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
- 1992-07-09 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 | $7.20 | $7.20 | 333 | — | — |
| 2001-12-28 | $7.35 | $7.35 | 400 | — | — |
| 2001-12-27 | $7.20 | $7.20 | 67 | — | — |
| 2001-12-26 | $7.20 | $7.20 | 0 | — | — |
| 2001-12-24 | $7.20 | $7.20 | 0 | — | — |
| 2001-12-21 | $7.20 | $7.20 | 133 | — | — |
| 2001-12-20 | $7.20 | $7.20 | 0 | — | — |
| 2001-12-19 | $7.20 | $7.20 | 0 | — | — |
| 2001-12-18 | $7.20 | $7.20 | 0 | — | — |
| 2001-12-17 | $7.20 | $7.20 | 233 | — | — |
| 2001-12-14 | $7.38 | $7.38 | 133 | — | — |
| 2001-12-13 | $7.50 | $7.50 | 633 | — | — |
| 2001-12-12 | $7.47 | $7.47 | 1,967 | — | — |
| 2001-12-11 | $7.35 | $7.35 | 1,300 | — | — |
| 2001-12-10 | $6.75 | $6.75 | 3,400 | — | — |
| 2001-12-07 | $6.60 | $6.60 | 1,233 | — | — |
| 2001-12-06 | $6.60 | $6.60 | 1,100 | — | — |
| 2001-12-05 | $6.15 | $6.15 | 500 | — | — |
| 2001-12-04 | $6.15 | $6.15 | 33 | — | — |
| 2001-12-03 | $6.75 | $6.75 | 0 | — | — |
| 2001-11-30 | $6.75 | $6.75 | 867 | — | — |
| 2001-11-29 | $6.75 | $6.75 | 667 | — | — |
| 2001-11-28 | $6.45 | $6.45 | 1,033 | — | — |
| 2001-11-27 | $6.00 | $6.00 | 0 | — | — |
| 2001-11-26 | $6.00 | $6.00 | 333 | — | — |
| 2001-11-23 | $6.75 | $6.75 | 0 | — | — |
| 2001-11-21 | $6.75 | $6.75 | 133 | — | — |
| 2001-11-20 | $6.90 | $6.90 | 233 | — | — |
| 2001-11-19 | $6.00 | $6.00 | 1,233 | — | — |
| 2001-11-16 | $6.45 | $6.45 | 33 | — | — |
| 2001-11-15 | $6.45 | $6.45 | 0 | — | — |
| 2001-11-14 | $6.45 | $6.45 | 1,500 | — | — |
| 2001-11-13 | $6.75 | $6.75 | 167 | — | — |
| 2001-11-12 | $6.45 | $6.45 | 233 | — | — |
| 2001-11-09 | $6.45 | $6.45 | 100 | — | — |
| 2001-11-08 | $6.45 | $6.45 | 533 | — | — |
| 2001-11-07 | $6.39 | $6.39 | 67 | — | — |
| 2001-11-06 | $6.39 | $6.39 | 267 | — | — |
| 2001-11-05 | $6.75 | $6.75 | 1,167 | — | — |
| 2001-11-02 | $6.75 | $6.75 | 600 | — | — |
| 2001-11-01 | $5.67 | $5.67 | 100 | — | — |
| 2001-10-31 | $6.12 | $6.12 | 0 | — | — |
| 2001-10-30 | $6.12 | $6.12 | 0 | — | — |
| 2001-10-29 | $6.12 | $6.12 | 1,400 | — | — |
| 2001-10-26 | $5.70 | $5.70 | 467 | — | — |
| 2001-10-25 | $5.70 | $5.70 | 1,267 | — | — |
| 2001-10-24 | $6.03 | $6.03 | 733 | — | — |
| 2001-10-23 | $6.00 | $6.00 | 233 | — | — |
| 2001-10-22 | $6.15 | $6.15 | 1,933 | — | — |
| 2001-10-19 | $6.75 | $6.75 | 1,200 | — | — |
| 2001-10-18 | $6.60 | $6.60 | 0 | — | — |
| 2001-10-17 | $6.60 | $6.60 | 200 | — | — |
| 2001-10-16 | $6.60 | $6.60 | 1,933 | — | — |
| 2001-10-15 | $6.00 | $6.00 | 200 | — | — |
| 2001-10-12 | $6.15 | $6.15 | 0 | — | — |
| 2001-10-11 | $6.15 | $6.15 | 2,767 | — | — |
| 2001-10-10 | $5.43 | $5.43 | 0 | — | — |
| 2001-10-09 | $5.43 | $5.43 | 33 | — | — |
| 2001-10-08 | $5.88 | $5.88 | 367 | — | — |
| 2001-10-05 | $5.88 | $5.88 | 100 | — | — |
| 2001-10-04 | $5.88 | $5.88 | 0 | — | — |
| 2001-10-03 | $5.88 | $5.88 | 67 | — | — |
| 2001-10-02 | $4.80 | $4.80 | 200 | — | — |
| 2001-10-01 | $5.25 | $5.25 | 0 | — | — |
| 2001-09-28 | $5.25 | $5.25 | 900 | — | — |
| 2001-09-27 | $4.80 | $4.80 | 967 | — | — |
| 2001-09-26 | $5.25 | $5.25 | 367 | — | — |
| 2001-09-25 | $5.85 | $5.85 | 0 | — | — |
| 2001-09-24 | $5.85 | $5.85 | 333 | — | — |
| 2001-09-21 | $5.25 | $5.25 | 1,267 | — | — |
| 2001-09-20 | $5.10 | $5.10 | 2,167 | — | — |
| 2001-09-19 | $5.25 | $5.25 | 1,100 | — | — |
| 2001-09-18 | $5.25 | $5.25 | 1,400 | — | — |
| 2001-09-17 | $4.50 | $4.50 | 1,133 | — | — |
| 2001-09-10 | $5.25 | $5.25 | 1,167 | — | — |
| 2001-09-07 | $5.19 | $5.19 | 67 | — | — |
| 2001-09-06 | $5.25 | $5.25 | 0 | — | — |
| 2001-09-05 | $5.25 | $5.25 | 533 | — | — |
| 2001-09-04 | $5.55 | $5.55 | 900 | — | — |
| 2001-08-31 | $5.25 | $5.25 | 933 | — | — |
| 2001-08-30 | $5.55 | $5.55 | 0 | — | — |
| 2001-08-29 | $5.55 | $5.55 | 0 | — | — |
| 2001-08-28 | $5.55 | $5.55 | 33 | — | — |
| 2001-08-27 | $5.43 | $5.43 | 0 | — | — |
| 2001-08-24 | $5.43 | $5.43 | 0 | — | — |
| 2001-08-23 | $5.43 | $5.43 | 1,467 | — | — |
| 2001-08-22 | $5.19 | $5.19 | 133 | — | — |
| 2001-08-21 | $5.55 | $5.55 | 1,033 | — | — |
| 2001-08-20 | $5.55 | $5.55 | 1,367 | — | — |
| 2001-08-17 | $5.79 | $5.79 | 267 | — | — |
| 2001-08-16 | $5.49 | $5.49 | 1,000 | — | — |
| 2001-08-15 | $5.85 | $5.85 | 400 | — | — |
| 2001-08-14 | $5.13 | $5.13 | 0 | — | — |
| 2001-08-13 | $5.13 | $5.13 | 0 | — | — |
| 2001-08-10 | $5.13 | $5.13 | 367 | — | — |
| 2001-08-09 | $5.70 | $5.70 | 400 | — | — |
| 2001-08-08 | $5.70 | $5.70 | 700 | — | — |
| 2001-08-07 | $5.40 | $5.40 | 467 | — | — |
| 2001-08-06 | $5.25 | $5.25 | 233 | — | — |
| 2001-08-03 | $4.80 | $4.80 | 0 | — | — |
| 2001-08-02 | $4.80 | $4.80 | 1,000 | — | — |
| 2001-08-01 | $5.40 | $5.40 | 0 | — | — |
| 2001-07-31 | $5.40 | $5.40 | 0 | — | — |
| 2001-07-30 | $5.40 | $5.40 | 400 | — | — |
| 2001-07-27 | $5.40 | $5.40 | 1,000 | — | — |
| 2001-07-26 | $5.16 | $5.16 | 0 | — | — |
| 2001-07-25 | $5.16 | $5.16 | 0 | — | — |
| 2001-07-24 | $5.16 | $5.16 | 33 | — | — |
| 2001-07-23 | $5.37 | $5.37 | 0 | — | — |
| 2001-07-20 | $5.37 | $5.37 | 0 | — | — |
| 2001-07-19 | $5.37 | $5.37 | 0 | — | — |
| 2001-07-18 | $5.37 | $5.37 | 0 | — | — |
| 2001-07-17 | $5.37 | $5.37 | 167 | — | — |
| 2001-07-16 | $5.16 | $5.16 | 33 | — | — |
| 2001-07-13 | $5.37 | $5.37 | 0 | — | — |
| 2001-07-12 | $5.37 | $5.37 | 0 | — | — |
| 2001-07-11 | $5.37 | $5.37 | 0 | — | — |
| 2001-07-10 | $5.37 | $5.37 | 0 | — | — |
| 2001-07-09 | $5.37 | $5.37 | 1,933 | — | — |
| 2001-07-06 | $5.40 | $5.40 | 0 | — | — |
| 2001-07-05 | $5.40 | $5.40 | 0 | — | — |
| 2001-07-03 | $5.40 | $5.40 | 0 | — | — |
| 2001-07-02 | $5.40 | $5.40 | 33 | — | — |
| 2001-06-29 | $5.40 | $5.40 | 33 | — | — |
| 2001-06-28 | $5.28 | $5.28 | 0 | — | — |
| 2001-06-27 | $5.28 | $5.28 | 67 | — | — |
| 2001-06-26 | $5.40 | $5.40 | 0 | — | — |
| 2001-06-25 | $5.40 | $5.40 | 33 | — | — |
| 2001-06-22 | $5.28 | $5.28 | 667 | — | — |
| 2001-06-21 | $5.94 | $5.94 | 0 | — | — |
| 2001-06-20 | $5.94 | $5.94 | 133 | — | — |
| 2001-06-19 | $5.25 | $5.25 | 0 | — | — |
| 2001-06-18 | $5.25 | $5.25 | 67 | — | — |
| 2001-06-15 | $5.25 | $5.25 | 133 | — | — |
| 2001-06-14 | $5.91 | $5.91 | 0 | — | — |
| 2001-06-13 | $5.91 | $5.91 | 33 | — | — |
| 2001-06-12 | $5.94 | $5.94 | 67 | — | — |
| 2001-06-11 | $5.10 | $5.10 | 0 | — | — |
| 2001-06-08 | $5.10 | $5.10 | 233 | — | — |
| 2001-06-07 | $5.25 | $5.25 | 1,733 | — | — |
| 2001-06-06 | $5.73 | $5.73 | 0 | — | — |
| 2001-06-05 | $5.73 | $5.73 | 33 | — | — |
| 2001-06-04 | $5.73 | $5.73 | 100 | — | — |
| 2001-06-01 | $6.00 | $6.00 | 467 | — | — |
| 2001-05-31 | $6.00 | $6.00 | 8,133 | — | — |
| 2001-05-30 | $5.85 | $5.85 | 0 | — | — |
| 2001-05-29 | $5.85 | $5.85 | 133 | — | — |
| 2001-05-25 | $5.85 | $5.85 | 0 | — | — |
| 2001-05-24 | $5.85 | $5.85 | 2,033 | — | — |
| 2001-05-23 | $5.10 | $5.10 | 0 | — | — |
| 2001-05-22 | $5.10 | $5.10 | 0 | — | — |
| 2001-05-21 | $5.10 | $5.10 | 667 | — | — |
| 2001-05-18 | $4.65 | $4.65 | 600 | — | — |
| 2001-05-17 | $5.55 | $5.55 | 933 | — | — |
| 2001-05-16 | $5.40 | $5.40 | 367 | — | — |
| 2001-05-15 | $6.00 | $6.00 | 1,267 | — | — |
| 2001-05-14 | $5.40 | $5.40 | 333 | — | — |
| 2001-05-11 | $5.55 | $5.55 | 667 | — | — |
| 2001-05-10 | $5.55 | $5.55 | 1,067 | — | — |
| 2001-05-09 | $5.04 | $5.04 | 33 | — | — |
| 2001-05-08 | $5.40 | $5.40 | 67 | — | — |
| 2001-05-07 | $5.40 | $5.40 | 100 | — | — |
| 2001-05-04 | $5.55 | $5.55 | 367 | — | — |
| 2001-05-03 | $5.55 | $5.55 | 3,000 | — | — |
| 2001-05-02 | $5.10 | $5.10 | 33 | — | — |
| 2001-05-01 | $5.04 | $5.04 | 600 | — | — |
| 2001-04-30 | $5.01 | $5.01 | 33 | — | — |
| 2001-04-27 | $5.13 | $5.13 | 0 | — | — |
| 2001-04-26 | $5.13 | $5.13 | 0 | — | — |
| 2001-04-25 | $5.13 | $5.13 | 0 | — | — |
| 2001-04-24 | $5.13 | $5.13 | 0 | — | — |
| 2001-04-23 | $5.13 | $5.13 | 0 | — | — |
| 2001-04-20 | $5.13 | $5.13 | 133 | — | — |
| 2001-04-19 | $5.13 | $5.13 | 33 | — | — |
| 2001-04-18 | $5.28 | $5.28 | 3,333 | — | — |
| 2001-04-17 | $5.70 | $5.70 | 100 | — | — |
| 2001-04-16 | $4.86 | $4.86 | 0 | — | — |
| 2001-04-12 | $4.86 | $4.86 | 367 | — | — |
| 2001-04-11 | $4.86 | $4.86 | 1,200 | — | — |
| 2001-04-10 | $4.86 | $4.86 | 33 | — | — |
| 2001-04-09 | $5.25 | $5.25 | 2,000 | — | — |
| 2001-04-06 | $4.69 | $4.69 | 467 | — | — |
| 2001-04-05 | $4.69 | $4.69 | 200 | — | — |
| 2001-04-04 | $4.88 | $4.88 | 233 | — | — |
| 2001-04-03 | $4.88 | $4.88 | 500 | — | — |
| 2001-04-02 | $6.00 | $6.00 | 0 | — | — |
| 2001-03-30 | $6.00 | $6.00 | 0 | — | — |
| 2001-03-29 | $6.00 | $6.00 | 0 | — | — |
| 2001-03-28 | $6.00 | $6.00 | 67 | — | — |
| 2001-03-27 | $5.25 | $5.25 | 0 | — | — |
| 2001-03-26 | $5.25 | $5.25 | 567 | — | — |
| 2001-03-23 | $6.38 | $6.38 | 133 | — | — |
| 2001-03-22 | $6.38 | $6.38 | 367 | — | — |
| 2001-03-21 | $6.00 | $6.00 | 200 | — | — |
| 2001-03-20 | $6.00 | $6.00 | 433 | — | — |
| 2001-03-19 | $5.34 | $5.34 | 200 | — | — |
| 2001-03-16 | $5.81 | $5.81 | 1,100 | — | — |
| 2001-03-15 | $6.00 | $6.00 | 133 | — | — |
| 2001-03-14 | $6.00 | $6.00 | 0 | — | — |
| 2001-03-13 | $6.00 | $6.00 | 1,000 | — | — |
| 2001-03-12 | $6.00 | $6.00 | 33 | — | — |
| 2001-03-09 | $6.19 | $6.19 | 133 | — | — |
| 2001-03-08 | $6.38 | $6.38 | 33 | — | — |
| 2001-03-07 | $6.75 | $6.75 | 1,167 | — | — |
| 2001-03-06 | $6.75 | $6.75 | 33 | — | — |
| 2001-03-05 | $7.13 | $7.13 | 67 | — | — |
| 2001-03-02 | $6.56 | $6.56 | 67 | — | — |
| 2001-03-01 | $6.56 | $6.56 | 767 | — | — |
| 2001-02-28 | $6.75 | $6.75 | 33 | — | — |
| 2001-02-27 | $6.75 | $6.75 | 200 | — | — |
| 2001-02-26 | $7.13 | $7.13 | 600 | — | — |
| 2001-02-23 | $6.38 | $6.38 | 0 | — | — |
| 2001-02-22 | $6.38 | $6.38 | 500 | — | — |
| 2001-02-21 | $6.75 | $6.75 | 933 | — | — |
| 2001-02-20 | $7.50 | $7.50 | 500 | — | — |
| 2001-02-16 | $7.69 | $7.69 | 400 | — | — |
| 2001-02-15 | $7.88 | $7.88 | 67 | — | — |
| 2001-02-14 | $7.88 | $7.88 | 900 | — | — |
| 2001-02-13 | $8.02 | $8.02 | 367 | — | — |
| 2001-02-12 | $7.50 | $7.50 | 1,833 | — | — |
| 2001-02-09 | $7.69 | $7.69 | 133 | — | — |
| 2001-02-08 | $7.50 | $7.50 | 167 | — | — |
| 2001-02-07 | $7.31 | $7.31 | 533 | — | — |
| 2001-02-06 | $8.06 | $8.06 | 1,133 | — | — |
| 2001-02-05 | $8.25 | $8.25 | 3,833 | — | — |
| 2001-02-02 | $8.63 | $8.63 | 3,200 | — | — |
| 2001-02-01 | $8.06 | $8.06 | 900 | — | — |
| 2001-01-31 | $7.88 | $7.88 | 4,433 | — | — |
| 2001-01-30 | $6.75 | $6.75 | 6,200 | — | — |
| 2001-01-29 | $6.00 | $6.00 | 4,967 | — | — |
| 2001-01-26 | $5.44 | $5.44 | 4,167 | — | — |
| 2001-01-25 | $5.25 | $5.25 | 2,333 | — | — |
| 2001-01-24 | $5.06 | $5.06 | 2,067 | — | — |
| 2001-01-23 | $4.59 | $4.59 | 2,433 | — | — |
| 2001-01-22 | $5.06 | $5.06 | 4,033 | — | — |
| 2001-01-19 | $5.25 | $5.25 | 121,533 | — | — |
| 2001-01-18 | $4.69 | $4.69 | 433 | — | — |
| 2001-01-17 | $4.41 | $4.41 | 4,033 | — | — |
| 2001-01-16 | $4.45 | $4.45 | 33 | — | — |
| 2001-01-12 | $4.22 | $4.22 | 0 | — | — |
| 2001-01-11 | $4.22 | $4.22 | 100 | — | — |
| 2001-01-10 | $4.22 | $4.22 | 3,667 | — | — |
| 2001-01-09 | $4.13 | $4.13 | 0 | — | — |
| 2001-01-08 | $4.13 | $4.13 | 0 | — | — |
| 2001-01-05 | $4.13 | $4.13 | 0 | — | — |
| 2001-01-04 | $4.13 | $4.13 | 33 | — | — |
| 2001-01-03 | $4.13 | $4.13 | 0 | — | — |
| 2001-01-02 | $4.13 | $4.13 | 0 | — | — |