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
- 1983-04-04 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 | $7.92 | $10.08 | 59,082 | — | — |
| 2001-12-28 | $7.96 | $10.13 | 118,459 | — | — |
| 2001-12-27 | $8.31 | $10.58 | 60,559 | — | — |
| 2001-12-26 | $8.29 | $10.56 | 76,216 | — | — |
| 2001-12-24 | $8.13 | $10.34 | 30,723 | — | — |
| 2001-12-21 | $7.95 | $10.12 | 288,320 | — | — |
| 2001-12-20 | $7.72 | $9.82 | 46,675 | — | — |
| 2001-12-19 | $7.85 | $10.00 | 54,946 | — | — |
| 2001-12-18 | $7.66 | $9.75 | 36,335 | — | — |
| 2001-12-17 | $7.57 | $9.64 | 91,873 | — | — |
| 2001-12-14 | $7.51 | $9.56 | 117,869 | — | — |
| 2001-12-13 | $7.29 | $9.28 | 90,691 | — | — |
| 2001-12-12 | $7.64 | $9.72 | 47,266 | — | — |
| 2001-12-11 | $7.68 | $9.77 | 32,495 | — | — |
| 2001-12-10 | $7.60 | $9.67 | 10,930 | — | — |
| 2001-12-07 | $7.80 | $9.93 | 41,948 | — | — |
| 2001-12-06 | $7.63 | $9.72 | 22,451 | — | — |
| 2001-12-05 | $7.63 | $9.72 | 35,154 | — | — |
| 2001-12-04 | $7.65 | $9.74 | 34,563 | — | — |
| 2001-12-03 | $7.66 | $9.75 | 28,359 | — | — |
| 2001-11-30 | $7.74 | $9.85 | 20,088 | — | — |
| 2001-11-29 | $7.70 | $9.80 | 46,084 | — | — |
| 2001-11-28 | $7.62 | $9.69 | 10,339 | — | — |
| 2001-11-27 | $7.65 | $9.73 | 29,541 | — | — |
| 2001-11-26 | $7.65 | $9.74 | 14,475 | — | — |
| 2001-11-23 | $7.66 | $9.75 | 21,565 | — | — |
| 2001-11-21 | $7.58 | $9.64 | 21,270 | — | — |
| 2001-11-20 | $7.45 | $9.48 | 38,108 | — | — |
| 2001-11-19 | $7.60 | $9.67 | 23,928 | — | — |
| 2001-11-16 | $7.57 | $9.63 | 41,948 | — | — |
| 2001-11-15 | $7.58 | $9.64 | 35,154 | — | — |
| 2001-11-14 | $7.61 | $9.69 | 24,814 | — | — |
| 2001-11-13 | $7.54 | $9.59 | 46,084 | — | — |
| 2001-11-12 | $7.61 | $9.69 | 24,224 | — | — |
| 2001-11-09 | $7.60 | $9.67 | 39,585 | — | — |
| 2001-11-08 | $7.51 | $9.57 | 13,293 | — | — |
| 2001-11-07 | $7.57 | $9.63 | 22,156 | — | — |
| 2001-11-06 | $7.72 | $9.82 | 24,814 | — | — |
| 2001-11-05 | $7.60 | $9.67 | 14,180 | — | — |
| 2001-11-02 | $7.46 | $9.50 | 35,154 | — | — |
| 2001-11-01 | $7.70 | $9.80 | 31,313 | — | — |
| 2001-10-31 | $7.53 | $9.58 | 50,515 | — | — |
| 2001-10-30 | $7.52 | $9.57 | 17,429 | — | — |
| 2001-10-29 | $7.47 | $9.50 | 16,543 | — | — |
| 2001-10-26 | $7.78 | $9.91 | 26,587 | — | — |
| 2001-10-25 | $7.79 | $9.91 | 32,200 | — | — |
| 2001-10-24 | $7.79 | $9.91 | 29,246 | — | — |
| 2001-10-23 | $7.58 | $9.65 | 54,651 | — | — |
| 2001-10-22 | $7.86 | $10.00 | 104,871 | — | — |
| 2001-10-19 | $7.51 | $9.56 | 70,898 | — | — |
| 2001-10-18 | $6.96 | $8.85 | 198,220 | — | — |
| 2001-10-17 | $6.91 | $8.79 | 32,495 | — | — |
| 2001-10-16 | $7.02 | $8.94 | 72,375 | — | — |
| 2001-10-15 | $6.96 | $8.85 | 183,745 | — | — |
| 2001-10-12 | $7.26 | $9.24 | 27,178 | — | — |
| 2001-10-11 | $7.14 | $9.09 | 80,056 | — | — |
| 2001-10-10 | $7.14 | $9.09 | 24,224 | — | — |
| 2001-10-09 | $6.99 | $8.90 | 63,218 | — | — |
| 2001-10-08 | $6.95 | $8.84 | 167,202 | — | — |
| 2001-10-05 | $7.00 | $8.91 | 105,757 | — | — |
| 2001-10-04 | $7.14 | $9.08 | 162,180 | — | — |
| 2001-10-03 | $7.09 | $9.03 | 61,150 | — | — |
| 2001-10-02 | $7.10 | $9.04 | 69,717 | — | — |
| 2001-10-01 | $7.05 | $8.97 | 133,821 | — | — |
| 2001-09-28 | $7.28 | $9.20 | 75,920 | — | — |
| 2001-09-27 | $7.03 | $8.89 | 16,248 | — | — |
| 2001-09-26 | $6.94 | $8.77 | 87,146 | — | — |
| 2001-09-25 | $6.97 | $8.81 | 55,833 | — | — |
| 2001-09-24 | $6.94 | $8.77 | 144,751 | — | — |
| 2001-09-21 | $6.83 | $8.63 | 176,655 | — | — |
| 2001-09-20 | $6.87 | $8.68 | 287,434 | — | — |
| 2001-09-19 | $7.11 | $8.98 | 263,210 | — | — |
| 2001-09-18 | $6.77 | $8.56 | 80,056 | — | — |
| 2001-09-17 | $6.60 | $8.34 | 168,384 | — | — |
| 2001-09-10 | $6.85 | $8.66 | 196,743 | — | — |
| 2001-09-07 | $6.84 | $8.64 | 47,856 | — | — |
| 2001-09-06 | $6.96 | $8.79 | 50,811 | — | — |
| 2001-09-05 | $7.19 | $9.09 | 92,168 | — | — |
| 2001-09-04 | $7.13 | $9.01 | 48,743 | — | — |
| 2001-08-31 | $7.11 | $8.98 | 46,970 | — | — |
| 2001-08-30 | $7.02 | $8.88 | 18,611 | — | — |
| 2001-08-29 | $7.06 | $8.93 | 66,172 | — | — |
| 2001-08-28 | $6.80 | $8.59 | 119,050 | — | — |
| 2001-08-27 | $6.80 | $8.60 | 77,397 | — | — |
| 2001-08-24 | $7.33 | $9.26 | 104,871 | — | — |
| 2001-08-23 | $7.35 | $9.28 | 121,414 | — | — |
| 2001-08-22 | $7.46 | $9.43 | 103,394 | — | — |
| 2001-08-21 | $7.08 | $8.95 | 312,249 | — | — |
| 2001-08-20 | $7.13 | $9.01 | 346,812 | — | — |
| 2001-08-17 | $6.84 | $8.64 | 326,428 | — | — |
| 2001-08-16 | $6.82 | $8.62 | 473,838 | — | — |
| 2001-08-15 | $6.62 | $8.37 | 618,589 | — | — |
| 2001-08-14 | $6.50 | $8.21 | 121,414 | — | — |
| 2001-08-13 | $6.52 | $8.24 | 764,521 | — | — |
| 2001-08-10 | $6.47 | $8.18 | 33,972 | — | — |
| 2001-08-09 | $6.49 | $8.20 | 510,469 | — | — |
| 2001-08-08 | $6.47 | $8.17 | 20,088 | — | — |
| 2001-08-07 | $6.52 | $8.24 | 58,196 | — | — |
| 2001-08-06 | $6.48 | $8.19 | 24,814 | — | — |
| 2001-08-03 | $6.53 | $8.26 | 41,948 | — | — |
| 2001-08-02 | $6.47 | $8.18 | 28,950 | — | — |
| 2001-08-01 | $6.47 | $8.17 | 12,407 | — | — |
| 2001-07-31 | $6.42 | $8.12 | 42,244 | — | — |
| 2001-07-30 | $6.41 | $8.11 | 326,133 | — | — |
| 2001-07-27 | $6.43 | $8.13 | 531,443 | — | — |
| 2001-07-26 | $6.45 | $8.15 | 86,555 | — | — |
| 2001-07-25 | $6.41 | $8.11 | 390,828 | — | — |
| 2001-07-24 | $6.36 | $8.04 | 307,817 | — | — |
| 2001-07-23 | $6.23 | $7.87 | 16,543 | — | — |
| 2001-07-20 | $6.28 | $7.94 | 32,791 | — | — |
| 2001-07-19 | $6.09 | $7.70 | 32,495 | — | — |
| 2001-07-18 | $6.16 | $7.79 | 34,268 | — | — |
| 2001-07-17 | $6.21 | $7.85 | 40,471 | — | — |
| 2001-07-16 | $6.13 | $7.74 | 19,497 | — | — |
| 2001-07-13 | $6.11 | $7.72 | 20,679 | — | — |
| 2001-07-12 | $6.31 | $7.98 | 20,974 | — | — |
| 2001-07-11 | $6.21 | $7.85 | 22,156 | — | — |
| 2001-07-10 | $5.98 | $7.56 | 43,130 | — | — |
| 2001-07-09 | $6.38 | $8.07 | 85,964 | — | — |
| 2001-07-06 | $6.16 | $7.79 | 23,042 | — | — |
| 2001-07-05 | $6.19 | $7.83 | 62,036 | — | — |
| 2001-07-03 | $6.27 | $7.92 | 25,110 | — | — |
| 2001-07-02 | $6.22 | $7.86 | 128,208 | — | — |
| 2001-06-29 | $6.50 | $8.15 | 231,897 | — | — |
| 2001-06-28 | $6.33 | $7.94 | 38,108 | — | — |
| 2001-06-27 | $6.39 | $8.02 | 815,923 | — | — |
| 2001-06-26 | $6.43 | $8.07 | 92,759 | — | — |
| 2001-06-25 | $6.23 | $7.82 | 213,877 | — | — |
| 2001-06-22 | $6.23 | $7.82 | 67,649 | — | — |
| 2001-06-21 | $6.21 | $7.79 | 39,880 | — | — |
| 2001-06-20 | $6.21 | $7.79 | 143,274 | — | — |
| 2001-06-19 | $6.27 | $7.86 | 32,200 | — | — |
| 2001-06-18 | $6.31 | $7.92 | 24,814 | — | — |
| 2001-06-15 | $6.30 | $7.90 | 138,252 | — | — |
| 2001-06-14 | $6.33 | $7.94 | 90,100 | — | — |
| 2001-06-13 | $6.23 | $7.82 | 35,154 | — | — |
| 2001-06-12 | $6.16 | $7.73 | 35,154 | — | — |
| 2001-06-11 | $6.14 | $7.71 | 65,581 | — | — |
| 2001-06-08 | $6.08 | $7.63 | 34,858 | — | — |
| 2001-06-07 | $6.11 | $7.67 | 15,361 | — | — |
| 2001-06-06 | $6.12 | $7.68 | 57,900 | — | — |
| 2001-06-05 | $6.16 | $7.73 | 92,463 | — | — |
| 2001-06-04 | $6.09 | $7.64 | 63,513 | — | — |
| 2001-06-01 | $5.84 | $7.33 | 45,198 | — | — |
| 2001-05-31 | $5.75 | $7.22 | 30,427 | — | — |
| 2001-05-30 | $5.76 | $7.23 | 41,653 | — | — |
| 2001-05-29 | $5.62 | $7.05 | 16,543 | — | — |
| 2001-05-25 | $5.81 | $7.28 | 21,565 | — | — |
| 2001-05-24 | $5.63 | $7.06 | 32,200 | — | — |
| 2001-05-23 | $5.84 | $7.33 | 29,541 | — | — |
| 2001-05-22 | $6.00 | $7.53 | 123,777 | — | — |
| 2001-05-21 | $5.89 | $7.39 | 81,238 | — | — |
| 2001-05-18 | $5.62 | $7.05 | 32,495 | — | — |
| 2001-05-17 | $5.52 | $6.92 | 109,302 | — | — |
| 2001-05-16 | $5.50 | $6.90 | 85,078 | — | — |
| 2001-05-15 | $5.42 | $6.80 | 147,410 | — | — |
| 2001-05-14 | $5.23 | $6.56 | 77,988 | — | — |
| 2001-05-11 | $5.11 | $6.41 | 68,535 | — | — |
| 2001-05-10 | $5.08 | $6.37 | 78,579 | — | — |
| 2001-05-09 | $5.20 | $6.52 | 17,134 | — | — |
| 2001-05-08 | $5.18 | $6.50 | 101,917 | — | — |
| 2001-05-07 | $5.31 | $6.67 | 6,204 | — | — |
| 2001-05-04 | $5.35 | $6.71 | 28,950 | — | — |
| 2001-05-03 | $5.28 | $6.63 | 6,794 | — | — |
| 2001-05-02 | $5.21 | $6.54 | 52,878 | — | — |
| 2001-05-01 | $5.28 | $6.63 | 35,449 | — | — |
| 2001-04-30 | $5.31 | $6.67 | 33,677 | — | — |
| 2001-04-27 | $5.42 | $6.80 | 40,471 | — | — |
| 2001-04-26 | $5.30 | $6.65 | 10,339 | — | — |
| 2001-04-25 | $5.38 | $6.75 | 14,771 | — | — |
| 2001-04-24 | $5.35 | $6.71 | 62,332 | — | — |
| 2001-04-23 | $5.11 | $6.41 | 25,110 | — | — |
| 2001-04-20 | $5.21 | $6.54 | 16,838 | — | — |
| 2001-04-19 | $5.37 | $6.73 | 24,224 | — | — |
| 2001-04-18 | $5.25 | $6.58 | 64,695 | — | — |
| 2001-04-17 | $5.21 | $6.54 | 1,772 | — | — |
| 2001-04-16 | $5.15 | $6.46 | 12,112 | — | — |
| 2001-04-12 | $5.25 | $6.58 | 10,339 | — | — |
| 2001-04-11 | $5.20 | $6.52 | 53,174 | — | — |
| 2001-04-10 | $5.20 | $6.52 | 13,884 | — | — |
| 2001-04-09 | $5.18 | $6.50 | 14,475 | — | — |
| 2001-04-06 | $5.26 | $6.60 | 22,747 | — | — |
| 2001-04-05 | $5.33 | $6.69 | 46,084 | — | — |
| 2001-04-04 | $5.04 | $6.33 | 5,022 | — | — |
| 2001-04-03 | $5.09 | $6.39 | 30,132 | — | — |
| 2001-04-02 | $5.08 | $6.37 | 67,649 | — | — |
| 2001-03-30 | $5.41 | $6.72 | 87,737 | — | — |
| 2001-03-29 | $5.01 | $6.23 | 19,202 | — | — |
| 2001-03-28 | $4.99 | $6.21 | 34,268 | — | — |
| 2001-03-27 | $5.08 | $6.32 | 29,246 | — | — |
| 2001-03-26 | $4.91 | $6.10 | 50,515 | — | — |
| 2001-03-23 | $5.01 | $6.23 | 45,789 | — | — |
| 2001-03-22 | $5.01 | $6.23 | 87,146 | — | — |
| 2001-03-21 | $5.13 | $6.38 | 78,284 | — | — |
| 2001-03-20 | $5.13 | $6.38 | 62,922 | — | — |
| 2001-03-19 | $5.16 | $6.42 | 12,703 | — | — |
| 2001-03-16 | $5.15 | $6.40 | 48,743 | — | — |
| 2001-03-15 | $5.13 | $6.38 | 106,643 | — | — |
| 2001-03-14 | $5.16 | $6.42 | 25,701 | — | — |
| 2001-03-13 | $5.28 | $6.57 | 37,222 | — | — |
| 2001-03-12 | $5.08 | $6.32 | 22,156 | — | — |
| 2001-03-09 | $5.09 | $6.33 | 22,747 | — | — |
| 2001-03-08 | $5.18 | $6.44 | 30,132 | — | — |
| 2001-03-07 | $5.18 | $6.44 | 23,042 | — | — |
| 2001-03-06 | $5.16 | $6.42 | 90,986 | — | — |
| 2001-03-05 | $5.11 | $6.36 | 52,288 | — | — |
| 2001-03-02 | $5.32 | $6.62 | 4,136 | — | — |
| 2001-03-01 | $5.11 | $6.36 | 9,749 | — | — |
| 2001-02-28 | $5.25 | $6.53 | 44,312 | — | — |
| 2001-02-27 | $5.38 | $6.69 | 210,332 | — | — |
| 2001-02-26 | $5.33 | $6.63 | 35,745 | — | — |
| 2001-02-23 | $5.16 | $6.41 | 31,018 | — | — |
| 2001-02-22 | $5.03 | $6.25 | 15,952 | — | — |
| 2001-02-21 | $4.99 | $6.21 | 54,946 | — | — |
| 2001-02-20 | $4.94 | $6.15 | 24,519 | — | — |
| 2001-02-16 | $5.20 | $6.46 | 52,878 | — | — |
| 2001-02-15 | $5.08 | $6.32 | 54,060 | — | — |
| 2001-02-14 | $5.25 | $6.53 | 38,994 | — | — |
| 2001-02-13 | $5.21 | $6.48 | 43,425 | — | — |
| 2001-02-12 | $5.16 | $6.41 | 24,519 | — | — |
| 2001-02-09 | $5.11 | $6.36 | 19,792 | — | — |
| 2001-02-08 | $5.15 | $6.40 | 28,655 | — | — |
| 2001-02-07 | $5.28 | $6.57 | 12,703 | — | — |
| 2001-02-06 | $5.26 | $6.55 | 16,543 | — | — |
| 2001-02-05 | $5.20 | $6.46 | 2,659 | — | — |
| 2001-02-02 | $5.16 | $6.42 | 21,565 | — | — |
| 2001-02-01 | $5.21 | $6.48 | 45,789 | — | — |
| 2001-01-31 | $5.29 | $6.58 | 13,884 | — | — |
| 2001-01-30 | $5.30 | $6.59 | 68,240 | — | — |
| 2001-01-29 | $5.31 | $6.61 | 27,178 | — | — |
| 2001-01-26 | $5.27 | $6.55 | 31,018 | — | — |
| 2001-01-25 | $5.29 | $6.58 | 16,838 | — | — |
| 2001-01-24 | $5.25 | $6.53 | 2,068 | — | — |
| 2001-01-23 | $5.31 | $6.60 | 33,086 | — | — |
| 2001-01-22 | $5.31 | $6.60 | 15,657 | — | — |
| 2001-01-19 | $5.29 | $6.58 | 33,086 | — | — |
| 2001-01-18 | $5.31 | $6.60 | 53,765 | — | — |
| 2001-01-17 | $5.20 | $6.47 | 157,454 | — | — |
| 2001-01-16 | $5.33 | $6.63 | 12,112 | — | — |
| 2001-01-12 | $5.31 | $6.60 | 10,635 | — | — |
| 2001-01-11 | $5.33 | $6.63 | 10,044 | — | — |
| 2001-01-10 | $5.33 | $6.63 | 31,904 | — | — |
| 2001-01-09 | $5.16 | $6.42 | 36,631 | — | — |
| 2001-01-08 | $5.33 | $6.63 | 14,180 | — | — |
| 2001-01-05 | $5.54 | $6.89 | 26,587 | — | — |
| 2001-01-04 | $5.75 | $7.16 | 45,493 | — | — |
| 2001-01-03 | $5.84 | $7.26 | 104,575 | — | — |
| 2001-01-02 | $5.23 | $6.46 | 108,209 | — | — |