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 | $6.06 | $7.86 | 6,538 | — | — |
| 2001-12-28 | $6.17 | $8.00 | 10,896 | — | — |
| 2001-12-27 | $5.96 | $7.74 | 40,315 | — | — |
| 2001-12-26 | $6.01 | $7.80 | 18,523 | — | — |
| 2001-12-24 | $6.00 | $7.79 | 9,806 | — | — |
| 2001-12-21 | $6.00 | $7.79 | 5,448 | — | — |
| 2001-12-20 | $5.94 | $7.71 | 2,179 | — | — |
| 2001-12-19 | $5.96 | $7.73 | 5,448 | — | — |
| 2001-12-18 | $5.90 | $7.65 | 2,179 | — | — |
| 2001-12-17 | $5.86 | $7.61 | 4,358 | — | — |
| 2001-12-14 | $5.96 | $7.73 | 28,330 | — | — |
| 2001-12-13 | $5.87 | $7.62 | 32,688 | — | — |
| 2001-12-12 | $5.87 | $7.63 | 3,269 | — | — |
| 2001-12-11 | $5.97 | $7.76 | 33,778 | — | — |
| 2001-12-10 | $5.87 | $7.62 | 11,986 | — | — |
| 2001-12-07 | $5.84 | $7.58 | 1,090 | — | — |
| 2001-12-06 | $5.85 | $7.60 | 25,061 | — | — |
| 2001-12-05 | $5.87 | $7.62 | 4,358 | — | — |
| 2001-12-04 | $5.87 | $7.62 | 67,555 | — | — |
| 2001-12-03 | $5.81 | $7.55 | 41,405 | — | — |
| 2001-11-30 | $5.82 | $7.55 | 22,882 | — | — |
| 2001-11-29 | $5.82 | $7.55 | 2,179 | — | — |
| 2001-11-28 | $5.81 | $7.54 | 3,269 | — | — |
| 2001-11-27 | $5.82 | $7.55 | 68,645 | — | — |
| 2001-11-26 | $5.86 | $7.60 | 45,763 | — | — |
| 2001-11-23 | $5.88 | $7.64 | 2,179 | — | — |
| 2001-11-21 | $5.92 | $7.68 | 10,896 | — | — |
| 2001-11-20 | $5.87 | $7.62 | 0 | — | — |
| 2001-11-19 | $5.87 | $7.62 | 6,538 | — | — |
| 2001-11-16 | $5.78 | $7.51 | 3,269 | — | — |
| 2001-11-15 | $5.78 | $7.51 | 2,179 | — | — |
| 2001-11-14 | $5.83 | $7.57 | 15,254 | — | — |
| 2001-11-13 | $5.74 | $7.45 | 25,061 | — | — |
| 2001-11-12 | $5.82 | $7.50 | 29,419 | — | — |
| 2001-11-09 | $5.87 | $7.58 | 40,315 | — | — |
| 2001-11-08 | $5.90 | $7.61 | 6,538 | — | — |
| 2001-11-07 | $5.87 | $7.58 | 9,806 | — | — |
| 2001-11-06 | $5.88 | $7.58 | 0 | — | — |
| 2001-11-05 | $5.88 | $7.58 | 0 | — | — |
| 2001-11-02 | $5.88 | $7.58 | 0 | — | — |
| 2001-11-01 | $5.88 | $7.58 | 3,269 | — | — |
| 2001-10-31 | $5.79 | $7.46 | 10,896 | — | — |
| 2001-10-30 | $5.87 | $7.58 | 26,150 | — | — |
| 2001-10-29 | $5.87 | $7.58 | 50,122 | — | — |
| 2001-10-26 | $5.78 | $7.46 | 7,627 | — | — |
| 2001-10-25 | $5.69 | $7.34 | 15,254 | — | — |
| 2001-10-24 | $5.68 | $7.33 | 0 | — | — |
| 2001-10-23 | $5.68 | $7.33 | 107,870 | — | — |
| 2001-10-22 | $5.60 | $7.22 | 45,763 | — | — |
| 2001-10-19 | $5.56 | $7.17 | 17,434 | — | — |
| 2001-10-18 | $5.52 | $7.12 | 41,405 | — | — |
| 2001-10-17 | $5.55 | $7.16 | 26,150 | — | — |
| 2001-10-16 | $5.53 | $7.13 | 5,448 | — | — |
| 2001-10-15 | $5.60 | $7.22 | 77,362 | — | — |
| 2001-10-12 | $5.70 | $7.35 | 111,139 | — | — |
| 2001-10-11 | $5.53 | $7.14 | 18,523 | — | — |
| 2001-10-10 | $5.51 | $7.10 | 87,168 | — | — |
| 2001-10-09 | $5.46 | $7.04 | 22,882 | — | — |
| 2001-10-08 | $5.52 | $7.11 | 46,853 | — | — |
| 2001-10-05 | $5.53 | $7.13 | 1,090 | — | — |
| 2001-10-04 | $5.69 | $7.34 | 15,254 | — | — |
| 2001-10-03 | $5.78 | $7.46 | 44,674 | — | — |
| 2001-10-02 | $5.65 | $7.29 | 2,179 | — | — |
| 2001-10-01 | $5.66 | $7.30 | 30,509 | — | — |
| 2001-09-28 | $5.69 | $7.34 | 52,301 | — | — |
| 2001-09-27 | $5.73 | $7.39 | 46,853 | — | — |
| 2001-09-26 | $5.74 | $7.40 | 114,408 | — | — |
| 2001-09-25 | $5.77 | $7.45 | 17,434 | — | — |
| 2001-09-24 | $5.71 | $7.37 | 17,434 | — | — |
| 2001-09-21 | $5.74 | $7.40 | 189,590 | — | — |
| 2001-09-20 | $5.87 | $7.58 | 63,197 | — | — |
| 2001-09-19 | $6.01 | $7.75 | 102,422 | — | — |
| 2001-09-18 | $6.05 | $7.80 | 25,061 | — | — |
| 2001-09-17 | $5.83 | $7.52 | 129,662 | — | — |
| 2001-09-10 | $6.01 | $7.75 | 17,434 | — | — |
| 2001-09-07 | $5.96 | $7.69 | 14,165 | — | — |
| 2001-09-06 | $5.87 | $7.58 | 2,179 | — | — |
| 2001-09-05 | $5.97 | $7.69 | 18,523 | — | — |
| 2001-09-04 | $6.08 | $7.84 | 90,437 | — | — |
| 2001-08-31 | $5.96 | $7.69 | 52,301 | — | — |
| 2001-08-30 | $5.89 | $7.60 | 6,538 | — | — |
| 2001-08-29 | $5.97 | $7.69 | 70,824 | — | — |
| 2001-08-28 | $5.99 | $7.73 | 6,538 | — | — |
| 2001-08-27 | $6.03 | $7.78 | 13,075 | — | — |
| 2001-08-24 | $6.01 | $7.76 | 20,702 | — | — |
| 2001-08-23 | $6.10 | $7.86 | 6,538 | — | — |
| 2001-08-22 | $6.19 | $7.99 | 0 | — | — |
| 2001-08-21 | $6.19 | $7.99 | 0 | — | — |
| 2001-08-20 | $6.19 | $7.99 | 1,090 | — | — |
| 2001-08-17 | $6.09 | $7.85 | 15,254 | — | — |
| 2001-08-16 | $6.19 | $7.99 | 4,358 | — | — |
| 2001-08-15 | $6.07 | $7.83 | 0 | — | — |
| 2001-08-14 | $6.07 | $7.83 | 8,717 | — | — |
| 2001-08-13 | $6.11 | $7.88 | 1,090 | — | — |
| 2001-08-10 | $6.19 | $7.98 | 8,717 | — | — |
| 2001-08-09 | $6.21 | $8.01 | 8,717 | — | — |
| 2001-08-08 | $6.26 | $8.07 | 5,448 | — | — |
| 2001-08-07 | $6.19 | $7.99 | 5,448 | — | — |
| 2001-08-06 | $6.15 | $7.93 | 2,179 | — | — |
| 2001-08-03 | $6.15 | $7.93 | 3,269 | — | — |
| 2001-08-02 | $6.24 | $8.04 | 7,627 | — | — |
| 2001-08-01 | $6.17 | $7.96 | 9,806 | — | — |
| 2001-07-31 | $6.09 | $7.86 | 4,358 | — | — |
| 2001-07-30 | $6.02 | $7.76 | 27,240 | — | — |
| 2001-07-27 | $6.01 | $7.75 | 4,358 | — | — |
| 2001-07-26 | $5.98 | $7.72 | 31,598 | — | — |
| 2001-07-25 | $6.03 | $7.78 | 1,090 | — | — |
| 2001-07-24 | $5.97 | $7.69 | 6,538 | — | — |
| 2001-07-23 | $5.94 | $7.67 | 0 | — | — |
| 2001-07-20 | $5.94 | $7.67 | 31,598 | — | — |
| 2001-07-19 | $6.04 | $7.80 | 6,538 | — | — |
| 2001-07-18 | $5.94 | $7.67 | 20,702 | — | — |
| 2001-07-17 | $5.94 | $7.66 | 7,627 | — | — |
| 2001-07-16 | $5.97 | $7.69 | 9,806 | — | — |
| 2001-07-13 | $6.06 | $7.81 | 4,358 | — | — |
| 2001-07-12 | $5.97 | $7.69 | 13,075 | — | — |
| 2001-07-11 | $5.89 | $7.60 | 4,358 | — | — |
| 2001-07-10 | $5.88 | $7.58 | 0 | — | — |
| 2001-07-09 | $5.88 | $7.58 | 0 | — | — |
| 2001-07-06 | $5.88 | $7.58 | 21,792 | — | — |
| 2001-07-05 | $5.97 | $7.69 | 9,806 | — | — |
| 2001-07-03 | $5.97 | $7.69 | 4,358 | — | — |
| 2001-07-02 | $5.90 | $7.61 | 62,107 | — | — |
| 2001-06-29 | $5.83 | $7.52 | 16,344 | — | — |
| 2001-06-28 | $5.97 | $7.69 | 0 | — | — |
| 2001-06-27 | $5.97 | $7.69 | 17,434 | — | — |
| 2001-06-26 | $6.24 | $8.05 | 41,405 | — | — |
| 2001-06-25 | $5.89 | $7.60 | 26,150 | — | — |
| 2001-06-22 | $5.68 | $7.33 | 0 | — | — |
| 2001-06-21 | $5.68 | $7.33 | 8,717 | — | — |
| 2001-06-20 | $5.88 | $7.58 | 11,986 | — | — |
| 2001-06-19 | $5.74 | $7.40 | 13,075 | — | — |
| 2001-06-18 | $5.78 | $7.45 | 51,211 | — | — |
| 2001-06-15 | $5.68 | $7.33 | 31,598 | — | — |
| 2001-06-14 | $5.61 | $7.23 | 32,688 | — | — |
| 2001-06-13 | $5.66 | $7.31 | 52,301 | — | — |
| 2001-06-12 | $5.56 | $7.17 | 35,957 | — | — |
| 2001-06-11 | $5.51 | $7.10 | 239,712 | — | — |
| 2001-06-08 | $5.87 | $7.58 | 59,928 | — | — |
| 2001-06-07 | $5.80 | $7.48 | 42,494 | — | — |
| 2001-06-06 | $5.83 | $7.52 | 17,434 | — | — |
| 2001-06-05 | $5.84 | $7.53 | 67,555 | — | — |
| 2001-06-04 | $5.80 | $7.49 | 57,749 | — | — |
| 2001-06-01 | $5.82 | $7.51 | 125,304 | — | — |
| 2001-05-31 | $5.74 | $7.40 | 159,082 | — | — |
| 2001-05-30 | $5.74 | $7.40 | 128,573 | — | — |
| 2001-05-29 | $5.64 | $7.27 | 337,776 | — | — |
| 2001-05-25 | $5.49 | $7.09 | 76,272 | — | — |
| 2001-05-24 | $5.51 | $7.10 | 25,061 | — | — |
| 2001-05-23 | $5.48 | $7.07 | 68,645 | — | — |
| 2001-05-22 | $5.52 | $7.11 | 63,197 | — | — |
| 2001-05-21 | $5.59 | $7.21 | 116,587 | — | — |
| 2001-05-18 | $5.51 | $7.10 | 102,422 | — | — |
| 2001-05-17 | $5.50 | $7.10 | 137,290 | — | — |
| 2001-05-16 | $5.49 | $7.08 | 29,419 | — | — |
| 2001-05-15 | $5.48 | $7.07 | 10,896 | — | — |
| 2001-05-14 | $5.50 | $7.09 | 93,706 | — | — |
| 2001-05-11 | $5.50 | $7.10 | 2,179 | — | — |
| 2001-05-10 | $5.50 | $7.07 | 73,003 | — | — |
| 2001-05-09 | $5.53 | $7.11 | 151,454 | — | — |
| 2001-05-08 | $5.58 | $7.17 | 62,107 | — | — |
| 2001-05-07 | $5.59 | $7.19 | 80,630 | — | — |
| 2001-05-04 | $5.57 | $7.15 | 115,498 | — | — |
| 2001-05-03 | $5.56 | $7.15 | 39,226 | — | — |
| 2001-05-02 | $5.54 | $7.13 | 3,269 | — | — |
| 2001-05-01 | $5.58 | $7.18 | 102,422 | — | — |
| 2001-04-30 | $5.54 | $7.12 | 100,243 | — | — |
| 2001-04-27 | $5.57 | $7.16 | 78,451 | — | — |
| 2001-04-26 | $5.60 | $7.20 | 3,269 | — | — |
| 2001-04-25 | $5.60 | $7.20 | 77,362 | — | — |
| 2001-04-24 | $5.51 | $7.09 | 21,792 | — | — |
| 2001-04-23 | $5.50 | $7.07 | 52,301 | — | — |
| 2001-04-20 | $5.50 | $7.07 | 17,434 | — | — |
| 2001-04-19 | $5.51 | $7.08 | 22,882 | — | — |
| 2001-04-18 | $5.47 | $7.03 | 117,677 | — | — |
| 2001-04-17 | $5.44 | $7.00 | 149,275 | — | — |
| 2001-04-16 | $5.44 | $6.99 | 10,896 | — | — |
| 2001-04-12 | $5.51 | $7.08 | 40,315 | — | — |
| 2001-04-11 | $5.60 | $7.20 | 87,168 | — | — |
| 2001-04-10 | $5.68 | $7.30 | 22,882 | — | — |
| 2001-04-09 | $5.67 | $7.29 | 55,570 | — | — |
| 2001-04-06 | $5.68 | $7.30 | 25,061 | — | — |
| 2001-04-05 | $5.69 | $7.32 | 18,523 | — | — |
| 2001-04-04 | $5.69 | $7.32 | 39,226 | — | — |
| 2001-04-03 | $5.78 | $7.43 | 49,032 | — | — |
| 2001-04-02 | $5.83 | $7.49 | 22,882 | — | — |
| 2001-03-30 | $5.97 | $7.67 | 43,584 | — | — |
| 2001-03-29 | $5.97 | $7.67 | 204,845 | — | — |
| 2001-03-28 | $6.04 | $7.76 | 34,867 | — | — |
| 2001-03-27 | $6.13 | $7.88 | 50,122 | — | — |
| 2001-03-26 | $6.08 | $7.82 | 38,136 | — | — |
| 2001-03-23 | $6.01 | $7.73 | 22,882 | — | — |
| 2001-03-22 | $5.97 | $7.67 | 65,376 | — | — |
| 2001-03-21 | $6.01 | $7.73 | 15,254 | — | — |
| 2001-03-20 | $6.01 | $7.73 | 5,448 | — | — |
| 2001-03-19 | $6.10 | $7.85 | 0 | — | — |
| 2001-03-16 | $6.10 | $7.85 | 122,035 | — | — |
| 2001-03-15 | $6.10 | $7.85 | 90,437 | — | — |
| 2001-03-14 | $6.10 | $7.85 | 142,738 | — | — |
| 2001-03-13 | $6.24 | $8.02 | 34,867 | — | — |
| 2001-03-12 | $6.21 | $7.98 | 11,986 | — | — |
| 2001-03-09 | $6.23 | $8.01 | 3,269 | — | — |
| 2001-03-08 | $6.22 | $8.00 | 0 | — | — |
| 2001-03-07 | $6.22 | $8.00 | 1,090 | — | — |
| 2001-03-06 | $6.22 | $8.00 | 34,867 | — | — |
| 2001-03-05 | $6.19 | $7.96 | 17,434 | — | — |
| 2001-03-02 | $6.15 | $7.91 | 5,448 | — | — |
| 2001-03-01 | $6.19 | $7.96 | 62,107 | — | — |
| 2001-02-28 | $6.22 | $7.99 | 13,075 | — | — |
| 2001-02-27 | $6.17 | $7.93 | 4,358 | — | — |
| 2001-02-26 | $6.19 | $7.96 | 11,986 | — | — |
| 2001-02-23 | $6.10 | $7.85 | 2,179 | — | — |
| 2001-02-22 | $6.10 | $7.84 | 2,179 | — | — |
| 2001-02-21 | $6.09 | $7.83 | 57,749 | — | — |
| 2001-02-20 | $6.09 | $7.83 | 0 | — | — |
| 2001-02-16 | $6.09 | $7.83 | 0 | — | — |
| 2001-02-15 | $6.09 | $7.83 | 16,344 | — | — |
| 2001-02-14 | $6.06 | $7.79 | 21,792 | — | — |
| 2001-02-13 | $6.06 | $7.79 | 47,942 | — | — |
| 2001-02-12 | $6.06 | $7.79 | 136,200 | — | — |
| 2001-02-09 | $5.97 | $7.67 | 5,448 | — | — |
| 2001-02-08 | $5.92 | $7.61 | 19,613 | — | — |
| 2001-02-07 | $6.01 | $7.73 | 10,896 | — | — |
| 2001-02-06 | $5.99 | $7.70 | 14,165 | — | — |
| 2001-02-05 | $6.06 | $7.79 | 0 | — | — |
| 2001-02-02 | $6.06 | $7.79 | 131,842 | — | — |
| 2001-02-01 | $6.05 | $7.78 | 42,494 | — | — |
| 2001-01-31 | $5.78 | $7.43 | 9,806 | — | — |
| 2001-01-30 | $5.94 | $7.64 | 0 | — | — |
| 2001-01-29 | $5.94 | $7.64 | 0 | — | — |
| 2001-01-26 | $5.94 | $7.64 | 64,286 | — | — |
| 2001-01-25 | $5.79 | $7.44 | 9,806 | — | — |
| 2001-01-24 | $5.68 | $7.31 | 0 | — | — |
| 2001-01-23 | $5.68 | $7.31 | 6,538 | — | — |
| 2001-01-22 | $5.61 | $7.21 | 6,538 | — | — |
| 2001-01-19 | $5.50 | $7.06 | 8,717 | — | — |
| 2001-01-18 | $5.53 | $7.11 | 102,422 | — | — |
| 2001-01-17 | $5.46 | $7.02 | 73,003 | — | — |
| 2001-01-16 | $5.32 | $6.84 | 22,882 | — | — |
| 2001-01-12 | $5.25 | $6.75 | 22,882 | — | — |
| 2001-01-11 | $5.31 | $6.83 | 31,598 | — | — |
| 2001-01-10 | $5.04 | $6.47 | 28,330 | — | — |
| 2001-01-09 | $4.94 | $6.36 | 63,197 | — | — |
| 2001-01-08 | $4.86 | $6.25 | 13,075 | — | — |
| 2001-01-05 | $4.78 | $6.15 | 242,981 | — | — |
| 2001-01-04 | $4.83 | $6.21 | 86,078 | — | — |
| 2001-01-03 | $4.78 | $6.14 | 65,376 | — | — |
| 2001-01-02 | $4.83 | $6.21 | 53,390 | — | — |