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
- 1997-03-19 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 | $5.38 | $6.31 | 18,841 | — | — |
| 2001-12-28 | $5.40 | $6.33 | 0 | — | — |
| 2001-12-27 | $5.40 | $6.33 | 3,986 | — | — |
| 2001-12-26 | $5.25 | $6.15 | 0 | — | — |
| 2001-12-24 | $5.25 | $6.15 | 0 | — | — |
| 2001-12-21 | $5.25 | $6.15 | 5,435 | — | — |
| 2001-12-20 | $5.19 | $6.08 | 11,111 | — | — |
| 2001-12-19 | $5.38 | $6.31 | 8,092 | — | — |
| 2001-12-18 | $5.38 | $6.31 | 2,778 | — | — |
| 2001-12-17 | $5.38 | $6.31 | 11,836 | — | — |
| 2001-12-14 | $5.46 | $6.41 | 95,172 | — | — |
| 2001-12-13 | $5.46 | $6.41 | 43,238 | — | — |
| 2001-12-12 | $5.46 | $6.41 | 14,735 | — | — |
| 2001-12-11 | $5.46 | $6.41 | 0 | — | — |
| 2001-12-10 | $5.46 | $6.41 | 0 | — | — |
| 2001-12-07 | $5.46 | $6.41 | 0 | — | — |
| 2001-12-06 | $5.46 | $6.41 | 0 | — | — |
| 2001-12-05 | $5.46 | $6.41 | 0 | — | — |
| 2001-12-04 | $5.46 | $6.41 | 121 | — | — |
| 2001-12-03 | $5.46 | $6.41 | 845 | — | — |
| 2001-11-30 | $5.09 | $5.97 | 12,440 | — | — |
| 2001-11-29 | $5.13 | $6.02 | 3,382 | — | — |
| 2001-11-28 | $5.15 | $6.04 | 0 | — | — |
| 2001-11-27 | $5.15 | $6.04 | 0 | — | — |
| 2001-11-26 | $5.15 | $6.04 | 0 | — | — |
| 2001-11-23 | $5.15 | $6.04 | 2,416 | — | — |
| 2001-11-21 | $5.36 | $6.28 | 0 | — | — |
| 2001-11-20 | $5.36 | $6.28 | 121 | — | — |
| 2001-11-19 | $5.36 | $6.28 | 3,744 | — | — |
| 2001-11-16 | $5.36 | $6.28 | 483 | — | — |
| 2001-11-15 | $5.12 | $6.00 | 0 | — | — |
| 2001-11-14 | $5.37 | $5.99 | 604 | — | — |
| 2001-11-13 | $5.59 | $6.24 | 0 | — | — |
| 2001-11-12 | $5.59 | $6.24 | 0 | — | — |
| 2001-11-09 | $5.59 | $6.24 | 3,019 | — | — |
| 2001-11-08 | $5.65 | $6.31 | 725 | — | — |
| 2001-11-07 | $5.88 | $6.57 | 10,991 | — | — |
| 2001-11-06 | $5.96 | $6.66 | 0 | — | — |
| 2001-11-05 | $5.96 | $6.66 | 604 | — | — |
| 2001-11-02 | $5.79 | $6.47 | 13,044 | — | — |
| 2001-11-01 | $5.81 | $6.49 | 0 | — | — |
| 2001-10-31 | $5.81 | $6.49 | 0 | — | — |
| 2001-10-30 | $5.81 | $6.49 | 0 | — | — |
| 2001-10-29 | $5.81 | $6.49 | 2,416 | — | — |
| 2001-10-26 | $6.10 | $6.82 | 0 | — | — |
| 2001-10-25 | $6.10 | $6.82 | 19,566 | — | — |
| 2001-10-24 | $6.21 | $6.94 | 6,884 | — | — |
| 2001-10-23 | $6.50 | $7.26 | 0 | — | — |
| 2001-10-22 | $6.50 | $7.26 | 0 | — | — |
| 2001-10-19 | $6.50 | $7.26 | 0 | — | — |
| 2001-10-18 | $6.50 | $7.26 | 0 | — | — |
| 2001-10-17 | $6.50 | $7.26 | 0 | — | — |
| 2001-10-16 | $6.50 | $7.26 | 0 | — | — |
| 2001-10-15 | $6.50 | $7.26 | 0 | — | — |
| 2001-10-12 | $6.50 | $7.26 | 483 | — | — |
| 2001-10-11 | $6.67 | $7.45 | 4,469 | — | — |
| 2001-10-10 | $7.45 | $8.32 | 0 | — | — |
| 2001-10-09 | $7.45 | $8.32 | 0 | — | — |
| 2001-10-08 | $7.45 | $8.32 | 0 | — | — |
| 2001-10-05 | $7.45 | $8.32 | 0 | — | — |
| 2001-10-04 | $7.45 | $8.32 | 0 | — | — |
| 2001-10-03 | $7.45 | $8.32 | 0 | — | — |
| 2001-10-02 | $7.45 | $8.32 | 1,570 | — | — |
| 2001-10-01 | $7.45 | $8.32 | 0 | — | — |
| 2001-09-28 | $7.45 | $8.32 | 0 | — | — |
| 2001-09-27 | $7.45 | $8.32 | 0 | — | — |
| 2001-09-26 | $7.45 | $8.32 | 4,106 | — | — |
| 2001-09-25 | $7.45 | $8.32 | 5,676 | — | — |
| 2001-09-24 | $7.45 | $8.32 | 0 | — | — |
| 2001-09-21 | $7.45 | $8.32 | 0 | — | — |
| 2001-09-20 | $7.45 | $8.32 | 2,657 | — | — |
| 2001-09-19 | $7.45 | $8.32 | 0 | — | — |
| 2001-09-18 | $7.45 | $8.32 | 2,416 | — | — |
| 2001-09-17 | $7.58 | $8.46 | 10,870 | — | — |
| 2001-09-10 | $7.45 | $8.32 | 5,918 | — | — |
| 2001-09-07 | $7.78 | $8.69 | 0 | — | — |
| 2001-09-06 | $7.78 | $8.69 | 10,870 | — | — |
| 2001-09-05 | $7.87 | $8.79 | 2,657 | — | — |
| 2001-09-04 | $8.07 | $9.02 | 0 | — | — |
| 2001-08-31 | $8.07 | $9.02 | 0 | — | — |
| 2001-08-30 | $8.07 | $9.02 | 0 | — | — |
| 2001-08-29 | $8.07 | $9.02 | 0 | — | — |
| 2001-08-28 | $8.07 | $9.02 | 0 | — | — |
| 2001-08-27 | $8.07 | $9.02 | 0 | — | — |
| 2001-08-24 | $8.07 | $9.02 | 0 | — | — |
| 2001-08-23 | $8.07 | $9.02 | 0 | — | — |
| 2001-08-22 | $8.07 | $9.02 | 0 | — | — |
| 2001-08-21 | $8.07 | $9.02 | 0 | — | — |
| 2001-08-20 | $8.07 | $9.02 | 0 | — | — |
| 2001-08-17 | $8.07 | $9.02 | 1,449 | — | — |
| 2001-08-16 | $8.11 | $9.06 | 0 | — | — |
| 2001-08-15 | $8.11 | $9.06 | 0 | — | — |
| 2001-08-14 | $8.11 | $9.06 | 0 | — | — |
| 2001-08-13 | $8.11 | $9.06 | 0 | — | — |
| 2001-08-10 | $8.11 | $9.06 | 362 | — | — |
| 2001-08-09 | $7.82 | $8.74 | 1,329 | — | — |
| 2001-08-08 | $7.87 | $8.79 | 0 | — | — |
| 2001-08-07 | $7.87 | $8.79 | 483 | — | — |
| 2001-08-06 | $8.03 | $8.97 | 0 | — | — |
| 2001-08-03 | $8.03 | $8.97 | 0 | — | — |
| 2001-08-02 | $8.03 | $8.97 | 0 | — | — |
| 2001-08-01 | $8.03 | $8.97 | 4,227 | — | — |
| 2001-07-31 | $8.03 | $8.97 | 1,208 | — | — |
| 2001-07-30 | $7.52 | $8.40 | 0 | — | — |
| 2001-07-27 | $7.52 | $8.40 | 2,053 | — | — |
| 2001-07-26 | $7.62 | $8.51 | 0 | — | — |
| 2001-07-25 | $7.62 | $8.51 | 121 | — | — |
| 2001-07-24 | $7.70 | $8.60 | 0 | — | — |
| 2001-07-23 | $7.70 | $8.60 | 0 | — | — |
| 2001-07-20 | $7.70 | $8.60 | 0 | — | — |
| 2001-07-19 | $7.70 | $8.60 | 0 | — | — |
| 2001-07-18 | $7.70 | $8.60 | 0 | — | — |
| 2001-07-17 | $7.70 | $8.60 | 0 | — | — |
| 2001-07-16 | $7.70 | $8.60 | 0 | — | — |
| 2001-07-13 | $7.70 | $8.60 | 0 | — | — |
| 2001-07-12 | $7.70 | $8.60 | 0 | — | — |
| 2001-07-11 | $7.70 | $8.60 | 0 | — | — |
| 2001-07-10 | $7.70 | $8.60 | 7,730 | — | — |
| 2001-07-09 | $7.87 | $8.79 | 0 | — | — |
| 2001-07-06 | $7.87 | $8.79 | 0 | — | — |
| 2001-07-05 | $7.87 | $8.79 | 7,609 | — | — |
| 2001-07-03 | $8.36 | $9.34 | 0 | — | — |
| 2001-07-02 | $8.36 | $9.34 | 60,630 | — | — |
| 2001-06-29 | $8.69 | $9.71 | 0 | — | — |
| 2001-06-28 | $8.69 | $9.71 | 0 | — | — |
| 2001-06-27 | $8.69 | $9.71 | 22,344 | — | — |
| 2001-06-26 | $8.62 | $9.63 | 1,570 | — | — |
| 2001-06-25 | $8.47 | $9.46 | 10,508 | — | — |
| 2001-06-22 | $8.21 | $9.17 | 362 | — | — |
| 2001-06-21 | $8.21 | $9.17 | 0 | — | — |
| 2001-06-20 | $8.21 | $9.17 | 0 | — | — |
| 2001-06-19 | $8.21 | $9.17 | 0 | — | — |
| 2001-06-18 | $8.21 | $9.17 | 0 | — | — |
| 2001-06-15 | $8.21 | $9.17 | 0 | — | — |
| 2001-06-14 | $8.21 | $9.17 | 0 | — | — |
| 2001-06-13 | $8.21 | $9.17 | 0 | — | — |
| 2001-06-12 | $8.21 | $9.17 | 2,657 | — | — |
| 2001-06-11 | $8.16 | $9.11 | 0 | — | — |
| 2001-06-08 | $8.16 | $9.11 | 12,561 | — | — |
| 2001-06-07 | $7.78 | $8.69 | 0 | — | — |
| 2001-06-06 | $7.78 | $8.69 | 242 | — | — |
| 2001-06-05 | $7.87 | $8.79 | 2,899 | — | — |
| 2001-06-04 | $7.96 | $8.89 | 1,812 | — | — |
| 2001-06-01 | $7.45 | $8.32 | 5,073 | — | — |
| 2001-05-31 | $7.56 | $8.44 | 0 | — | — |
| 2001-05-30 | $7.56 | $8.44 | 0 | — | — |
| 2001-05-29 | $7.56 | $8.44 | 0 | — | — |
| 2001-05-25 | $7.56 | $8.44 | 0 | — | — |
| 2001-05-24 | $7.56 | $8.44 | 0 | — | — |
| 2001-05-23 | $7.56 | $8.44 | 0 | — | — |
| 2001-05-22 | $7.56 | $8.44 | 0 | — | — |
| 2001-05-21 | $7.56 | $8.44 | 0 | — | — |
| 2001-05-18 | $7.56 | $8.44 | 121 | — | — |
| 2001-05-17 | $7.45 | $8.32 | 483 | — | — |
| 2001-05-16 | $7.20 | $8.05 | 2,416 | — | — |
| 2001-05-15 | $7.12 | $7.95 | 2,416 | — | — |
| 2001-05-14 | $7.12 | $7.95 | 0 | — | — |
| 2001-05-11 | $7.12 | $7.95 | 0 | — | — |
| 2001-05-10 | $7.12 | $7.95 | 1,208 | — | — |
| 2001-05-09 | $6.95 | $7.77 | 36,595 | — | — |
| 2001-05-08 | $6.95 | $7.77 | 0 | — | — |
| 2001-05-07 | $6.95 | $7.77 | 0 | — | — |
| 2001-05-04 | $6.95 | $7.77 | 0 | — | — |
| 2001-05-03 | $6.95 | $7.77 | 0 | — | — |
| 2001-05-02 | $6.95 | $7.77 | 0 | — | — |
| 2001-05-01 | $6.95 | $7.77 | 0 | — | — |
| 2001-04-30 | $6.95 | $7.77 | 0 | — | — |
| 2001-04-27 | $6.95 | $7.77 | 0 | — | — |
| 2001-04-26 | $6.95 | $7.77 | 0 | — | — |
| 2001-04-25 | $6.95 | $7.77 | 0 | — | — |
| 2001-04-24 | $6.95 | $7.77 | 0 | — | — |
| 2001-04-23 | $6.95 | $7.77 | 0 | — | — |
| 2001-04-20 | $6.95 | $7.77 | 0 | — | — |
| 2001-04-19 | $6.95 | $7.77 | 0 | — | — |
| 2001-04-18 | $6.95 | $7.77 | 362 | — | — |
| 2001-04-17 | $6.95 | $7.77 | 0 | — | — |
| 2001-04-16 | $6.95 | $7.77 | 242 | — | — |
| 2001-04-12 | $6.95 | $7.77 | 0 | — | — |
| 2001-04-11 | $6.95 | $7.77 | 0 | — | — |
| 2001-04-10 | $6.95 | $7.77 | 242 | — | — |
| 2001-04-09 | $6.95 | $7.77 | 1,208 | — | — |
| 2001-04-06 | $6.78 | $7.57 | 3,986 | — | — |
| 2001-04-05 | $6.93 | $7.75 | 483 | — | — |
| 2001-04-04 | $6.93 | $7.75 | 7,850 | — | — |
| 2001-04-03 | $6.62 | $7.40 | 12,802 | — | — |
| 2001-04-02 | $6.83 | $7.63 | 0 | — | — |
| 2001-03-30 | $6.83 | $7.63 | 604 | — | — |
| 2001-03-29 | $7.04 | $7.86 | 2,536 | — | — |
| 2001-03-28 | $7.04 | $7.86 | 0 | — | — |
| 2001-03-27 | $7.04 | $7.86 | 0 | — | — |
| 2001-03-26 | $7.04 | $7.86 | 0 | — | — |
| 2001-03-23 | $7.04 | $7.86 | 0 | — | — |
| 2001-03-22 | $7.04 | $7.86 | 20,049 | — | — |
| 2001-03-21 | $6.83 | $7.63 | 4,831 | — | — |
| 2001-03-20 | $6.73 | $7.52 | 21,740 | — | — |
| 2001-03-19 | $6.78 | $7.57 | 845 | — | — |
| 2001-03-16 | $6.78 | $7.57 | 3,019 | — | — |
| 2001-03-15 | $7.35 | $8.21 | 0 | — | — |
| 2001-03-14 | $7.35 | $8.21 | 0 | — | — |
| 2001-03-13 | $7.35 | $8.21 | 0 | — | — |
| 2001-03-12 | $7.35 | $8.21 | 0 | — | — |
| 2001-03-09 | $7.35 | $8.21 | 0 | — | — |
| 2001-03-08 | $7.35 | $8.21 | 2,899 | — | — |
| 2001-03-07 | $7.56 | $8.44 | 0 | — | — |
| 2001-03-06 | $7.56 | $8.44 | 0 | — | — |
| 2001-03-05 | $7.56 | $8.44 | 0 | — | — |
| 2001-03-02 | $7.56 | $8.44 | 0 | — | — |
| 2001-03-01 | $7.56 | $8.44 | 0 | — | — |
| 2001-02-28 | $7.56 | $8.44 | 19,566 | — | — |
| 2001-02-27 | $7.76 | $8.67 | 0 | — | — |
| 2001-02-26 | $7.76 | $8.67 | 845 | — | — |
| 2001-02-23 | $7.35 | $8.21 | 0 | — | — |
| 2001-02-22 | $7.35 | $8.21 | 0 | — | — |
| 2001-02-21 | $7.35 | $8.21 | 1,329 | — | — |
| 2001-02-20 | $7.24 | $8.09 | 121 | — | — |
| 2001-02-16 | $7.45 | $8.32 | 2,416 | — | — |
| 2001-02-15 | $7.45 | $8.32 | 0 | — | — |
| 2001-02-14 | $7.45 | $8.32 | 1,812 | — | — |
| 2001-02-13 | $7.81 | $8.73 | 0 | — | — |
| 2001-02-12 | $7.81 | $8.73 | 121 | — | — |
| 2001-02-09 | $7.45 | $8.32 | 5,918 | — | — |
| 2001-02-08 | $6.93 | $7.75 | 0 | — | — |
| 2001-02-07 | $6.93 | $7.75 | 2,295 | — | — |
| 2001-02-06 | $6.88 | $7.69 | 13,648 | — | — |
| 2001-02-05 | $7.04 | $7.86 | 1,932 | — | — |
| 2001-02-02 | $7.50 | $8.38 | 242 | — | — |
| 2001-02-01 | $7.14 | $7.98 | 0 | — | — |
| 2001-01-31 | $7.14 | $7.98 | 10,749 | — | — |
| 2001-01-30 | $7.45 | $8.32 | 14,735 | — | — |
| 2001-01-29 | $7.19 | $8.04 | 0 | — | — |
| 2001-01-26 | $7.19 | $8.04 | 2,899 | — | — |
| 2001-01-25 | $7.04 | $7.86 | 0 | — | — |
| 2001-01-24 | $7.04 | $7.86 | 3,019 | — | — |
| 2001-01-23 | $6.31 | $7.05 | 0 | — | — |
| 2001-01-22 | $6.31 | $7.05 | 0 | — | — |
| 2001-01-19 | $6.31 | $7.05 | 121 | — | — |
| 2001-01-18 | $6.62 | $7.40 | 2,416 | — | — |
| 2001-01-17 | $6.37 | $7.11 | 0 | — | — |
| 2001-01-16 | $6.37 | $7.11 | 845 | — | — |
| 2001-01-12 | $6.93 | $7.75 | 0 | — | — |
| 2001-01-11 | $6.93 | $7.75 | 0 | — | — |
| 2001-01-10 | $6.93 | $7.75 | 0 | — | — |
| 2001-01-09 | $6.93 | $7.75 | 0 | — | — |
| 2001-01-08 | $6.93 | $7.75 | 0 | — | — |
| 2001-01-05 | $6.93 | $7.75 | 0 | — | — |
| 2001-01-04 | $6.93 | $7.75 | 1,208 | — | — |
| 2001-01-03 | $6.62 | $7.40 | 3,140 | — | — |
| 2001-01-02 | $6.21 | $6.94 | 1,208 | — | — |