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
- 1998-05-27 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 | $6.23 | $6.23 | 399,998 | — | — |
| 2001-12-28 | $6.26 | $6.26 | 346,191 | — | — |
| 2001-12-27 | $6.11 | $6.11 | 498,495 | — | — |
| 2001-12-26 | $6.03 | $6.03 | 979,255 | — | — |
| 2001-12-24 | $5.34 | $5.34 | 57,415 | — | — |
| 2001-12-21 | $5.24 | $5.24 | 177,053 | — | — |
| 2001-12-20 | $5.11 | $5.11 | 57,515 | — | — |
| 2001-12-19 | $5.16 | $5.16 | 479,056 | — | — |
| 2001-12-18 | $5.23 | $5.23 | 417,433 | — | — |
| 2001-12-17 | $4.94 | $4.94 | 965,527 | — | — |
| 2001-12-14 | $5.64 | $5.64 | 2,129,350 | — | — |
| 2001-12-13 | $4.44 | $4.44 | 256,412 | — | — |
| 2001-12-12 | $4.57 | $4.57 | 100,801 | — | — |
| 2001-12-11 | $4.77 | $4.77 | 194,989 | — | — |
| 2001-12-10 | $4.53 | $4.53 | 75,050 | — | — |
| 2001-12-07 | $4.30 | $4.30 | 110,521 | — | — |
| 2001-12-06 | $4.69 | $4.69 | 220,440 | — | — |
| 2001-12-05 | $4.82 | $4.82 | 620,739 | — | — |
| 2001-12-04 | $4.27 | $4.27 | 177,955 | — | — |
| 2001-12-03 | $4.02 | $4.02 | 118,937 | — | — |
| 2001-11-30 | $3.99 | $3.99 | 118,837 | — | — |
| 2001-11-29 | $4.08 | $4.08 | 172,645 | — | — |
| 2001-11-28 | $3.96 | $3.96 | 129,659 | — | — |
| 2001-11-27 | $3.91 | $3.91 | 59,318 | — | — |
| 2001-11-26 | $4.08 | $4.08 | 64,028 | — | — |
| 2001-11-23 | $4.08 | $4.08 | 21,343 | — | — |
| 2001-11-21 | $4.25 | $4.25 | 62,024 | — | — |
| 2001-11-20 | $4.10 | $4.10 | 72,545 | — | — |
| 2001-11-19 | $4.51 | $4.51 | 118,637 | — | — |
| 2001-11-16 | $4.04 | $4.04 | 73,647 | — | — |
| 2001-11-15 | $4.06 | $4.06 | 99,398 | — | — |
| 2001-11-14 | $3.99 | $3.99 | 213,526 | — | — |
| 2001-11-13 | $3.96 | $3.96 | 188,777 | — | — |
| 2001-11-12 | $3.54 | $3.54 | 107,214 | — | — |
| 2001-11-09 | $3.56 | $3.56 | 147,194 | — | — |
| 2001-11-08 | $3.48 | $3.48 | 298,295 | — | — |
| 2001-11-07 | $3.39 | $3.39 | 294,087 | — | — |
| 2001-11-06 | $3.43 | $3.43 | 76,152 | — | — |
| 2001-11-05 | $3.43 | $3.43 | 32,465 | — | — |
| 2001-11-02 | $3.51 | $3.51 | 71,743 | — | — |
| 2001-11-01 | $3.45 | $3.45 | 72,545 | — | — |
| 2001-10-31 | $3.30 | $3.30 | 104,609 | — | — |
| 2001-10-30 | $3.30 | $3.30 | 135,070 | — | — |
| 2001-10-29 | $3.29 | $3.29 | 93,887 | — | — |
| 2001-10-26 | $3.42 | $3.42 | 194,789 | — | — |
| 2001-10-25 | $3.42 | $3.42 | 52,204 | — | — |
| 2001-10-24 | $3.50 | $3.50 | 118,837 | — | — |
| 2001-10-23 | $3.44 | $3.44 | 102,004 | — | — |
| 2001-10-22 | $3.58 | $3.58 | 49,098 | — | — |
| 2001-10-19 | $3.69 | $3.69 | 46,192 | — | — |
| 2001-10-18 | $3.55 | $3.55 | 94,990 | — | — |
| 2001-10-17 | $3.94 | $3.94 | 54,108 | — | — |
| 2001-10-16 | $3.92 | $3.92 | 95,390 | — | — |
| 2001-10-15 | $3.79 | $3.79 | 78,557 | — | — |
| 2001-10-12 | $3.89 | $3.89 | 249,097 | — | — |
| 2001-10-11 | $3.74 | $3.74 | 172,845 | — | — |
| 2001-10-10 | $3.54 | $3.54 | 110,821 | — | — |
| 2001-10-09 | $3.54 | $3.54 | 148,496 | — | — |
| 2001-10-08 | $3.54 | $3.54 | 191,983 | — | — |
| 2001-10-05 | $3.49 | $3.49 | 53,707 | — | — |
| 2001-10-04 | $3.58 | $3.58 | 204,909 | — | — |
| 2001-10-03 | $3.55 | $3.55 | 152,705 | — | — |
| 2001-10-02 | $3.53 | $3.53 | 69,639 | — | — |
| 2001-10-01 | $3.69 | $3.69 | 102,004 | — | — |
| 2001-09-28 | $3.91 | $3.91 | 139,078 | — | — |
| 2001-09-27 | $3.54 | $3.54 | 216,432 | — | — |
| 2001-09-26 | $3.89 | $3.89 | 164,929 | — | — |
| 2001-09-25 | $4.84 | $4.84 | 54,609 | — | — |
| 2001-09-24 | $5.23 | $5.23 | 117,835 | — | — |
| 2001-09-21 | $4.99 | $4.99 | 107,114 | — | — |
| 2001-09-20 | $4.56 | $4.56 | 92,184 | — | — |
| 2001-09-19 | $4.59 | $4.59 | 213,526 | — | — |
| 2001-09-18 | $5.48 | $5.48 | 301,802 | — | — |
| 2001-09-17 | $5.03 | $5.03 | 303,205 | — | — |
| 2001-09-10 | $6.49 | $6.49 | 83,767 | — | — |
| 2001-09-07 | $6.49 | $6.49 | 177,755 | — | — |
| 2001-09-06 | $6.64 | $6.64 | 236,672 | — | — |
| 2001-09-05 | $7.08 | $7.08 | 110,120 | — | — |
| 2001-09-04 | $7.20 | $7.20 | 66,934 | — | — |
| 2001-08-31 | $7.23 | $7.23 | 27,655 | — | — |
| 2001-08-30 | $6.95 | $6.95 | 231,662 | — | — |
| 2001-08-29 | $6.99 | $6.99 | 147,194 | — | — |
| 2001-08-28 | $6.93 | $6.93 | 93,988 | — | — |
| 2001-08-27 | $7.04 | $7.04 | 188,075 | — | — |
| 2001-08-24 | $7.49 | $7.49 | 43,186 | — | — |
| 2001-08-23 | $7.49 | $7.49 | 46,393 | — | — |
| 2001-08-22 | $7.29 | $7.29 | 54,609 | — | — |
| 2001-08-21 | $7.15 | $7.15 | 33,467 | — | — |
| 2001-08-20 | $7.30 | $7.30 | 42,485 | — | — |
| 2001-08-17 | $7.37 | $7.37 | 35,270 | — | — |
| 2001-08-16 | $7.63 | $7.63 | 62,926 | — | — |
| 2001-08-15 | $7.44 | $7.44 | 48,797 | — | — |
| 2001-08-14 | $7.43 | $7.43 | 49,699 | — | — |
| 2001-08-13 | $7.34 | $7.34 | 40,280 | — | — |
| 2001-08-10 | $6.82 | $6.82 | 126,352 | — | — |
| 2001-08-09 | $7.12 | $7.12 | 63,126 | — | — |
| 2001-08-08 | $7.29 | $7.29 | 34,268 | — | — |
| 2001-08-07 | $7.17 | $7.17 | 56,713 | — | — |
| 2001-08-06 | $7.13 | $7.13 | 51,603 | — | — |
| 2001-08-03 | $7.09 | $7.09 | 38,677 | — | — |
| 2001-08-02 | $6.79 | $6.79 | 71,443 | — | — |
| 2001-08-01 | $6.78 | $6.78 | 103,707 | — | — |
| 2001-07-31 | $6.64 | $6.64 | 109,118 | — | — |
| 2001-07-30 | $6.79 | $6.79 | 251,903 | — | — |
| 2001-07-27 | $6.99 | $6.99 | 249,698 | — | — |
| 2001-07-26 | $7.77 | $7.77 | 276,752 | — | — |
| 2001-07-25 | $7.83 | $7.83 | 106,713 | — | — |
| 2001-07-24 | $8.02 | $8.02 | 191,783 | — | — |
| 2001-07-23 | $8.38 | $8.38 | 169,238 | — | — |
| 2001-07-20 | $8.18 | $8.18 | 161,322 | — | — |
| 2001-07-19 | $8.43 | $8.43 | 324,748 | — | — |
| 2001-07-18 | $7.98 | $7.98 | 62,224 | — | — |
| 2001-07-17 | $7.91 | $7.91 | 158,817 | — | — |
| 2001-07-16 | $7.86 | $7.86 | 248,195 | — | — |
| 2001-07-13 | $7.17 | $7.17 | 131,162 | — | — |
| 2001-07-12 | $6.99 | $6.99 | 644,286 | — | — |
| 2001-07-11 | $6.99 | $6.99 | 120,641 | — | — |
| 2001-07-10 | $6.99 | $6.99 | 346,091 | — | — |
| 2001-07-09 | $6.43 | $6.43 | 88,978 | — | — |
| 2001-07-06 | $6.37 | $6.37 | 125,551 | — | — |
| 2001-07-05 | $6.59 | $6.59 | 110,020 | — | — |
| 2001-07-03 | $6.39 | $6.39 | 85,571 | — | — |
| 2001-07-02 | $6.20 | $6.20 | 115,330 | — | — |
| 2001-06-29 | $6.14 | $6.14 | 321,442 | — | — |
| 2001-06-28 | $6.06 | $6.06 | 473,645 | — | — |
| 2001-06-27 | $6.17 | $6.17 | 135,070 | — | — |
| 2001-06-26 | $5.89 | $5.89 | 103,507 | — | — |
| 2001-06-25 | $5.94 | $5.94 | 46,292 | — | — |
| 2001-06-22 | $5.95 | $5.95 | 94,689 | — | — |
| 2001-06-21 | $6.06 | $6.06 | 179,959 | — | — |
| 2001-06-20 | $6.16 | $6.16 | 186,873 | — | — |
| 2001-06-19 | $5.69 | $5.69 | 114,729 | — | — |
| 2001-06-18 | $5.62 | $5.62 | 65,731 | — | — |
| 2001-06-15 | $5.64 | $5.64 | 82,765 | — | — |
| 2001-06-14 | $5.74 | $5.74 | 92,084 | — | — |
| 2001-06-13 | $5.95 | $5.95 | 839,175 | — | — |
| 2001-06-12 | $5.59 | $5.59 | 167,234 | — | — |
| 2001-06-11 | $5.46 | $5.46 | 595,789 | — | — |
| 2001-06-08 | $5.73 | $5.73 | 130,661 | — | — |
| 2001-06-07 | $5.22 | $5.22 | 132,665 | — | — |
| 2001-06-06 | $5.14 | $5.14 | 60,020 | — | — |
| 2001-06-05 | $5.10 | $5.10 | 60,721 | — | — |
| 2001-06-04 | $5.07 | $5.07 | 138,376 | — | — |
| 2001-06-01 | $5.18 | $5.18 | 163,526 | — | — |
| 2001-05-31 | $5.13 | $5.13 | 267,534 | — | — |
| 2001-05-30 | $5.30 | $5.30 | 241,482 | — | — |
| 2001-05-29 | $5.80 | $5.80 | 122,444 | — | — |
| 2001-05-25 | $5.92 | $5.92 | 80,260 | — | — |
| 2001-05-24 | $5.99 | $5.99 | 148,997 | — | — |
| 2001-05-23 | $5.81 | $5.81 | 86,974 | — | — |
| 2001-05-22 | $5.97 | $5.97 | 184,468 | — | — |
| 2001-05-21 | $6.05 | $6.05 | 106,412 | — | — |
| 2001-05-18 | $5.46 | $5.46 | 114,929 | — | — |
| 2001-05-17 | $5.72 | $5.72 | 138,076 | — | — |
| 2001-05-16 | $5.56 | $5.56 | 193,887 | — | — |
| 2001-05-15 | $5.64 | $5.64 | 84,970 | — | — |
| 2001-05-14 | $5.57 | $5.57 | 178,356 | — | — |
| 2001-05-11 | $5.93 | $5.93 | 115,030 | — | — |
| 2001-05-10 | $6.29 | $6.29 | 73,948 | — | — |
| 2001-05-09 | $6.29 | $6.29 | 105,511 | — | — |
| 2001-05-08 | $6.42 | $6.42 | 147,595 | — | — |
| 2001-05-07 | $6.62 | $6.62 | 188,276 | — | — |
| 2001-05-04 | $6.44 | $6.44 | 65,330 | — | — |
| 2001-05-03 | $6.64 | $6.64 | 73,146 | — | — |
| 2001-05-02 | $6.65 | $6.65 | 263,626 | — | — |
| 2001-05-01 | $6.48 | $6.48 | 56,112 | — | — |
| 2001-04-30 | $6.46 | $6.46 | 253,706 | — | — |
| 2001-04-27 | $6.34 | $6.34 | 99,499 | — | — |
| 2001-04-26 | $6.46 | $6.46 | 86,974 | — | — |
| 2001-04-25 | $6.06 | $6.06 | 211,121 | — | — |
| 2001-04-24 | $6.04 | $6.04 | 243,486 | — | — |
| 2001-04-23 | $6.65 | $6.65 | 134,869 | — | — |
| 2001-04-20 | $7.09 | $7.09 | 229,358 | — | — |
| 2001-04-19 | $7.28 | $7.28 | 1,072,140 | — | — |
| 2001-04-18 | $5.74 | $5.74 | 158,717 | — | — |
| 2001-04-17 | $5.73 | $5.73 | 56,713 | — | — |
| 2001-04-16 | $5.77 | $5.77 | 104,408 | — | — |
| 2001-04-12 | $6.08 | $6.08 | 37,675 | — | — |
| 2001-04-11 | $6.34 | $6.34 | 160,821 | — | — |
| 2001-04-10 | $6.02 | $6.02 | 301,001 | — | — |
| 2001-04-09 | $5.48 | $5.48 | 172,444 | — | — |
| 2001-04-06 | $5.55 | $5.55 | 321,943 | — | — |
| 2001-04-05 | $5.46 | $5.46 | 545,689 | — | — |
| 2001-04-04 | $5.24 | $5.24 | 839,476 | — | — |
| 2001-04-03 | $5.18 | $5.18 | 680,759 | — | — |
| 2001-04-02 | $6.24 | $6.24 | 97,194 | — | — |
| 2001-03-30 | $6.36 | $6.36 | 221,743 | — | — |
| 2001-03-29 | $6.67 | $6.67 | 400,700 | — | — |
| 2001-03-28 | $6.86 | $6.86 | 209,318 | — | — |
| 2001-03-27 | $6.80 | $6.80 | 178,857 | — | — |
| 2001-03-26 | $6.71 | $6.71 | 304,107 | — | — |
| 2001-03-23 | $6.49 | $6.49 | 126,753 | — | — |
| 2001-03-22 | $6.42 | $6.42 | 120,040 | — | — |
| 2001-03-21 | $6.39 | $6.39 | 137,875 | — | — |
| 2001-03-20 | $6.24 | $6.24 | 127,054 | — | — |
| 2001-03-19 | $6.39 | $6.39 | 232,965 | — | — |
| 2001-03-16 | $6.36 | $6.36 | 113,727 | — | — |
| 2001-03-15 | $6.86 | $6.86 | 177,955 | — | — |
| 2001-03-14 | $6.92 | $6.92 | 217,033 | — | — |
| 2001-03-13 | $6.74 | $6.74 | 244,588 | — | — |
| 2001-03-12 | $6.46 | $6.46 | 246,592 | — | — |
| 2001-03-09 | $7.11 | $7.11 | 94,589 | — | — |
| 2001-03-08 | $7.39 | $7.39 | 108,717 | — | — |
| 2001-03-07 | $7.58 | $7.58 | 129,358 | — | — |
| 2001-03-06 | $7.33 | $7.33 | 163,627 | — | — |
| 2001-03-05 | $7.11 | $7.11 | 100,100 | — | — |
| 2001-03-02 | $7.30 | $7.30 | 168,536 | — | — |
| 2001-03-01 | $7.49 | $7.49 | 197,294 | — | — |
| 2001-02-28 | $6.99 | $6.99 | 200,400 | — | — |
| 2001-02-27 | $6.99 | $6.99 | 464,728 | — | — |
| 2001-02-26 | $7.61 | $7.61 | 336,171 | — | — |
| 2001-02-23 | $6.80 | $6.80 | 383,566 | — | — |
| 2001-02-22 | $6.67 | $6.67 | 225,250 | — | — |
| 2001-02-21 | $6.99 | $6.99 | 161,923 | — | — |
| 2001-02-20 | $7.30 | $7.30 | 299,297 | — | — |
| 2001-02-16 | $7.86 | $7.86 | 185,771 | — | — |
| 2001-02-15 | $8.23 | $8.23 | 329,257 | — | — |
| 2001-02-14 | $7.80 | $7.80 | 496,792 | — | — |
| 2001-02-13 | $7.92 | $7.92 | 316,532 | — | — |
| 2001-02-12 | $7.86 | $7.86 | 133,466 | — | — |
| 2001-02-09 | $8.08 | $8.08 | 169,338 | — | — |
| 2001-02-08 | $7.73 | $7.73 | 227,153 | — | — |
| 2001-02-07 | $8.17 | $8.17 | 303,406 | — | — |
| 2001-02-06 | $8.61 | $8.61 | 161,222 | — | — |
| 2001-02-05 | $7.73 | $7.73 | 139,178 | — | — |
| 2001-02-02 | $8.30 | $8.30 | 153,206 | — | — |
| 2001-02-01 | $8.67 | $8.67 | 256,011 | — | — |
| 2001-01-31 | $9.23 | $9.23 | 539,777 | — | — |
| 2001-01-30 | $9.11 | $9.11 | 217,234 | — | — |
| 2001-01-29 | $8.92 | $8.92 | 352,504 | — | — |
| 2001-01-26 | $8.61 | $8.61 | 343,786 | — | — |
| 2001-01-25 | $8.61 | $8.61 | 417,032 | — | — |
| 2001-01-24 | $9.04 | $9.04 | 1,004,104 | — | — |
| 2001-01-23 | $8.98 | $8.98 | 1,239,574 | — | — |
| 2001-01-22 | $8.33 | $8.33 | 900,497 | — | — |
| 2001-01-19 | $7.86 | $7.86 | 1,968,930 | — | — |
| 2001-01-18 | $7.02 | $7.02 | 1,180,556 | — | — |
| 2001-01-17 | $6.71 | $6.71 | 1,717,729 | — | — |
| 2001-01-16 | $6.11 | $6.11 | 646,390 | — | — |
| 2001-01-12 | $5.55 | $5.55 | 1,317,630 | — | — |
| 2001-01-11 | $6.03 | $6.03 | 3,148,685 | — | — |
| 2001-01-10 | $5.08 | $5.08 | 1,388,471 | — | — |
| 2001-01-09 | $5.08 | $5.08 | 787,672 | — | — |
| 2001-01-08 | $5.33 | $5.33 | 414,026 | — | — |
| 2001-01-05 | $5.61 | $5.61 | 658,214 | — | — |
| 2001-01-04 | $6.30 | $6.30 | 791,380 | — | — |
| 2001-01-03 | $6.39 | $6.39 | 748,193 | — | — |
| 2001-01-02 | $6.18 | $6.18 | 266,632 | — | — |