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
- 1988-02-10 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 | $6.30 | $22.86 | 12,133 | — | — |
| 2001-12-28 | $6.33 | $22.97 | 14,467 | — | — |
| 2001-12-27 | $6.45 | $23.41 | 14,900 | — | — |
| 2001-12-26 | $6.18 | $22.43 | 52,533 | — | — |
| 2001-12-24 | $6.00 | $21.77 | 6,500 | — | — |
| 2001-12-21 | $5.85 | $21.23 | 10,867 | — | — |
| 2001-12-20 | $5.85 | $21.23 | 6,300 | — | — |
| 2001-12-19 | $5.82 | $21.12 | 5,767 | — | — |
| 2001-12-18 | $5.85 | $21.23 | 10,400 | — | — |
| 2001-12-17 | $5.85 | $21.23 | 3,567 | — | — |
| 2001-12-14 | $5.85 | $21.23 | 3,200 | — | — |
| 2001-12-13 | $5.88 | $21.34 | 2,300 | — | — |
| 2001-12-12 | $5.58 | $20.25 | 4,200 | — | — |
| 2001-12-11 | $6.06 | $21.99 | 1,500 | — | — |
| 2001-12-10 | $6.09 | $22.10 | 2,267 | — | — |
| 2001-12-07 | $6.27 | $22.75 | 2,067 | — | — |
| 2001-12-06 | $6.03 | $21.88 | 6,967 | — | — |
| 2001-12-05 | $6.30 | $22.86 | 6,533 | — | — |
| 2001-12-04 | $6.33 | $22.97 | 1,633 | — | — |
| 2001-12-03 | $6.45 | $23.41 | 2,100 | — | — |
| 2001-11-30 | $6.60 | $23.95 | 8,333 | — | — |
| 2001-11-29 | $6.03 | $21.88 | 7,533 | — | — |
| 2001-11-28 | $6.03 | $21.88 | 7,000 | — | — |
| 2001-11-27 | $6.30 | $22.86 | 4,533 | — | — |
| 2001-11-26 | $6.60 | $23.95 | 2,167 | — | — |
| 2001-11-23 | $6.72 | $24.39 | 2,567 | — | — |
| 2001-11-21 | $6.81 | $24.71 | 567 | — | — |
| 2001-11-20 | $6.78 | $24.60 | 3,533 | — | — |
| 2001-11-19 | $6.93 | $25.15 | 3,167 | — | — |
| 2001-11-16 | $6.66 | $24.17 | 2,000 | — | — |
| 2001-11-15 | $6.75 | $24.49 | 1,067 | — | — |
| 2001-11-14 | $7.05 | $25.58 | 1,767 | — | — |
| 2001-11-13 | $7.11 | $25.80 | 7,667 | — | — |
| 2001-11-12 | $7.11 | $25.80 | 4,067 | — | — |
| 2001-11-09 | $7.11 | $25.80 | 533 | — | — |
| 2001-11-08 | $7.20 | $26.13 | 1,967 | — | — |
| 2001-11-07 | $7.20 | $26.13 | 23,300 | — | — |
| 2001-11-06 | $7.17 | $26.02 | 18,100 | — | — |
| 2001-11-05 | $7.02 | $25.47 | 7,267 | — | — |
| 2001-11-02 | $6.90 | $25.04 | 29,033 | — | — |
| 2001-11-01 | $7.05 | $25.58 | 3,100 | — | — |
| 2001-10-31 | $7.20 | $26.13 | 6,833 | — | — |
| 2001-10-30 | $7.29 | $26.45 | 6,767 | — | — |
| 2001-10-29 | $7.08 | $25.69 | 1,700 | — | — |
| 2001-10-26 | $7.23 | $26.24 | 4,333 | — | — |
| 2001-10-25 | $7.29 | $26.45 | 8,267 | — | — |
| 2001-10-24 | $7.29 | $26.45 | 6,433 | — | — |
| 2001-10-23 | $7.20 | $26.13 | 12,100 | — | — |
| 2001-10-22 | $7.17 | $26.02 | 7,333 | — | — |
| 2001-10-19 | $6.90 | $25.04 | 4,133 | — | — |
| 2001-10-18 | $6.90 | $25.04 | 3,533 | — | — |
| 2001-10-17 | $7.20 | $26.13 | 7,533 | — | — |
| 2001-10-16 | $7.05 | $25.58 | 6,500 | — | — |
| 2001-10-15 | $7.02 | $25.47 | 8,267 | — | — |
| 2001-10-12 | $7.32 | $26.56 | 5,233 | — | — |
| 2001-10-11 | $6.45 | $23.41 | 7,333 | — | — |
| 2001-10-10 | $6.78 | $24.60 | 2,900 | — | — |
| 2001-10-09 | $6.90 | $25.04 | 1,967 | — | — |
| 2001-10-08 | $6.81 | $24.71 | 1,533 | — | — |
| 2001-10-05 | $6.90 | $25.04 | 3,400 | — | — |
| 2001-10-04 | $7.05 | $25.58 | 3,967 | — | — |
| 2001-10-03 | $7.29 | $26.45 | 733 | — | — |
| 2001-10-02 | $7.20 | $26.13 | 2,067 | — | — |
| 2001-10-01 | $7.35 | $26.67 | 27,400 | — | — |
| 2001-09-28 | $7.35 | $26.67 | 12,033 | — | — |
| 2001-09-27 | $7.08 | $25.69 | 2,400 | — | — |
| 2001-09-26 | $7.11 | $25.80 | 2,233 | — | — |
| 2001-09-25 | $7.20 | $26.13 | 3,533 | — | — |
| 2001-09-24 | $7.20 | $26.13 | 43,733 | — | — |
| 2001-09-21 | $6.63 | $24.06 | 10,100 | — | — |
| 2001-09-20 | $7.05 | $25.58 | 10,133 | — | — |
| 2001-09-19 | $7.20 | $26.13 | 31,567 | — | — |
| 2001-09-18 | $7.35 | $26.67 | 4,867 | — | — |
| 2001-09-17 | $7.20 | $26.13 | 14,567 | — | — |
| 2001-09-10 | $6.96 | $25.26 | 5,100 | — | — |
| 2001-09-07 | $7.20 | $26.13 | 7,967 | — | — |
| 2001-09-06 | $7.20 | $26.13 | 6,767 | — | — |
| 2001-09-05 | $6.63 | $24.06 | 4,500 | — | — |
| 2001-09-04 | $7.02 | $25.47 | 4,500 | — | — |
| 2001-08-31 | $6.93 | $25.15 | 1,533 | — | — |
| 2001-08-30 | $6.96 | $25.26 | 6,533 | — | — |
| 2001-08-29 | $7.08 | $25.69 | 3,933 | — | — |
| 2001-08-28 | $7.29 | $26.45 | 7,367 | — | — |
| 2001-08-27 | $7.35 | $26.67 | 7,867 | — | — |
| 2001-08-24 | $7.44 | $27.00 | 15,933 | — | — |
| 2001-08-23 | $7.41 | $26.89 | 21,767 | — | — |
| 2001-08-22 | $7.23 | $26.24 | 10,367 | — | — |
| 2001-08-21 | $7.26 | $26.35 | 5,600 | — | — |
| 2001-08-20 | $7.23 | $26.24 | 19,033 | — | — |
| 2001-08-17 | $7.23 | $26.24 | 36,000 | — | — |
| 2001-08-16 | $7.20 | $26.13 | 25,933 | — | — |
| 2001-08-15 | $7.05 | $25.58 | 9,700 | — | — |
| 2001-08-14 | $6.75 | $24.49 | 13,167 | — | — |
| 2001-08-13 | $6.93 | $25.15 | 49,033 | — | — |
| 2001-08-10 | $6.54 | $23.73 | 21,167 | — | — |
| 2001-08-09 | $6.33 | $22.97 | 1,733 | — | — |
| 2001-08-08 | $6.30 | $22.86 | 600 | — | — |
| 2001-08-07 | $6.45 | $23.41 | 2,967 | — | — |
| 2001-08-06 | $6.51 | $23.62 | 4,667 | — | — |
| 2001-08-03 | $6.48 | $23.52 | 3,000 | — | — |
| 2001-08-02 | $6.54 | $23.73 | 5,567 | — | — |
| 2001-08-01 | $6.42 | $23.30 | 1,800 | — | — |
| 2001-07-31 | $6.42 | $23.30 | 9,300 | — | — |
| 2001-07-30 | $6.33 | $22.97 | 3,067 | — | — |
| 2001-07-27 | $6.42 | $23.30 | 1,233 | — | — |
| 2001-07-26 | $6.42 | $23.30 | 10,600 | — | — |
| 2001-07-25 | $6.45 | $23.41 | 2,400 | — | — |
| 2001-07-24 | $6.45 | $23.41 | 867 | — | — |
| 2001-07-23 | $6.33 | $22.97 | 2,167 | — | — |
| 2001-07-20 | $6.33 | $22.97 | 15,833 | — | — |
| 2001-07-19 | $6.39 | $23.19 | 9,967 | — | — |
| 2001-07-18 | $6.33 | $22.97 | 1,067 | — | — |
| 2001-07-17 | $6.45 | $23.41 | 19,600 | — | — |
| 2001-07-16 | $6.27 | $22.75 | 2,100 | — | — |
| 2001-07-13 | $6.39 | $23.19 | 15,800 | — | — |
| 2001-07-12 | $6.33 | $22.97 | 4,567 | — | — |
| 2001-07-11 | $6.12 | $22.21 | 8,700 | — | — |
| 2001-07-10 | $6.33 | $22.97 | 8,367 | — | — |
| 2001-07-09 | $6.27 | $22.75 | 11,300 | — | — |
| 2001-07-06 | $6.33 | $22.97 | 5,367 | — | — |
| 2001-07-05 | $5.94 | $21.56 | 11,600 | — | — |
| 2001-07-03 | $5.73 | $20.79 | 933 | — | — |
| 2001-07-02 | $5.82 | $21.12 | 700 | — | — |
| 2001-06-29 | $5.91 | $21.45 | 4,767 | — | — |
| 2001-06-28 | $5.85 | $21.23 | 6,567 | — | — |
| 2001-06-27 | $5.73 | $20.79 | 3,033 | — | — |
| 2001-06-26 | $5.49 | $19.92 | 3,600 | — | — |
| 2001-06-25 | $5.70 | $20.68 | 3,600 | — | — |
| 2001-06-22 | $5.97 | $21.66 | 2,300 | — | — |
| 2001-06-21 | $5.76 | $20.90 | 22,833 | — | — |
| 2001-06-20 | $6.15 | $22.32 | 1,567 | — | — |
| 2001-06-19 | $6.15 | $22.32 | 2,667 | — | — |
| 2001-06-18 | $6.54 | $23.73 | 3,333 | — | — |
| 2001-06-15 | $6.30 | $22.86 | 2,433 | — | — |
| 2001-06-14 | $6.30 | $22.86 | 1,033 | — | — |
| 2001-06-13 | $6.33 | $22.97 | 3,667 | — | — |
| 2001-06-12 | $6.54 | $23.73 | 6,400 | — | — |
| 2001-06-11 | $6.27 | $22.75 | 6,033 | — | — |
| 2001-06-08 | $6.15 | $22.32 | 15,833 | — | — |
| 2001-06-07 | $5.79 | $21.01 | 8,933 | — | — |
| 2001-06-06 | $5.58 | $20.25 | 9,000 | — | — |
| 2001-06-05 | $6.00 | $21.77 | 12,633 | — | — |
| 2001-06-04 | $6.00 | $21.77 | 19,300 | — | — |
| 2001-06-01 | $6.24 | $22.64 | 6,333 | — | — |
| 2001-05-31 | $6.45 | $23.41 | 18,000 | — | — |
| 2001-05-30 | $6.45 | $23.41 | 17,733 | — | — |
| 2001-05-29 | $6.57 | $23.84 | 23,600 | — | — |
| 2001-05-25 | $7.20 | $26.13 | 38,700 | — | — |
| 2001-05-24 | $7.35 | $26.67 | 42,200 | — | — |
| 2001-05-23 | $7.35 | $26.67 | 49,433 | — | — |
| 2001-05-22 | $6.78 | $24.60 | 12,500 | — | — |
| 2001-05-21 | $6.60 | $23.95 | 15,600 | — | — |
| 2001-05-18 | $6.30 | $22.86 | 9,700 | — | — |
| 2001-05-17 | $6.30 | $22.86 | 24,167 | — | — |
| 2001-05-16 | $6.48 | $23.52 | 10,767 | — | — |
| 2001-05-15 | $6.48 | $23.52 | 8,600 | — | — |
| 2001-05-14 | $6.48 | $23.52 | 33,267 | — | — |
| 2001-05-11 | $6.18 | $22.43 | 12,200 | — | — |
| 2001-05-10 | $5.94 | $21.56 | 6,167 | — | — |
| 2001-05-09 | $6.18 | $22.43 | 8,033 | — | — |
| 2001-05-08 | $6.42 | $23.30 | 31,967 | — | — |
| 2001-05-07 | $6.21 | $22.54 | 28,067 | — | — |
| 2001-05-04 | $6.39 | $23.19 | 36,567 | — | — |
| 2001-05-03 | $6.00 | $21.77 | 40,700 | — | — |
| 2001-05-02 | $5.70 | $20.68 | 60,500 | — | — |
| 2001-05-01 | $4.50 | $16.33 | 131,800 | — | — |
| 2001-04-30 | $5.25 | $19.05 | 55,900 | — | — |
| 2001-04-27 | $3.81 | $13.83 | 1,800 | — | — |
| 2001-04-26 | $3.69 | $13.39 | 5,900 | — | — |
| 2001-04-25 | $4.11 | $14.91 | 5,367 | — | — |
| 2001-04-24 | $3.90 | $14.15 | 15,800 | — | — |
| 2001-04-23 | $3.75 | $13.61 | 3,900 | — | — |
| 2001-04-20 | $3.69 | $13.39 | 10,967 | — | — |
| 2001-04-19 | $3.57 | $12.96 | 2,733 | — | — |
| 2001-04-18 | $3.57 | $12.96 | 2,300 | — | — |
| 2001-04-17 | $3.36 | $12.19 | 5,233 | — | — |
| 2001-04-16 | $3.12 | $11.32 | 3,133 | — | — |
| 2001-04-12 | $3.30 | $11.98 | 1,733 | — | — |
| 2001-04-11 | $3.30 | $11.98 | 6,700 | — | — |
| 2001-04-10 | $3.33 | $12.08 | 1,467 | — | — |
| 2001-04-09 | $3.60 | $13.06 | 8,600 | — | — |
| 2001-04-06 | $3.09 | $11.21 | 2,267 | — | — |
| 2001-04-05 | $3.33 | $12.08 | 14,000 | — | — |
| 2001-04-04 | $3.03 | $11.00 | 18,133 | — | — |
| 2001-04-03 | $2.67 | $9.69 | 40,067 | — | — |
| 2001-04-02 | $3.00 | $10.89 | 5,333 | — | — |
| 2001-03-30 | $3.00 | $10.89 | 9,567 | — | — |
| 2001-03-29 | $3.00 | $10.89 | 7,000 | — | — |
| 2001-03-28 | $2.91 | $10.56 | 133 | — | — |
| 2001-03-27 | $2.91 | $10.56 | 1,700 | — | — |
| 2001-03-26 | $2.85 | $10.34 | 1,233 | — | — |
| 2001-03-23 | $3.00 | $10.89 | 1,867 | — | — |
| 2001-03-22 | $3.12 | $11.32 | 4,100 | — | — |
| 2001-03-21 | $2.76 | $10.02 | 3,067 | — | — |
| 2001-03-20 | $3.00 | $10.89 | 1,400 | — | — |
| 2001-03-19 | $3.00 | $10.89 | 700 | — | — |
| 2001-03-16 | $3.75 | $13.61 | 9,500 | — | — |
| 2001-03-15 | $3.90 | $14.15 | 14,667 | — | — |
| 2001-03-14 | $3.45 | $12.52 | 9,133 | — | — |
| 2001-03-13 | $3.24 | $11.76 | 8,000 | — | — |
| 2001-03-12 | $2.97 | $10.78 | 6,800 | — | — |
| 2001-03-09 | $2.94 | $10.67 | 4,867 | — | — |
| 2001-03-08 | $3.00 | $10.89 | 6,667 | — | — |
| 2001-03-07 | $2.94 | $10.67 | 6,200 | — | — |
| 2001-03-06 | $2.88 | $10.45 | 10,833 | — | — |
| 2001-03-05 | $2.85 | $10.34 | 3,667 | — | — |
| 2001-03-02 | $2.70 | $9.80 | 18,067 | — | — |
| 2001-03-01 | $2.28 | $8.27 | 10,800 | — | — |
| 2001-02-28 | $2.07 | $7.51 | 12,567 | — | — |
| 2001-02-27 | $2.07 | $7.51 | 4,967 | — | — |
| 2001-02-26 | $2.07 | $7.51 | 3,533 | — | — |
| 2001-02-23 | $2.37 | $8.60 | 7,067 | — | — |
| 2001-02-22 | $2.46 | $8.93 | 17,933 | — | — |
| 2001-02-21 | $2.40 | $8.71 | 4,833 | — | — |
| 2001-02-20 | $2.37 | $8.60 | 2,133 | — | — |
| 2001-02-16 | $2.37 | $8.60 | 8,867 | — | — |
| 2001-02-15 | $2.37 | $8.60 | 9,300 | — | — |
| 2001-02-14 | $2.07 | $7.51 | 2,500 | — | — |
| 2001-02-13 | $2.13 | $7.73 | 2,067 | — | — |
| 2001-02-12 | $2.19 | $7.95 | 4,600 | — | — |
| 2001-02-09 | $2.13 | $7.73 | 66,500 | — | — |
| 2001-02-08 | $1.92 | $6.97 | 323,100 | — | — |
| 2001-02-07 | $1.98 | $7.19 | 1,000 | — | — |
| 2001-02-06 | $1.98 | $7.19 | 1,967 | — | — |
| 2001-02-05 | $2.10 | $7.62 | 10,167 | — | — |
| 2001-02-02 | $1.98 | $7.19 | 3,867 | — | — |
| 2001-02-01 | $1.95 | $7.08 | 3,133 | — | — |
| 2001-01-31 | $2.01 | $7.29 | 13,267 | — | — |
| 2001-01-30 | $1.92 | $6.97 | 32,200 | — | — |
| 2001-01-29 | $2.10 | $7.62 | 92,800 | — | — |
| 2001-01-26 | $3.19 | $11.57 | 5,167 | — | — |
| 2001-01-25 | $3.19 | $11.57 | 8,033 | — | — |
| 2001-01-24 | $3.38 | $12.25 | 5,767 | — | — |
| 2001-01-23 | $3.19 | $11.57 | 3,167 | — | — |
| 2001-01-22 | $3.38 | $12.25 | 10,667 | — | — |
| 2001-01-19 | $3.19 | $11.57 | 7,767 | — | — |
| 2001-01-18 | $3.00 | $10.89 | 5,700 | — | — |
| 2001-01-17 | $3.00 | $10.89 | 20,900 | — | — |
| 2001-01-16 | $2.81 | $10.21 | 21,667 | — | — |
| 2001-01-12 | $3.19 | $11.57 | 1,633 | — | — |
| 2001-01-11 | $3.38 | $12.25 | 9,533 | — | — |
| 2001-01-10 | $3.00 | $10.89 | 4,467 | — | — |
| 2001-01-09 | $3.00 | $10.89 | 2,833 | — | — |
| 2001-01-08 | $3.00 | $10.89 | 14,233 | — | — |
| 2001-01-05 | $3.00 | $10.89 | 5,500 | — | — |
| 2001-01-04 | $3.38 | $12.25 | 4,500 | — | — |
| 2001-01-03 | $2.81 | $10.21 | 9,800 | — | — |
| 2001-01-02 | $2.63 | $9.53 | 12,333 | — | — |