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
- 1980-03-17 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 | $5.51 | $5.51 | 33,300 | — | — |
| 2001-12-28 | $5.56 | $5.56 | 46,800 | — | — |
| 2001-12-27 | $5.33 | $5.33 | 58,725 | — | — |
| 2001-12-26 | $5.33 | $5.33 | 99,900 | — | — |
| 2001-12-24 | $5.36 | $5.36 | 52,875 | — | — |
| 2001-12-21 | $5.39 | $5.39 | 49,050 | — | — |
| 2001-12-20 | $5.34 | $5.34 | 63,000 | — | — |
| 2001-12-19 | $5.33 | $5.33 | 79,425 | — | — |
| 2001-12-18 | $5.33 | $5.33 | 90,000 | — | — |
| 2001-12-17 | $5.27 | $5.27 | 38,700 | — | — |
| 2001-12-14 | $5.56 | $5.56 | 44,325 | — | — |
| 2001-12-13 | $5.60 | $5.60 | 68,850 | — | — |
| 2001-12-12 | $5.60 | $5.60 | 8,550 | — | — |
| 2001-12-11 | $5.67 | $5.67 | 35,100 | — | — |
| 2001-12-10 | $5.73 | $5.73 | 108,900 | — | — |
| 2001-12-07 | $5.31 | $5.31 | 281,025 | — | — |
| 2001-12-06 | $5.23 | $5.23 | 105,075 | — | — |
| 2001-12-05 | $5.12 | $5.12 | 33,075 | — | — |
| 2001-12-04 | $5.17 | $5.17 | 46,575 | — | — |
| 2001-12-03 | $5.12 | $5.12 | 90,225 | — | — |
| 2001-11-30 | $5.35 | $5.35 | 41,850 | — | — |
| 2001-11-29 | $5.36 | $5.36 | 54,900 | — | — |
| 2001-11-28 | $5.33 | $5.33 | 63,225 | — | — |
| 2001-11-27 | $5.58 | $5.58 | 161,100 | — | — |
| 2001-11-26 | $5.36 | $5.36 | 130,050 | — | — |
| 2001-11-23 | $5.38 | $5.38 | 9,450 | — | — |
| 2001-11-21 | $5.29 | $5.29 | 62,550 | — | — |
| 2001-11-20 | $5.28 | $5.28 | 35,325 | — | — |
| 2001-11-19 | $5.29 | $5.29 | 66,375 | — | — |
| 2001-11-16 | $5.29 | $5.29 | 15,750 | — | — |
| 2001-11-15 | $5.51 | $5.51 | 17,775 | — | — |
| 2001-11-14 | $5.29 | $5.29 | 81,225 | — | — |
| 2001-11-13 | $5.28 | $5.28 | 29,925 | — | — |
| 2001-11-12 | $5.46 | $5.46 | 16,650 | — | — |
| 2001-11-09 | $5.37 | $5.37 | 67,275 | — | — |
| 2001-11-08 | $5.22 | $5.22 | 181,350 | — | — |
| 2001-11-07 | $5.73 | $5.73 | 18,000 | — | — |
| 2001-11-06 | $5.84 | $5.84 | 34,650 | — | — |
| 2001-11-05 | $5.77 | $5.77 | 29,250 | — | — |
| 2001-11-02 | $5.60 | $5.60 | 16,200 | — | — |
| 2001-11-01 | $5.85 | $5.85 | 9,225 | — | — |
| 2001-10-31 | $6.00 | $6.00 | 16,200 | — | — |
| 2001-10-30 | $5.88 | $5.88 | 26,325 | — | — |
| 2001-10-29 | $6.14 | $6.14 | 15,075 | — | — |
| 2001-10-26 | $6.11 | $6.11 | 9,450 | — | — |
| 2001-10-25 | $6.24 | $6.24 | 20,025 | — | — |
| 2001-10-24 | $6.22 | $6.22 | 29,250 | — | — |
| 2001-10-23 | $6.12 | $6.12 | 87,975 | — | — |
| 2001-10-22 | $6.13 | $6.13 | 63,675 | — | — |
| 2001-10-19 | $6.13 | $6.13 | 15,075 | — | — |
| 2001-10-18 | $6.18 | $6.18 | 133,650 | — | — |
| 2001-10-17 | $6.20 | $6.20 | 152,550 | — | — |
| 2001-10-16 | $5.91 | $5.91 | 61,650 | — | — |
| 2001-10-15 | $6.60 | $6.60 | 17,100 | — | — |
| 2001-10-12 | $6.67 | $6.67 | 20,925 | — | — |
| 2001-10-11 | $6.58 | $6.58 | 38,925 | — | — |
| 2001-10-10 | $6.44 | $6.44 | 44,550 | — | — |
| 2001-10-09 | $6.44 | $6.44 | 17,550 | — | — |
| 2001-10-08 | $6.33 | $6.33 | 30,150 | — | — |
| 2001-10-05 | $6.02 | $6.02 | 14,175 | — | — |
| 2001-10-04 | $6.09 | $6.09 | 28,350 | — | — |
| 2001-10-03 | $6.31 | $6.31 | 15,750 | — | — |
| 2001-10-02 | $6.11 | $6.11 | 17,100 | — | — |
| 2001-10-01 | $6.49 | $6.49 | 24,075 | — | — |
| 2001-09-28 | $6.55 | $6.55 | 51,975 | — | — |
| 2001-09-27 | $5.89 | $5.89 | 29,025 | — | — |
| 2001-09-26 | $5.78 | $5.78 | 65,925 | — | — |
| 2001-09-25 | $5.82 | $5.82 | 24,300 | — | — |
| 2001-09-24 | $6.00 | $6.00 | 35,550 | — | — |
| 2001-09-21 | $5.84 | $5.84 | 51,300 | — | — |
| 2001-09-20 | $5.98 | $5.98 | 64,800 | — | — |
| 2001-09-19 | $6.11 | $6.11 | 68,850 | — | — |
| 2001-09-18 | $6.22 | $6.22 | 40,725 | — | — |
| 2001-09-17 | $6.56 | $6.56 | 295,875 | — | — |
| 2001-09-10 | $6.42 | $6.42 | 108,675 | — | — |
| 2001-09-07 | $6.93 | $6.93 | 56,250 | — | — |
| 2001-09-06 | $7.00 | $7.00 | 39,375 | — | — |
| 2001-09-05 | $7.03 | $7.03 | 54,450 | — | — |
| 2001-09-04 | $7.04 | $7.04 | 17,325 | — | — |
| 2001-08-31 | $7.07 | $7.07 | 9,675 | — | — |
| 2001-08-30 | $7.10 | $7.10 | 78,525 | — | — |
| 2001-08-29 | $7.08 | $7.08 | 14,400 | — | — |
| 2001-08-28 | $7.08 | $7.08 | 35,100 | — | — |
| 2001-08-27 | $7.16 | $7.16 | 54,000 | — | — |
| 2001-08-24 | $7.08 | $7.08 | 87,300 | — | — |
| 2001-08-23 | $7.16 | $7.16 | 139,275 | — | — |
| 2001-08-22 | $7.16 | $7.16 | 19,350 | — | — |
| 2001-08-21 | $7.13 | $7.13 | 135,450 | — | — |
| 2001-08-20 | $7.11 | $7.11 | 15,075 | — | — |
| 2001-08-17 | $7.12 | $7.12 | 130,725 | — | — |
| 2001-08-16 | $7.16 | $7.16 | 32,175 | — | — |
| 2001-08-15 | $7.18 | $7.18 | 69,975 | — | — |
| 2001-08-14 | $7.18 | $7.18 | 37,800 | — | — |
| 2001-08-13 | $6.67 | $6.67 | 73,125 | — | — |
| 2001-08-10 | $6.67 | $6.67 | 112,950 | — | — |
| 2001-08-09 | $6.66 | $6.66 | 28,125 | — | — |
| 2001-08-08 | $6.56 | $6.56 | 62,100 | — | — |
| 2001-08-07 | $6.33 | $6.33 | 13,500 | — | — |
| 2001-08-06 | $6.33 | $6.33 | 15,750 | — | — |
| 2001-08-03 | $6.42 | $6.42 | 17,550 | — | — |
| 2001-08-02 | $6.45 | $6.45 | 8,325 | — | — |
| 2001-08-01 | $6.67 | $6.67 | 36,675 | — | — |
| 2001-07-31 | $6.47 | $6.47 | 86,400 | — | — |
| 2001-07-30 | $6.13 | $6.13 | 14,400 | — | — |
| 2001-07-27 | $6.22 | $6.22 | 11,475 | — | — |
| 2001-07-26 | $6.22 | $6.22 | 2,025 | — | — |
| 2001-07-25 | $6.22 | $6.22 | 9,000 | — | — |
| 2001-07-24 | $6.28 | $6.28 | 46,800 | — | — |
| 2001-07-23 | $6.32 | $6.32 | 52,875 | — | — |
| 2001-07-20 | $6.22 | $6.22 | 41,175 | — | — |
| 2001-07-19 | $6.38 | $6.38 | 25,875 | — | — |
| 2001-07-18 | $6.20 | $6.20 | 18,225 | — | — |
| 2001-07-17 | $6.29 | $6.29 | 31,725 | — | — |
| 2001-07-16 | $6.22 | $6.22 | 7,875 | — | — |
| 2001-07-13 | $6.31 | $6.31 | 11,475 | — | — |
| 2001-07-12 | $6.43 | $6.43 | 44,325 | — | — |
| 2001-07-11 | $6.04 | $6.04 | 16,650 | — | — |
| 2001-07-10 | $6.22 | $6.22 | 60,750 | — | — |
| 2001-07-09 | $5.89 | $5.89 | 17,775 | — | — |
| 2001-07-06 | $6.00 | $6.00 | 50,175 | — | — |
| 2001-07-05 | $5.84 | $5.84 | 22,050 | — | — |
| 2001-07-03 | $6.24 | $6.24 | 10,800 | — | — |
| 2001-07-02 | $6.29 | $6.29 | 30,150 | — | — |
| 2001-06-29 | $6.22 | $6.22 | 104,175 | — | — |
| 2001-06-28 | $5.78 | $5.78 | 70,200 | — | — |
| 2001-06-27 | $5.69 | $5.69 | 54,225 | — | — |
| 2001-06-26 | $5.56 | $5.56 | 72,900 | — | — |
| 2001-06-25 | $5.47 | $5.47 | 13,725 | — | — |
| 2001-06-22 | $5.40 | $5.40 | 42,750 | — | — |
| 2001-06-21 | $5.38 | $5.38 | 126,225 | — | — |
| 2001-06-20 | $5.80 | $5.80 | 70,650 | — | — |
| 2001-06-19 | $5.22 | $5.22 | 114,750 | — | — |
| 2001-06-18 | $5.33 | $5.33 | 37,350 | — | — |
| 2001-06-15 | $5.80 | $5.80 | 65,925 | — | — |
| 2001-06-14 | $6.22 | $6.22 | 83,025 | — | — |
| 2001-06-13 | $6.62 | $6.62 | 68,400 | — | — |
| 2001-06-12 | $6.71 | $6.71 | 74,475 | — | — |
| 2001-06-11 | $6.76 | $6.76 | 203,625 | — | — |
| 2001-06-08 | $7.33 | $7.33 | 153,675 | — | — |
| 2001-06-07 | $7.56 | $7.56 | 248,850 | — | — |
| 2001-06-06 | $7.57 | $7.57 | 330,300 | — | — |
| 2001-06-05 | $6.88 | $6.88 | 57,600 | — | — |
| 2001-06-04 | $6.84 | $6.84 | 28,350 | — | — |
| 2001-06-01 | $6.51 | $6.51 | 20,475 | — | — |
| 2001-05-31 | $6.11 | $6.11 | 11,925 | — | — |
| 2001-05-30 | $6.18 | $6.18 | 22,275 | — | — |
| 2001-05-29 | $6.40 | $6.40 | 32,850 | — | — |
| 2001-05-25 | $6.44 | $6.44 | 9,225 | — | — |
| 2001-05-24 | $6.46 | $6.46 | 51,525 | — | — |
| 2001-05-23 | $6.49 | $6.49 | 14,625 | — | — |
| 2001-05-22 | $6.38 | $6.38 | 35,325 | — | — |
| 2001-05-21 | $6.53 | $6.53 | 22,275 | — | — |
| 2001-05-18 | $6.45 | $6.45 | 37,800 | — | — |
| 2001-05-17 | $6.36 | $6.36 | 29,700 | — | — |
| 2001-05-16 | $6.29 | $6.29 | 57,825 | — | — |
| 2001-05-15 | $6.00 | $6.00 | 42,300 | — | — |
| 2001-05-14 | $5.69 | $5.69 | 22,500 | — | — |
| 2001-05-11 | $5.59 | $5.59 | 5,400 | — | — |
| 2001-05-10 | $5.61 | $5.61 | 9,450 | — | — |
| 2001-05-09 | $5.64 | $5.64 | 15,750 | — | — |
| 2001-05-08 | $5.56 | $5.56 | 12,600 | — | — |
| 2001-05-07 | $5.44 | $5.44 | 15,075 | — | — |
| 2001-05-04 | $5.44 | $5.44 | 4,500 | — | — |
| 2001-05-03 | $5.27 | $5.27 | 6,975 | — | — |
| 2001-05-02 | $5.41 | $5.41 | 22,050 | — | — |
| 2001-05-01 | $5.35 | $5.35 | 23,400 | — | — |
| 2001-04-30 | $5.75 | $5.75 | 14,625 | — | — |
| 2001-04-27 | $5.42 | $5.42 | 12,375 | — | — |
| 2001-04-26 | $5.29 | $5.29 | 13,050 | — | — |
| 2001-04-25 | $5.23 | $5.23 | 223,200 | — | — |
| 2001-04-24 | $5.35 | $5.35 | 52,200 | — | — |
| 2001-04-23 | $5.56 | $5.56 | 16,425 | — | — |
| 2001-04-20 | $5.80 | $5.80 | 15,300 | — | — |
| 2001-04-19 | $5.88 | $5.88 | 41,850 | — | — |
| 2001-04-18 | $5.95 | $5.95 | 38,475 | — | — |
| 2001-04-17 | $5.73 | $5.73 | 10,125 | — | — |
| 2001-04-16 | $5.61 | $5.61 | 9,450 | — | — |
| 2001-04-12 | $5.69 | $5.69 | 31,500 | — | — |
| 2001-04-11 | $5.70 | $5.70 | 20,250 | — | — |
| 2001-04-10 | $5.44 | $5.44 | 10,575 | — | — |
| 2001-04-09 | $5.16 | $5.16 | 19,125 | — | — |
| 2001-04-06 | $5.11 | $5.11 | 47,700 | — | — |
| 2001-04-05 | $5.06 | $5.06 | 33,525 | — | — |
| 2001-04-04 | $5.14 | $5.14 | 76,950 | — | — |
| 2001-04-03 | $5.53 | $5.53 | 54,675 | — | — |
| 2001-04-02 | $5.97 | $5.97 | 46,350 | — | — |
| 2001-03-30 | $5.78 | $5.78 | 48,825 | — | — |
| 2001-03-29 | $6.00 | $6.00 | 33,975 | — | — |
| 2001-03-28 | $5.89 | $5.89 | 31,500 | — | — |
| 2001-03-27 | $5.89 | $5.89 | 15,300 | — | — |
| 2001-03-26 | $5.81 | $5.81 | 52,650 | — | — |
| 2001-03-23 | $5.75 | $5.75 | 44,550 | — | — |
| 2001-03-22 | $5.33 | $5.33 | 46,800 | — | — |
| 2001-03-21 | $5.78 | $5.78 | 76,050 | — | — |
| 2001-03-20 | $6.08 | $6.08 | 18,900 | — | — |
| 2001-03-19 | $6.17 | $6.17 | 76,500 | — | — |
| 2001-03-16 | $6.42 | $6.42 | 41,625 | — | — |
| 2001-03-15 | $6.50 | $6.50 | 60,975 | — | — |
| 2001-03-14 | $6.44 | $6.44 | 58,725 | — | — |
| 2001-03-13 | $6.25 | $6.25 | 146,475 | — | — |
| 2001-03-12 | $6.58 | $6.58 | 38,475 | — | — |
| 2001-03-09 | $6.94 | $6.94 | 28,125 | — | — |
| 2001-03-08 | $7.11 | $7.11 | 47,475 | — | — |
| 2001-03-07 | $7.22 | $7.22 | 207,225 | — | — |
| 2001-03-06 | $6.94 | $6.94 | 102,375 | — | — |
| 2001-03-05 | $6.89 | $6.89 | 21,825 | — | — |
| 2001-03-02 | $6.72 | $6.72 | 21,375 | — | — |
| 2001-03-01 | $6.39 | $6.39 | 55,800 | — | — |
| 2001-02-28 | $6.25 | $6.25 | 36,675 | — | — |
| 2001-02-27 | $6.28 | $6.28 | 84,375 | — | — |
| 2001-02-26 | $6.39 | $6.39 | 82,350 | — | — |
| 2001-02-23 | $6.78 | $6.78 | 85,500 | — | — |
| 2001-02-22 | $7.22 | $7.22 | 27,675 | — | — |
| 2001-02-21 | $7.34 | $7.34 | 52,650 | — | — |
| 2001-02-20 | $7.31 | $7.31 | 58,050 | — | — |
| 2001-02-16 | $7.53 | $7.53 | 33,075 | — | — |
| 2001-02-15 | $7.78 | $7.78 | 74,475 | — | — |
| 2001-02-14 | $7.33 | $7.33 | 79,200 | — | — |
| 2001-02-13 | $7.61 | $7.61 | 34,650 | — | — |
| 2001-02-12 | $7.53 | $7.53 | 54,450 | — | — |
| 2001-02-09 | $7.33 | $7.33 | 86,625 | — | — |
| 2001-02-08 | $7.61 | $7.61 | 38,925 | — | — |
| 2001-02-07 | $7.67 | $7.67 | 139,950 | — | — |
| 2001-02-06 | $7.86 | $7.86 | 41,175 | — | — |
| 2001-02-05 | $7.94 | $7.94 | 53,775 | — | — |
| 2001-02-02 | $8.22 | $8.22 | 117,675 | — | — |
| 2001-02-01 | $7.89 | $7.89 | 42,750 | — | — |
| 2001-01-31 | $7.94 | $7.94 | 150,975 | — | — |
| 2001-01-30 | $7.78 | $7.78 | 65,700 | — | — |
| 2001-01-29 | $7.94 | $7.94 | 93,825 | — | — |
| 2001-01-26 | $8.11 | $8.11 | 94,950 | — | — |
| 2001-01-25 | $8.06 | $8.06 | 115,200 | — | — |
| 2001-01-24 | $8.00 | $8.00 | 241,200 | — | — |
| 2001-01-23 | $7.94 | $7.94 | 295,200 | — | — |
| 2001-01-22 | $7.36 | $7.36 | 64,575 | — | — |
| 2001-01-19 | $7.44 | $7.44 | 53,550 | — | — |
| 2001-01-18 | $7.56 | $7.56 | 44,100 | — | — |
| 2001-01-17 | $7.61 | $7.61 | 85,050 | — | — |
| 2001-01-16 | $7.72 | $7.72 | 46,350 | — | — |
| 2001-01-12 | $7.44 | $7.44 | 196,425 | — | — |
| 2001-01-11 | $7.53 | $7.53 | 175,725 | — | — |
| 2001-01-10 | $6.89 | $6.89 | 56,700 | — | — |
| 2001-01-09 | $6.56 | $6.56 | 67,950 | — | — |
| 2001-01-08 | $6.56 | $6.56 | 47,025 | — | — |
| 2001-01-05 | $6.89 | $6.89 | 173,025 | — | — |
| 2001-01-04 | $7.36 | $7.36 | 206,550 | — | — |
| 2001-01-03 | $6.78 | $6.78 | 149,625 | — | — |
| 2001-01-02 | $6.22 | $6.22 | 95,625 | — | — |