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 | $9.14 | $9.62 | 64,200 | — | — |
| 2001-12-28 | $8.58 | $9.04 | 12,600 | — | — |
| 2001-12-27 | $8.67 | $9.12 | 5,400 | — | — |
| 2001-12-26 | $8.65 | $9.11 | 6,600 | — | — |
| 2001-12-24 | $8.51 | $8.95 | 6,000 | — | — |
| 2001-12-21 | $8.34 | $8.78 | 600 | — | — |
| 2001-12-20 | $8.50 | $8.95 | 15,600 | — | — |
| 2001-12-19 | $8.33 | $8.77 | 10,800 | — | — |
| 2001-12-18 | $8.35 | $8.79 | 13,200 | — | — |
| 2001-12-17 | $8.35 | $8.79 | 1,200 | — | — |
| 2001-12-14 | $8.20 | $8.63 | 0 | — | — |
| 2001-12-13 | $8.20 | $8.63 | 4,200 | — | — |
| 2001-12-12 | $8.20 | $8.63 | 3,600 | — | — |
| 2001-12-11 | $8.38 | $8.82 | 26,400 | — | — |
| 2001-12-10 | $8.10 | $8.53 | 5,400 | — | — |
| 2001-12-07 | $8.18 | $8.61 | 24,600 | — | — |
| 2001-12-06 | $8.18 | $8.61 | 39,000 | — | — |
| 2001-12-05 | $8.03 | $8.45 | 6,600 | — | — |
| 2001-12-04 | $8.02 | $8.44 | 7,200 | — | — |
| 2001-12-03 | $7.96 | $8.38 | 7,200 | — | — |
| 2001-11-30 | $7.95 | $8.37 | 9,600 | — | — |
| 2001-11-29 | $7.78 | $8.18 | 6,600 | — | — |
| 2001-11-28 | $7.67 | $8.08 | 31,200 | — | — |
| 2001-11-27 | $7.65 | $8.05 | 1,200 | — | — |
| 2001-11-26 | $7.48 | $7.87 | 10,200 | — | — |
| 2001-11-23 | $7.53 | $7.93 | 0 | — | — |
| 2001-11-21 | $7.53 | $7.93 | 3,000 | — | — |
| 2001-11-20 | $7.31 | $7.70 | 0 | — | — |
| 2001-11-19 | $7.31 | $7.70 | 6,600 | — | — |
| 2001-11-16 | $7.50 | $7.89 | 600 | — | — |
| 2001-11-15 | $7.67 | $8.07 | 31,200 | — | — |
| 2001-11-14 | $8.18 | $8.61 | 73,800 | — | — |
| 2001-11-13 | $7.73 | $8.14 | 60,600 | — | — |
| 2001-11-12 | $6.83 | $7.19 | 13,800 | — | — |
| 2001-11-09 | $6.58 | $6.93 | 7,800 | — | — |
| 2001-11-08 | $6.55 | $6.89 | 18,000 | — | — |
| 2001-11-07 | $6.33 | $6.67 | 6,000 | — | — |
| 2001-11-06 | $6.39 | $6.73 | 69,600 | — | — |
| 2001-11-05 | $5.82 | $6.12 | 0 | — | — |
| 2001-11-02 | $5.82 | $6.12 | 11,400 | — | — |
| 2001-11-01 | $5.61 | $5.90 | 600 | — | — |
| 2001-10-31 | $5.76 | $6.07 | 0 | — | — |
| 2001-10-30 | $5.76 | $6.07 | 600 | — | — |
| 2001-10-29 | $5.75 | $6.05 | 15,600 | — | — |
| 2001-10-26 | $5.82 | $6.12 | 13,800 | — | — |
| 2001-10-25 | $5.70 | $6.00 | 0 | — | — |
| 2001-10-24 | $5.70 | $6.00 | 0 | — | — |
| 2001-10-23 | $5.70 | $6.00 | 33,000 | — | — |
| 2001-10-22 | $5.62 | $5.91 | 0 | — | — |
| 2001-10-19 | $5.62 | $5.91 | 0 | — | — |
| 2001-10-18 | $5.62 | $5.91 | 0 | — | — |
| 2001-10-17 | $5.62 | $5.91 | 600 | — | — |
| 2001-10-16 | $5.58 | $5.87 | 600 | — | — |
| 2001-10-15 | $5.50 | $5.79 | 3,000 | — | — |
| 2001-10-12 | $5.33 | $5.61 | 3,000 | — | — |
| 2001-10-11 | $5.63 | $5.93 | 15,000 | — | — |
| 2001-10-10 | $5.17 | $5.44 | 4,800 | — | — |
| 2001-10-09 | $5.31 | $5.59 | 0 | — | — |
| 2001-10-08 | $5.31 | $5.59 | 0 | — | — |
| 2001-10-05 | $5.31 | $5.59 | 0 | — | — |
| 2001-10-04 | $5.31 | $5.59 | 5,400 | — | — |
| 2001-10-03 | $4.21 | $4.43 | 1,800 | — | — |
| 2001-10-02 | $4.18 | $4.39 | 0 | — | — |
| 2001-10-01 | $4.18 | $4.39 | 0 | — | — |
| 2001-09-28 | $4.18 | $4.39 | 14,400 | — | — |
| 2001-09-27 | $4.15 | $4.37 | 0 | — | — |
| 2001-09-26 | $4.15 | $4.37 | 1,800 | — | — |
| 2001-09-25 | $3.92 | $4.13 | 0 | — | — |
| 2001-09-24 | $3.92 | $4.13 | 0 | — | — |
| 2001-09-21 | $3.92 | $4.13 | 12,000 | — | — |
| 2001-09-20 | $4.17 | $4.39 | 0 | — | — |
| 2001-09-19 | $4.17 | $4.39 | 1,200 | — | — |
| 2001-09-18 | $4.25 | $4.47 | 6,000 | — | — |
| 2001-09-17 | $4.17 | $4.39 | 7,200 | — | — |
| 2001-09-10 | $4.62 | $4.86 | 1,200 | — | — |
| 2001-09-07 | $4.79 | $5.04 | 0 | — | — |
| 2001-09-06 | $4.79 | $5.04 | 0 | — | — |
| 2001-09-05 | $4.79 | $5.04 | 0 | — | — |
| 2001-09-04 | $4.79 | $5.04 | 1,800 | — | — |
| 2001-08-31 | $4.83 | $5.09 | 12,000 | — | — |
| 2001-08-30 | $4.92 | $5.18 | 0 | — | — |
| 2001-08-29 | $4.92 | $5.18 | 4,800 | — | — |
| 2001-08-28 | $5.00 | $5.26 | 0 | — | — |
| 2001-08-27 | $5.00 | $5.26 | 7,200 | — | — |
| 2001-08-24 | $4.92 | $5.18 | 1,800 | — | — |
| 2001-08-23 | $5.00 | $5.26 | 24,000 | — | — |
| 2001-08-22 | $5.50 | $5.79 | 1,200 | — | — |
| 2001-08-21 | $5.67 | $5.96 | 13,200 | — | — |
| 2001-08-20 | $5.90 | $6.21 | 2,400 | — | — |
| 2001-08-17 | $5.08 | $5.35 | 1,200 | — | — |
| 2001-08-16 | $5.00 | $5.26 | 9,000 | — | — |
| 2001-08-15 | $4.92 | $5.18 | 600 | — | — |
| 2001-08-14 | $5.00 | $5.26 | 9,000 | — | — |
| 2001-08-13 | $4.83 | $5.09 | 13,200 | — | — |
| 2001-08-10 | $4.67 | $4.91 | 0 | — | — |
| 2001-08-09 | $4.67 | $4.91 | 17,400 | — | — |
| 2001-08-08 | $4.25 | $4.47 | 0 | — | — |
| 2001-08-07 | $4.25 | $4.47 | 0 | — | — |
| 2001-08-06 | $4.25 | $4.47 | 2,400 | — | — |
| 2001-08-03 | $4.25 | $4.47 | 26,400 | — | — |
| 2001-08-02 | $3.83 | $4.03 | 0 | — | — |
| 2001-08-01 | $3.83 | $4.03 | 0 | — | — |
| 2001-07-31 | $3.83 | $4.03 | 0 | — | — |
| 2001-07-30 | $3.83 | $4.03 | 0 | — | — |
| 2001-07-27 | $3.83 | $4.03 | 0 | — | — |
| 2001-07-26 | $3.83 | $4.03 | 0 | — | — |
| 2001-07-25 | $3.83 | $4.03 | 0 | — | — |
| 2001-07-24 | $3.83 | $4.03 | 7,200 | — | — |
| 2001-07-23 | $4.06 | $4.27 | 5,400 | — | — |
| 2001-07-20 | $4.17 | $4.38 | 9,000 | — | — |
| 2001-07-19 | $4.13 | $4.35 | 8,400 | — | — |
| 2001-07-18 | $3.84 | $4.04 | 0 | — | — |
| 2001-07-17 | $3.84 | $4.04 | 0 | — | — |
| 2001-07-16 | $3.84 | $4.04 | 0 | — | — |
| 2001-07-13 | $3.84 | $4.04 | 3,600 | — | — |
| 2001-07-12 | $3.92 | $4.12 | 0 | — | — |
| 2001-07-11 | $3.92 | $4.12 | 0 | — | — |
| 2001-07-10 | $3.92 | $4.12 | 0 | — | — |
| 2001-07-09 | $3.92 | $4.12 | 0 | — | — |
| 2001-07-06 | $3.92 | $4.12 | 0 | — | — |
| 2001-07-05 | $3.92 | $4.12 | 0 | — | — |
| 2001-07-03 | $3.92 | $4.12 | 0 | — | — |
| 2001-07-02 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-29 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-28 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-27 | $3.92 | $4.12 | 6,000 | — | — |
| 2001-06-26 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-25 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-22 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-21 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-20 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-19 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-18 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-15 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-14 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-13 | $3.92 | $4.12 | 0 | — | — |
| 2001-06-12 | $3.92 | $4.12 | 1,800 | — | — |
| 2001-06-11 | $3.96 | $4.17 | 0 | — | — |
| 2001-06-08 | $3.96 | $4.17 | 14,400 | — | — |
| 2001-06-07 | $3.96 | $4.17 | 48,600 | — | — |
| 2001-06-06 | $3.84 | $4.04 | 0 | — | — |
| 2001-06-05 | $3.84 | $4.04 | 0 | — | — |
| 2001-06-04 | $3.84 | $4.04 | 0 | — | — |
| 2001-06-01 | $3.84 | $4.04 | 0 | — | — |
| 2001-05-31 | $3.84 | $4.04 | 0 | — | — |
| 2001-05-30 | $3.84 | $4.04 | 0 | — | — |
| 2001-05-29 | $3.84 | $4.04 | 0 | — | — |
| 2001-05-25 | $3.84 | $4.04 | 0 | — | — |
| 2001-05-24 | $3.84 | $4.04 | 0 | — | — |
| 2001-05-23 | $3.84 | $4.04 | 0 | — | — |
| 2001-05-22 | $3.84 | $4.04 | 0 | — | — |
| 2001-05-21 | $3.84 | $4.04 | 0 | — | — |
| 2001-05-18 | $3.84 | $4.04 | 0 | — | — |
| 2001-05-17 | $3.84 | $4.04 | 4,800 | — | — |
| 2001-05-16 | $3.99 | $4.20 | 1,200 | — | — |
| 2001-05-15 | $3.98 | $4.19 | 0 | — | — |
| 2001-05-14 | $3.98 | $4.19 | 3,600 | — | — |
| 2001-05-11 | $3.83 | $4.04 | 0 | — | — |
| 2001-05-10 | $3.83 | $4.04 | 0 | — | — |
| 2001-05-09 | $3.83 | $4.04 | 19,800 | — | — |
| 2001-05-08 | $3.80 | $4.00 | 15,000 | — | — |
| 2001-05-07 | $3.80 | $4.00 | 0 | — | — |
| 2001-05-04 | $3.80 | $4.00 | 0 | — | — |
| 2001-05-03 | $3.80 | $4.00 | 1,200 | — | — |
| 2001-05-02 | $3.80 | $3.99 | 0 | — | — |
| 2001-05-01 | $3.80 | $3.99 | 0 | — | — |
| 2001-04-30 | $3.80 | $3.99 | 0 | — | — |
| 2001-04-27 | $3.80 | $3.99 | 0 | — | — |
| 2001-04-26 | $3.80 | $3.99 | 46,200 | — | — |
| 2001-04-25 | $3.98 | $4.19 | 0 | — | — |
| 2001-04-24 | $3.98 | $4.19 | 0 | — | — |
| 2001-04-23 | $3.98 | $4.19 | 0 | — | — |
| 2001-04-20 | $3.98 | $4.19 | 600 | — | — |
| 2001-04-19 | $3.97 | $4.18 | 0 | — | — |
| 2001-04-18 | $3.97 | $4.18 | 1,200 | — | — |
| 2001-04-17 | $3.67 | $3.86 | 0 | — | — |
| 2001-04-16 | $3.67 | $3.86 | 3,600 | — | — |
| 2001-04-12 | $3.67 | $3.86 | 0 | — | — |
| 2001-04-11 | $3.67 | $3.86 | 0 | — | — |
| 2001-04-10 | $3.67 | $3.86 | 21,600 | — | — |
| 2001-04-09 | $3.71 | $3.90 | 5,400 | — | — |
| 2001-04-06 | $3.73 | $3.93 | 0 | — | — |
| 2001-04-05 | $3.73 | $3.93 | 1,200 | — | — |
| 2001-04-04 | $3.79 | $3.99 | 0 | — | — |
| 2001-04-03 | $3.79 | $3.99 | 600 | — | — |
| 2001-04-02 | $3.73 | $3.93 | 0 | — | — |
| 2001-03-30 | $3.73 | $3.93 | 0 | — | — |
| 2001-03-29 | $3.73 | $3.93 | 0 | — | — |
| 2001-03-28 | $3.73 | $3.93 | 13,200 | — | — |
| 2001-03-27 | $3.73 | $3.93 | 0 | — | — |
| 2001-03-26 | $3.73 | $3.93 | 12,000 | — | — |
| 2001-03-23 | $3.73 | $3.93 | 6,000 | — | — |
| 2001-03-22 | $3.73 | $3.93 | 0 | — | — |
| 2001-03-21 | $3.73 | $3.93 | 3,000 | — | — |
| 2001-03-20 | $3.71 | $3.90 | 0 | — | — |
| 2001-03-19 | $3.71 | $3.90 | 12,000 | — | — |
| 2001-03-16 | $3.67 | $3.86 | 0 | — | — |
| 2001-03-15 | $3.67 | $3.86 | 44,400 | — | — |
| 2001-03-14 | $3.59 | $3.78 | 0 | — | — |
| 2001-03-13 | $3.59 | $3.78 | 0 | — | — |
| 2001-03-12 | $3.59 | $3.78 | 0 | — | — |
| 2001-03-09 | $3.59 | $3.78 | 0 | — | — |
| 2001-03-08 | $3.59 | $3.78 | 0 | — | — |
| 2001-03-07 | $3.59 | $3.78 | 0 | — | — |
| 2001-03-06 | $3.59 | $3.78 | 0 | — | — |
| 2001-03-05 | $3.59 | $3.78 | 0 | — | — |
| 2001-03-02 | $3.59 | $3.78 | 0 | — | — |
| 2001-03-01 | $3.59 | $3.78 | 0 | — | — |
| 2001-02-28 | $3.59 | $3.78 | 0 | — | — |
| 2001-02-27 | $3.59 | $3.78 | 0 | — | — |
| 2001-02-26 | $3.59 | $3.78 | 0 | — | — |
| 2001-02-23 | $3.59 | $3.78 | 2,400 | — | — |
| 2001-02-22 | $3.63 | $3.82 | 0 | — | — |
| 2001-02-21 | $3.63 | $3.82 | 52,200 | — | — |
| 2001-02-20 | $3.71 | $3.90 | 9,600 | — | — |
| 2001-02-16 | $3.81 | $4.01 | 7,800 | — | — |
| 2001-02-15 | $3.71 | $3.90 | 9,600 | — | — |
| 2001-02-14 | $3.88 | $4.08 | 0 | — | — |
| 2001-02-13 | $3.88 | $4.08 | 0 | — | — |
| 2001-02-12 | $3.88 | $4.08 | 29,400 | — | — |
| 2001-02-09 | $3.88 | $4.08 | 22,800 | — | — |
| 2001-02-08 | $3.58 | $3.77 | 0 | — | — |
| 2001-02-07 | $3.58 | $3.77 | 0 | — | — |
| 2001-02-06 | $3.58 | $3.77 | 0 | — | — |
| 2001-02-05 | $3.58 | $3.77 | 0 | — | — |
| 2001-02-02 | $3.58 | $3.77 | 0 | — | — |
| 2001-02-01 | $3.58 | $3.77 | 16,800 | — | — |
| 2001-01-31 | $3.83 | $4.04 | 0 | — | — |
| 2001-01-30 | $3.83 | $4.04 | 0 | — | — |
| 2001-01-29 | $3.83 | $4.04 | 3,600 | — | — |
| 2001-01-26 | $3.92 | $4.12 | 0 | — | — |
| 2001-01-25 | $3.92 | $4.12 | 600 | — | — |
| 2001-01-24 | $4.00 | $4.21 | 2,400 | — | — |
| 2001-01-23 | $3.45 | $3.63 | 0 | — | — |
| 2001-01-22 | $3.45 | $3.63 | 600 | — | — |
| 2001-01-19 | $3.50 | $3.68 | 0 | — | — |
| 2001-01-18 | $3.50 | $3.68 | 0 | — | — |
| 2001-01-17 | $3.50 | $3.68 | 0 | — | — |
| 2001-01-16 | $3.50 | $3.68 | 2,400 | — | — |
| 2001-01-12 | $3.41 | $3.59 | 0 | — | — |
| 2001-01-11 | $3.41 | $3.59 | 3,000 | — | — |
| 2001-01-10 | $3.33 | $3.51 | 0 | — | — |
| 2001-01-09 | $3.33 | $3.51 | 2,400 | — | — |
| 2001-01-08 | $3.29 | $3.46 | 7,200 | — | — |
| 2001-01-05 | $3.48 | $3.66 | 3,600 | — | — |
| 2001-01-04 | $3.35 | $3.53 | 0 | — | — |
| 2001-01-03 | $3.35 | $3.53 | 0 | — | — |
| 2001-01-02 | $3.35 | $3.53 | 2,400 | — | — |