44 | $6.44 | 20,850 | — | — |
| 2001-06-20 | $6.45 | $6.45 | 50,928 | — | — |
| 2001-06-19 | $6.35 | $6.35 | 4,785 | — | — |
| 2001-06-18 | $6.33 | $6.33 | 43,067 | — | — |
| 2001-06-15 | $6.37 | $6.37 | 41,358 | — | — |
| 2001-06-14 | $6.52 | $6.52 | 41,016 | — | — |
| 2001-06-13 | $6.52 | $6.52 | 165,431 | — | — |
| 2001-06-12 | $6.52 | $6.52 | 46,485 | — | — |
| 2001-06-11 | $6.56 | $6.56 | 159,279 | — | — |
| 2001-06-08 | $6.29 | $6.29 | 4,102 | — | — |
| 2001-06-07 | $6.26 | $6.26 | 39,307 | — | — |
| 2001-06-06 | $6.20 | $6.20 | 39,991 | — | — |
| 2001-06-05 | $6.09 | $6.09 | 101,515 | — | — |
| 2001-06-04 | $6.04 | $6.04 | 21,533 | — | — |
| 2001-06-01 | $5.97 | $5.97 | 7,178 | — | — |
| 2001-05-31 | $6.10 | $6.10 | 16,065 | — | — |
| 2001-05-30 | $5.94 | $5.94 | 10,254 | — | — |
| 2001-05-29 | $5.97 | $5.97 | 71,094 | — | — |
| 2001-05-25 | $6.00 | $6.00 | 6,494 | — | — |
| 2001-05-24 | $5.92 | $5.92 | 11,279 | — | — |
| 2001-05-23 | $5.97 | $5.97 | 16,065 | — | — |
| 2001-05-22 | $6.04 | $6.04 | 21,192 | — | — |
| 2001-05-21 | $5.91 | $5.91 | 52,295 | — | — |
| 2001-05-18 | $5.86 | $5.86 | 24,610 | — | — |
| 2001-05-17 | $5.89 | $5.89 | 93,995 | — | — |
| 2001-05-16 | $5.81 | $5.81 | 25,635 | — | — |
| 2001-05-15 | $5.70 | $5.70 | 24,951 | — | — |
| 2001-05-14 | $5.53 | $5.53 | 27,686 | — | — |
| 2001-05-11 | $5.47 | $5.47 | 28,711 | — | — |
| 2001-05-10 | $5.45 | $5.45 | 12,647 | — | — |
| 2001-05-09 | $5.39 | $5.39 | 16,406 | — | — |
| 2001-05-08 | $5.31 | $5.31 | 15,723 | — | — |
| 2001-05-07 | $5.27 | $5.27 | 6,494 | — | — |
| 2001-05-04 | $5.16 | $5.16 | 20,850 | — | — |
| 2001-05-03 | $5.23 | $5.23 | 11,963 | — | — |
| 2001-05-02 | $5.16 | $5.16 | 9,229 | — | — |
| 2001-05-01 | $5.12 | $5.12 | 19,483 | — | — |
| 2001-04-30 | $5.27 | $5.27 | 54,688 | — | — |
| 2001-04-27 | $5.40 | $5.40 | 15,723 | — | — |
| 2001-04-26 | $5.47 | $5.47 | 22,217 | — | — |
| 2001-04-25 | $5.49 | $5.49 | 21,875 | — | — |
| 2001-04-24 | $5.51 | $5.51 | 11,279 | — | — |
| 2001-04-23 | $5.41 | $5.41 | 71,094 | — | — |
| 2001-04-20 | $5.31 | $5.31 | 210,549 | — | — |
| 2001-04-19 | $5.27 | $5.27 | 2,393 | — | — |
| 2001-04-18 | $5.13 | $5.13 | 40,674 | — | — |
| 2001-04-17 | $5.12 | $5.12 | 24,951 | — | — |
| 2001-04-16 | $5.01 | $5.01 | 8,545 | — | — |
| 2001-04-12 | $4.92 | $4.92 | 64,600 | — | — |
| 2001-04-11 | $4.82 | $4.82 | 4,785 | — | — |
| 2001-04-10 | $4.94 | $4.94 | 6,152 | — | — |
| 2001-04-09 | $4.83 | $4.83 | 6,152 | — | — |
| 2001-04-06 | $4.74 | $4.74 | 55,030 | — | — |
| 2001-04-05 | $4.75 | $4.75 | 6,836 | — | — |
| 2001-04-04 | $4.66 | $4.66 | 3,418 | — | — |
| 2001-04-03 | $4.66 | $4.66 | 11,279 | — | — |
| 2001-04-02 | $4.61 | $4.61 | 1,025 | — | — |
| 2001-03-30 | $4.61 | $4.61 | 9,570 | — | — |
| 2001-03-29 | $4.57 | $4.57 | 1,025 | — | — |
| 2001-03-28 | $4.61 | $4.61 | 20,850 | — | — |
| 2001-03-27 | $4.59 | $4.59 | 117,921 | — | — |
| 2001-03-26 | $4.59 | $4.59 | 47,852 | — | — |
| 2001-03-23 | $4.59 | $4.59 | 0 | — | — |
| 2001-03-22 | $4.59 | $4.59 | 62,549 | — | — |
| 2001-03-21 | $4.57 | $4.57 | 563,286 | — | — |
| 2001-03-20 | $4.74 | $4.74 | 17,090 | — | — |
| 2001-03-19 | $4.72 | $4.72 | 7,178 | — | — |
| 2001-03-16 | $4.66 | $4.66 | 10,254 | — | — |
| 2001-03-15 | $4.68 | $4.68 | 3,076 | — | — |
| 2001-03-14 | $4.57 | $4.57 | 10,596 | — | — |
| 2001-03-13 | $4.75 | $4.75 | 60,499 | — | — |
| 2001-03-12 | $4.90 | $4.90 | 136,720 | — | — |
| 2001-03-09 | $4.77 | $4.77 | 388,968 | — | — |
| 2001-03-08 | $4.46 | $4.46 | 234,475 | — | — |
| 2001-03-07 | $4.41 | $4.41 | 234,817 | — | — |
| 2001-03-06 | $4.44 | $4.44 | 18,457 | — | — |
| 2001-03-05 | $4.39 | $4.39 | 0 | — | — |
| 2001-03-02 | $4.39 | $4.39 | 27,002 | — | — |
| 2001-03-01 | $4.39 | $4.39 | 17,090 | — | — |
| 2001-02-28 | $4.46 | $4.46 | 11,279 | — | — |
| 2001-02-27 | $4.48 | $4.48 | 17,090 | — | — |
| 2001-02-26 | $4.39 | $4.39 | 5,127 | — | — |
| 2001-02-23 | $4.28 | $4.28 | 3,076 | — | — |
| 2001-02-22 | $4.35 | $4.35 | 4,102 | — | — |
| 2001-02-21 | $4.39 | $4.39 | 149,025 | — | — |
| 2001-02-20 | $4.35 | $4.35 | 365,726 | — | — |
| 2001-02-16 | $4.35 | $4.35 | 2,734 | — | — |
| 2001-02-15 | $4.30 | $4.30 | 613,531 | — | — |
| 2001-02-14 | $4.35 | $4.35 | 70,411 | — | — |
| 2001-02-13 | $4.39 | $4.39 | 4,102 | — | — |
| 2001-02-12 | $4.46 | $4.46 | 4,102 | — | — |
| 2001-02-09 | $4.39 | $4.39 | 9,912 | — | — |
| 2001-02-08 | $4.39 | $4.39 | 7,861 | — | — |
| 2001-02-07 | $4.43 | $4.43 | 7,861 | — | — |
| 2001-02-06 | $4.35 | $4.35 | 175,685 | — | — |
| 2001-02-05 | $4.44 | $4.44 | 41,700 | — | — |
| 2001-02-02 | $4.37 | $4.37 | 13,330 | — | — |
| 2001-02-01 | $4.36 | $4.36 | 370,853 | — | — |
| 2001-01-31 | $4.33 | $4.33 | 14,356 | — | — |
| 2001-01-30 | $4.30 | $4.30 | 28,711 | — | — |
| 2001-01-29 | $4.32 | $4.32 | 68,702 | — | — |
| 2001-01-26 | $4.10 | $4.10 | 28,711 | — | — |
| 2001-01-25 | $4.13 | $4.13 | 684 | — | — |
| 2001-01-24 | $4.13 | $4.13 | 68,702 | — | — |
| 2001-01-23 | $4.10 | $4.10 | 5,127 | — | — |
| 2001-01-22 | $4.06 | $4.06 | 35,889 | — | — |
| 2001-01-19 | $4.04 | $4.04 | 1,709 | — | — |
| 2001-01-18 | $4.05 | $4.05 | 48,877 | — | — |
| 2001-01-17 | $4.10 | $4.10 | 27,686 | — | — |
| 2001-01-16 | $4.06 | $4.06 | 113,819 | — | — |
| 2001-01-12 | $4.13 | $4.13 | 15,381 | — | — |
| 2001-01-11 | $4.15 | $4.15 | 100,147 | — | — |
| 2001-01-10 | $4.21 | $4.21 | 133,986 | — | — |
| 2001-01-09 | $4.06 | $4.06 | 21,192 | — | — |
| 2001-01-08 | $4.07 | $4.07 | 37,598 | — | — |
| 2001-01-05 | $4.08 | $4.08 | 14,697 | — | — |
| 2001-01-04 | $4.10 | $4.10 | 19,824 | — | — |
| 2001-01-03 | $4.22 | $4.22 | 122,364 | — | — |
| 2001-01-02 | $4.13 | $4.13 | 78,956 | — | — |