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
- 1986-10-29 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 | $5.96 | $8.04 | 3,022 | — | — |
| 2001-12-28 | $6.02 | $8.12 | 0 | — | — |
| 2001-12-27 | $6.02 | $8.12 | 1,422 | — | — |
| 2001-12-26 | $5.99 | $8.07 | 28,800 | — | — |
| 2001-12-24 | $6.19 | $8.34 | 0 | — | — |
| 2001-12-21 | $6.19 | $8.34 | 12,800 | — | — |
| 2001-12-20 | $6.05 | $8.15 | 0 | — | — |
| 2001-12-19 | $6.05 | $8.15 | 1,067 | — | — |
| 2001-12-18 | $6.15 | $8.30 | 0 | — | — |
| 2001-12-17 | $6.15 | $8.30 | 2,133 | — | — |
| 2001-12-14 | $6.27 | $8.46 | 1,067 | — | — |
| 2001-12-13 | $6.36 | $8.57 | 0 | — | — |
| 2001-12-12 | $6.36 | $8.57 | 178 | — | — |
| 2001-12-11 | $6.36 | $8.57 | 4,978 | — | — |
| 2001-12-10 | $6.33 | $8.53 | 5,156 | — | — |
| 2001-12-07 | $5.34 | $7.21 | 8,356 | — | — |
| 2001-12-06 | $5.48 | $7.40 | 0 | — | — |
| 2001-12-05 | $5.48 | $7.40 | 1,600 | — | — |
| 2001-12-04 | $5.26 | $7.09 | 9,778 | — | — |
| 2001-12-03 | $5.57 | $7.51 | 4,089 | — | — |
| 2001-11-30 | $5.55 | $7.48 | 0 | — | — |
| 2001-11-29 | $5.55 | $7.48 | 1,956 | — | — |
| 2001-11-28 | $5.49 | $7.40 | 0 | — | — |
| 2001-11-27 | $5.49 | $7.40 | 0 | — | — |
| 2001-11-26 | $5.49 | $7.40 | 2,133 | — | — |
| 2001-11-23 | $5.34 | $7.21 | 0 | — | — |
| 2001-11-21 | $5.34 | $7.21 | 0 | — | — |
| 2001-11-20 | $5.34 | $7.21 | 1,600 | — | — |
| 2001-11-19 | $5.34 | $7.21 | 0 | — | — |
| 2001-11-16 | $5.34 | $7.21 | 1,600 | — | — |
| 2001-11-15 | $5.06 | $6.83 | 533 | — | — |
| 2001-11-14 | $5.26 | $7.09 | 0 | — | — |
| 2001-11-13 | $5.26 | $7.09 | 0 | — | — |
| 2001-11-12 | $5.26 | $7.09 | 4,622 | — | — |
| 2001-11-09 | $5.31 | $7.16 | 0 | — | — |
| 2001-11-08 | $5.31 | $7.16 | 711 | — | — |
| 2001-11-07 | $5.54 | $7.47 | 0 | — | — |
| 2001-11-06 | $5.54 | $7.47 | 0 | — | — |
| 2001-11-05 | $5.54 | $7.47 | 889 | — | — |
| 2001-11-02 | $5.54 | $7.47 | 1,778 | — | — |
| 2001-11-01 | $5.30 | $7.15 | 1,956 | — | — |
| 2001-10-31 | $5.44 | $7.34 | 2,489 | — | — |
| 2001-10-30 | $5.57 | $7.51 | 0 | — | — |
| 2001-10-29 | $5.57 | $7.44 | 0 | — | — |
| 2001-10-26 | $5.57 | $7.44 | 0 | — | — |
| 2001-10-25 | $5.57 | $7.44 | 0 | — | — |
| 2001-10-24 | $5.57 | $7.44 | 0 | — | — |
| 2001-10-23 | $5.57 | $7.44 | 0 | — | — |
| 2001-10-22 | $5.57 | $7.44 | 1,067 | — | — |
| 2001-10-19 | $5.51 | $7.37 | 0 | — | — |
| 2001-10-18 | $5.51 | $7.37 | 1,600 | — | — |
| 2001-10-17 | $5.63 | $7.52 | 0 | — | — |
| 2001-10-16 | $5.63 | $7.52 | 0 | — | — |
| 2001-10-15 | $5.63 | $7.52 | 5,867 | — | — |
| 2001-10-12 | $5.74 | $7.67 | 12,978 | — | — |
| 2001-10-11 | $5.77 | $7.71 | 178 | — | — |
| 2001-10-10 | $5.88 | $7.86 | 6,578 | — | — |
| 2001-10-09 | $5.72 | $7.64 | 0 | — | — |
| 2001-10-08 | $5.72 | $7.64 | 0 | — | — |
| 2001-10-05 | $5.72 | $7.64 | 0 | — | — |
| 2001-10-04 | $5.72 | $7.64 | 178 | — | — |
| 2001-10-03 | $5.74 | $7.67 | 0 | — | — |
| 2001-10-02 | $5.74 | $7.67 | 0 | — | — |
| 2001-10-01 | $5.74 | $7.67 | 1,244 | — | — |
| 2001-09-28 | $6.19 | $8.28 | 889 | — | — |
| 2001-09-27 | $6.48 | $8.66 | 0 | — | — |
| 2001-09-26 | $6.48 | $8.66 | 0 | — | — |
| 2001-09-25 | $6.48 | $8.66 | 0 | — | — |
| 2001-09-24 | $6.48 | $8.66 | 178 | — | — |
| 2001-09-21 | $6.69 | $8.94 | 4,267 | — | — |
| 2001-09-20 | $6.72 | $8.98 | 2,133 | — | — |
| 2001-09-19 | $6.48 | $8.66 | 2,311 | — | — |
| 2001-09-18 | $6.48 | $8.66 | 178 | — | — |
| 2001-09-17 | $6.48 | $8.66 | 889 | — | — |
| 2001-09-10 | $6.61 | $8.83 | 1,422 | — | — |
| 2001-09-07 | $6.53 | $8.72 | 0 | — | — |
| 2001-09-06 | $6.53 | $8.72 | 0 | — | — |
| 2001-09-05 | $6.53 | $8.72 | 0 | — | — |
| 2001-09-04 | $6.53 | $8.72 | 0 | — | — |
| 2001-08-31 | $6.53 | $8.72 | 0 | — | — |
| 2001-08-30 | $6.53 | $8.72 | 7,111 | — | — |
| 2001-08-29 | $6.42 | $8.58 | 1,244 | — | — |
| 2001-08-28 | $6.38 | $8.53 | 0 | — | — |
| 2001-08-27 | $6.38 | $8.53 | 533 | — | — |
| 2001-08-24 | $6.47 | $8.64 | 2,133 | — | — |
| 2001-08-23 | $6.43 | $8.59 | 0 | — | — |
| 2001-08-22 | $6.43 | $8.59 | 13,689 | — | — |
| 2001-08-21 | $6.72 | $8.98 | 533 | — | — |
| 2001-08-20 | $6.73 | $8.99 | 178 | — | — |
| 2001-08-17 | $6.69 | $8.95 | 0 | — | — |
| 2001-08-16 | $6.69 | $8.95 | 8,356 | — | — |
| 2001-08-15 | $6.92 | $9.25 | 889 | — | — |
| 2001-08-14 | $7.03 | $9.40 | 0 | — | — |
| 2001-08-13 | $7.03 | $9.40 | 0 | — | — |
| 2001-08-10 | $7.03 | $9.40 | 0 | — | — |
| 2001-08-09 | $7.03 | $9.40 | 0 | — | — |
| 2001-08-08 | $7.03 | $9.40 | 6,578 | — | — |
| 2001-08-07 | $7.31 | $9.77 | 0 | — | — |
| 2001-08-06 | $7.31 | $9.77 | 2,667 | — | — |
| 2001-08-03 | $7.37 | $9.85 | 5,156 | — | — |
| 2001-08-02 | $6.86 | $9.17 | 3,556 | — | — |
| 2001-08-01 | $6.86 | $9.17 | 356 | — | — |
| 2001-07-31 | $7.01 | $9.37 | 1,422 | — | — |
| 2001-07-30 | $6.76 | $9.03 | 5,156 | — | — |
| 2001-07-27 | $6.55 | $8.69 | 178 | — | — |
| 2001-07-26 | $6.72 | $8.91 | 0 | — | — |
| 2001-07-25 | $6.72 | $8.91 | 0 | — | — |
| 2001-07-24 | $6.72 | $8.91 | 1,778 | — | — |
| 2001-07-23 | $6.58 | $8.73 | 1,067 | — | — |
| 2001-07-20 | $6.58 | $8.73 | 0 | — | — |
| 2001-07-19 | $6.58 | $8.73 | 711 | — | — |
| 2001-07-18 | $6.53 | $8.65 | 889 | — | — |
| 2001-07-17 | $6.53 | $8.65 | 0 | — | — |
| 2001-07-16 | $6.53 | $8.65 | 533 | — | — |
| 2001-07-13 | $6.61 | $8.76 | 0 | — | — |
| 2001-07-12 | $6.61 | $8.76 | 711 | — | — |
| 2001-07-11 | $6.64 | $8.81 | 0 | — | — |
| 2001-07-10 | $6.64 | $8.80 | 3,200 | — | — |
| 2001-07-09 | $6.67 | $8.84 | 0 | — | — |
| 2001-07-06 | $6.67 | $8.84 | 2,311 | — | — |
| 2001-07-05 | $6.69 | $8.88 | 0 | — | — |
| 2001-07-03 | $6.69 | $8.88 | 0 | — | — |
| 2001-07-02 | $6.69 | $8.88 | 889 | — | — |
| 2001-06-29 | $6.47 | $8.59 | 178 | — | — |
| 2001-06-28 | $6.47 | $8.58 | 1,244 | — | — |
| 2001-06-27 | $6.53 | $8.66 | 2,133 | — | — |
| 2001-06-26 | $6.53 | $8.66 | 533 | — | — |
| 2001-06-25 | $6.61 | $8.76 | 0 | — | — |
| 2001-06-22 | $6.61 | $8.76 | 0 | — | — |
| 2001-06-21 | $6.61 | $8.76 | 1,244 | — | — |
| 2001-06-20 | $6.61 | $8.76 | 1,244 | — | — |
| 2001-06-19 | $6.64 | $8.81 | 1,600 | — | — |
| 2001-06-18 | $6.92 | $9.18 | 0 | — | — |
| 2001-06-15 | $6.92 | $9.18 | 0 | — | — |
| 2001-06-14 | $6.92 | $9.18 | 0 | — | — |
| 2001-06-13 | $6.92 | $9.18 | 0 | — | — |
| 2001-06-12 | $6.92 | $9.18 | 0 | — | — |
| 2001-06-11 | $6.92 | $9.18 | 0 | — | — |
| 2001-06-08 | $6.92 | $9.18 | 889 | — | — |
| 2001-06-07 | $6.92 | $9.18 | 1,778 | — | — |
| 2001-06-06 | $6.92 | $9.18 | 1,067 | — | — |
| 2001-06-05 | $6.98 | $9.25 | 356 | — | — |
| 2001-06-04 | $6.86 | $9.10 | 0 | — | — |
| 2001-06-01 | $6.86 | $9.10 | 0 | — | — |
| 2001-05-31 | $6.86 | $9.10 | 178 | — | — |
| 2001-05-30 | $6.87 | $9.11 | 3,556 | — | — |
| 2001-05-29 | $6.98 | $9.25 | 178 | — | — |
| 2001-05-25 | $6.86 | $9.10 | 889 | — | — |
| 2001-05-24 | $6.92 | $9.17 | 889 | — | — |
| 2001-05-23 | $6.92 | $9.17 | 0 | — | — |
| 2001-05-22 | $6.92 | $9.17 | 7,467 | — | — |
| 2001-05-21 | $6.75 | $8.95 | 8,178 | — | — |
| 2001-05-18 | $6.99 | $9.26 | 0 | — | — |
| 2001-05-17 | $6.99 | $9.26 | 0 | — | — |
| 2001-05-16 | $6.99 | $9.26 | 4,089 | — | — |
| 2001-05-15 | $6.47 | $8.58 | 1,778 | — | — |
| 2001-05-14 | $6.22 | $8.24 | 1,600 | — | — |
| 2001-05-11 | $6.17 | $8.18 | 0 | — | — |
| 2001-05-10 | $6.22 | $8.18 | 2,311 | — | — |
| 2001-05-09 | $6.26 | $8.23 | 1,778 | — | — |
| 2001-05-08 | $6.16 | $8.10 | 0 | — | — |
| 2001-05-07 | $6.16 | $8.10 | 0 | — | — |
| 2001-05-04 | $6.16 | $8.10 | 2,311 | — | — |
| 2001-05-03 | $6.20 | $8.15 | 356 | — | — |
| 2001-05-02 | $6.19 | $8.14 | 711 | — | — |
| 2001-05-01 | $6.14 | $8.08 | 533 | — | — |
| 2001-04-30 | $5.99 | $7.88 | 356 | — | — |
| 2001-04-27 | $5.91 | $7.77 | 1,778 | — | — |
| 2001-04-26 | $6.75 | $8.88 | 0 | — | — |
| 2001-04-25 | $6.75 | $8.88 | 0 | — | — |
| 2001-04-24 | $6.75 | $8.88 | 0 | — | — |
| 2001-04-23 | $6.75 | $8.88 | 711 | — | — |
| 2001-04-20 | $6.75 | $8.88 | 1,067 | — | — |
| 2001-04-19 | $5.63 | $7.40 | 14,756 | — | — |
| 2001-04-18 | $6.13 | $8.06 | 9,778 | — | — |
| 2001-04-17 | $5.91 | $7.77 | 1,778 | — | — |
| 2001-04-16 | $6.19 | $8.14 | 1,778 | — | — |
| 2001-04-12 | $6.19 | $8.14 | 5,689 | — | — |
| 2001-04-11 | $6.23 | $8.19 | 2,844 | — | — |
| 2001-04-10 | $6.23 | $8.20 | 11,733 | — | — |
| 2001-04-09 | $5.68 | $7.47 | 9,956 | — | — |
| 2001-04-06 | $6.19 | $8.14 | 35,733 | — | — |
| 2001-04-05 | $6.05 | $7.95 | 43,911 | — | — |
| 2001-04-04 | $6.13 | $8.07 | 14,222 | — | — |
| 2001-04-03 | $6.19 | $8.14 | 1,244 | — | — |
| 2001-04-02 | $6.15 | $8.09 | 10,311 | — | — |
| 2001-03-30 | $6.19 | $8.14 | 97,778 | — | — |
| 2001-03-29 | $6.26 | $8.23 | 6,933 | — | — |
| 2001-03-28 | $6.05 | $7.95 | 711 | — | — |
| 2001-03-27 | $6.26 | $8.23 | 11,911 | — | — |
| 2001-03-26 | $6.12 | $8.05 | 711 | — | — |
| 2001-03-23 | $5.91 | $7.77 | 2,133 | — | — |
| 2001-03-22 | $5.91 | $7.77 | 11,200 | — | — |
| 2001-03-21 | $5.63 | $7.40 | 4,978 | — | — |
| 2001-03-20 | $5.63 | $7.40 | 533 | — | — |
| 2001-03-19 | $6.05 | $7.95 | 0 | — | — |
| 2001-03-16 | $6.05 | $7.95 | 178 | — | — |
| 2001-03-15 | $5.59 | $7.35 | 8,000 | — | — |
| 2001-03-14 | $5.55 | $7.31 | 4,800 | — | — |
| 2001-03-13 | $5.91 | $7.77 | 1,600 | — | — |
| 2001-03-12 | $5.84 | $7.68 | 13,867 | — | — |
| 2001-03-09 | $6.19 | $8.14 | 356 | — | — |
| 2001-03-08 | $5.87 | $7.72 | 4,444 | — | — |
| 2001-03-07 | $5.91 | $7.77 | 6,756 | — | — |
| 2001-03-06 | $6.19 | $8.14 | 356 | — | — |
| 2001-03-05 | $6.12 | $8.05 | 2,133 | — | — |
| 2001-03-02 | $6.19 | $8.14 | 3,022 | — | — |
| 2001-03-01 | $6.19 | $8.14 | 0 | — | — |
| 2001-02-28 | $6.19 | $8.14 | 356 | — | — |
| 2001-02-27 | $5.91 | $7.77 | 3,733 | — | — |
| 2001-02-26 | $5.91 | $7.77 | 37,867 | — | — |
| 2001-02-23 | $5.91 | $7.77 | 6,933 | — | — |
| 2001-02-22 | $6.40 | $8.42 | 4,622 | — | — |
| 2001-02-21 | $6.61 | $8.69 | 56,889 | — | — |
| 2001-02-20 | $7.17 | $9.43 | 52,444 | — | — |
| 2001-02-16 | $6.19 | $8.14 | 28,267 | — | — |
| 2001-02-15 | $5.55 | $7.31 | 2,844 | — | — |
| 2001-02-14 | $5.41 | $7.12 | 9,956 | — | — |
| 2001-02-13 | $5.55 | $7.31 | 889 | — | — |
| 2001-02-12 | $5.27 | $6.94 | 9,422 | — | — |
| 2001-02-09 | $5.17 | $6.80 | 533 | — | — |
| 2001-02-08 | $5.13 | $6.75 | 1,778 | — | — |
| 2001-02-07 | $5.13 | $6.75 | 5,689 | — | — |
| 2001-02-06 | $4.99 | $6.57 | 889 | — | — |
| 2001-02-05 | $4.92 | $6.47 | 0 | — | — |
| 2001-02-02 | $4.92 | $6.47 | 0 | — | — |
| 2001-02-01 | $4.92 | $6.47 | 533 | — | — |
| 2001-01-31 | $4.89 | $6.43 | 3,022 | — | — |
| 2001-01-30 | $4.92 | $6.47 | 2,844 | — | — |
| 2001-01-29 | $5.06 | $6.59 | 16,889 | — | — |
| 2001-01-26 | $5.20 | $6.77 | 533 | — | — |
| 2001-01-25 | $5.27 | $6.87 | 7,822 | — | — |
| 2001-01-24 | $5.34 | $6.96 | 5,511 | — | — |
| 2001-01-23 | $5.27 | $6.87 | 5,867 | — | — |
| 2001-01-22 | $5.63 | $7.32 | 0 | — | — |
| 2001-01-19 | $5.63 | $7.32 | 2,133 | — | — |
| 2001-01-18 | $5.63 | $7.32 | 178 | — | — |
| 2001-01-17 | $5.13 | $6.68 | 8,889 | — | — |
| 2001-01-16 | $5.77 | $7.51 | 0 | — | — |
| 2001-01-12 | $5.77 | $7.51 | 3,022 | — | — |
| 2001-01-11 | $5.77 | $7.51 | 6,756 | — | — |
| 2001-01-10 | $5.70 | $7.42 | 533 | — | — |
| 2001-01-09 | $5.91 | $7.69 | 3,200 | — | — |
| 2001-01-08 | $5.70 | $7.42 | 15,111 | — | — |
| 2001-01-05 | $5.66 | $7.37 | 0 | — | — |
| 2001-01-04 | $5.66 | $7.37 | 0 | — | — |
| 2001-01-03 | $5.66 | $7.37 | 16,711 | — | — |
| 2001-01-02 | $5.34 | $6.96 | 6,400 | — | — |