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
- 1994-10-25 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 | $8.35 | $8.35 | 583,875 | — | — |
| 2001-12-28 | $8.54 | $8.54 | 291,938 | — | — |
| 2001-12-27 | $8.59 | $8.59 | 323,663 | — | — |
| 2001-12-26 | $8.52 | $8.52 | 1,049,625 | — | — |
| 2001-12-24 | $8.36 | $8.36 | 131,963 | — | — |
| 2001-12-21 | $8.06 | $8.06 | 819,788 | — | — |
| 2001-12-20 | $8.27 | $8.27 | 280,463 | — | — |
| 2001-12-19 | $8.50 | $8.50 | 604,125 | — | — |
| 2001-12-18 | $8.11 | $8.11 | 988,875 | — | — |
| 2001-12-17 | $8.50 | $8.50 | 779,963 | — | — |
| 2001-12-14 | $8.71 | $8.71 | 315,225 | — | — |
| 2001-12-13 | $8.89 | $8.89 | 200,813 | — | — |
| 2001-12-12 | $8.88 | $8.88 | 729,000 | — | — |
| 2001-12-11 | $8.77 | $8.77 | 955,800 | — | — |
| 2001-12-10 | $8.77 | $8.77 | 1,051,313 | — | — |
| 2001-12-07 | $8.64 | $8.64 | 269,663 | — | — |
| 2001-12-06 | $8.56 | $8.56 | 721,575 | — | — |
| 2001-12-05 | $8.71 | $8.71 | 398,925 | — | — |
| 2001-12-04 | $8.44 | $8.44 | 440,438 | — | — |
| 2001-12-03 | $8.24 | $8.24 | 332,100 | — | — |
| 2001-11-30 | $8.24 | $8.24 | 939,600 | — | — |
| 2001-11-29 | $8.25 | $8.25 | 198,788 | — | — |
| 2001-11-28 | $8.11 | $8.11 | 386,100 | — | — |
| 2001-11-27 | $8.15 | $8.15 | 1,165,388 | — | — |
| 2001-11-26 | $8.23 | $8.23 | 295,313 | — | — |
| 2001-11-23 | $8.02 | $8.02 | 32,738 | — | — |
| 2001-11-21 | $7.94 | $7.94 | 200,813 | — | — |
| 2001-11-20 | $8.18 | $8.18 | 232,875 | — | — |
| 2001-11-19 | $8.17 | $8.17 | 499,163 | — | — |
| 2001-11-16 | $8.09 | $8.09 | 1,312,875 | — | — |
| 2001-11-15 | $8.14 | $8.14 | 806,288 | — | — |
| 2001-11-14 | $8.09 | $8.09 | 676,688 | — | — |
| 2001-11-13 | $7.82 | $7.82 | 1,354,725 | — | — |
| 2001-11-12 | $7.52 | $7.52 | 275,738 | — | — |
| 2001-11-09 | $7.45 | $7.45 | 685,125 | — | — |
| 2001-11-08 | $7.44 | $7.44 | 763,425 | — | — |
| 2001-11-07 | $7.45 | $7.45 | 1,798,875 | — | — |
| 2001-11-06 | $7.23 | $7.23 | 882,563 | — | — |
| 2001-11-05 | $7.22 | $7.22 | 1,165,050 | — | — |
| 2001-11-02 | $7.26 | $7.26 | 6,055,763 | — | — |
| 2001-11-01 | $7.43 | $7.43 | 514,013 | — | — |
| 2001-10-31 | $7.23 | $7.23 | 638,888 | — | — |
| 2001-10-30 | $7.53 | $7.53 | 806,625 | — | — |
| 2001-10-29 | $7.70 | $7.70 | 363,488 | — | — |
| 2001-10-26 | $7.59 | $7.59 | 1,451,925 | — | — |
| 2001-10-25 | $7.19 | $7.19 | 114,750 | — | — |
| 2001-10-24 | $7.21 | $7.21 | 1,138,725 | — | — |
| 2001-10-23 | $7.67 | $7.67 | 507,600 | — | — |
| 2001-10-22 | $7.12 | $7.12 | 307,125 | — | — |
| 2001-10-19 | $6.71 | $6.71 | 285,188 | — | — |
| 2001-10-18 | $6.79 | $6.79 | 323,325 | — | — |
| 2001-10-17 | $6.95 | $6.95 | 95,513 | — | — |
| 2001-10-16 | $6.95 | $6.95 | 271,350 | — | — |
| 2001-10-15 | $7.04 | $7.04 | 235,238 | — | — |
| 2001-10-12 | $6.86 | $6.86 | 180,563 | — | — |
| 2001-10-11 | $6.79 | $6.79 | 384,750 | — | — |
| 2001-10-10 | $6.16 | $6.16 | 343,238 | — | — |
| 2001-10-09 | $6.13 | $6.13 | 352,688 | — | — |
| 2001-10-08 | $6.35 | $6.35 | 74,925 | — | — |
| 2001-10-05 | $6.42 | $6.42 | 244,013 | — | — |
| 2001-10-04 | $6.54 | $6.54 | 433,013 | — | — |
| 2001-10-03 | $6.48 | $6.48 | 738,450 | — | — |
| 2001-10-02 | $6.25 | $6.25 | 318,938 | — | — |
| 2001-10-01 | $5.89 | $5.89 | 261,563 | — | — |
| 2001-09-28 | $5.67 | $5.67 | 337,163 | — | — |
| 2001-09-27 | $5.43 | $5.43 | 517,388 | — | — |
| 2001-09-26 | $5.59 | $5.59 | 459,338 | — | — |
| 2001-09-25 | $5.64 | $5.64 | 474,525 | — | — |
| 2001-09-24 | $5.71 | $5.71 | 287,888 | — | — |
| 2001-09-21 | $5.38 | $5.38 | 980,100 | — | — |
| 2001-09-20 | $5.24 | $5.24 | 376,988 | — | — |
| 2001-09-19 | $5.33 | $5.33 | 699,638 | — | — |
| 2001-09-18 | $4.89 | $4.89 | 268,313 | — | — |
| 2001-09-17 | $5.54 | $5.54 | 268,988 | — | — |
| 2001-09-10 | $6.10 | $6.10 | 219,038 | — | — |
| 2001-09-07 | $6.22 | $6.22 | 376,988 | — | — |
| 2001-09-06 | $6.42 | $6.42 | 234,563 | — | — |
| 2001-09-05 | $6.59 | $6.59 | 425,250 | — | — |
| 2001-09-04 | $6.36 | $6.36 | 266,625 | — | — |
| 2001-08-31 | $6.52 | $6.52 | 558,563 | — | — |
| 2001-08-30 | $6.55 | $6.55 | 642,938 | — | — |
| 2001-08-29 | $6.49 | $6.49 | 518,063 | — | — |
| 2001-08-28 | $6.34 | $6.34 | 282,825 | — | — |
| 2001-08-27 | $6.43 | $6.43 | 349,650 | — | — |
| 2001-08-24 | $6.32 | $6.32 | 848,138 | — | — |
| 2001-08-23 | $6.28 | $6.28 | 471,150 | — | — |
| 2001-08-22 | $6.37 | $6.37 | 518,400 | — | — |
| 2001-08-21 | $6.42 | $6.42 | 31,050 | — | — |
| 2001-08-20 | $6.52 | $6.52 | 81,675 | — | — |
| 2001-08-17 | $6.40 | $6.40 | 235,238 | — | — |
| 2001-08-16 | $6.25 | $6.25 | 357,075 | — | — |
| 2001-08-15 | $6.23 | $6.23 | 239,288 | — | — |
| 2001-08-14 | $6.52 | $6.52 | 428,625 | — | — |
| 2001-08-13 | $6.58 | $6.58 | 187,650 | — | — |
| 2001-08-10 | $6.41 | $6.41 | 268,650 | — | — |
| 2001-08-09 | $6.79 | $6.79 | 304,425 | — | — |
| 2001-08-08 | $6.34 | $6.34 | 284,513 | — | — |
| 2001-08-07 | $6.76 | $6.76 | 271,013 | — | — |
| 2001-08-06 | $6.90 | $6.90 | 194,400 | — | — |
| 2001-08-03 | $7.13 | $7.13 | 44,213 | — | — |
| 2001-08-02 | $6.93 | $6.93 | 242,663 | — | — |
| 2001-08-01 | $7.01 | $7.01 | 345,938 | — | — |
| 2001-07-31 | $7.09 | $7.09 | 189,675 | — | — |
| 2001-07-30 | $7.07 | $7.07 | 162,675 | — | — |
| 2001-07-27 | $7.05 | $7.05 | 137,025 | — | — |
| 2001-07-26 | $7.01 | $7.01 | 231,863 | — | — |
| 2001-07-25 | $7.02 | $7.02 | 304,088 | — | — |
| 2001-07-24 | $6.93 | $6.93 | 1,109,025 | — | — |
| 2001-07-23 | $7.12 | $7.12 | 176,850 | — | — |
| 2001-07-20 | $7.16 | $7.16 | 232,538 | — | — |
| 2001-07-19 | $7.13 | $7.13 | 640,913 | — | — |
| 2001-07-18 | $7.11 | $7.11 | 1,087,088 | — | — |
| 2001-07-17 | $7.21 | $7.21 | 1,008,788 | — | — |
| 2001-07-16 | $6.78 | $6.78 | 681,413 | — | — |
| 2001-07-13 | $6.98 | $6.98 | 508,613 | — | — |
| 2001-07-12 | $6.61 | $6.61 | 542,025 | — | — |
| 2001-07-11 | $6.40 | $6.40 | 1,164,375 | — | — |
| 2001-07-10 | $5.90 | $5.90 | 148,500 | — | — |
| 2001-07-09 | $5.78 | $5.78 | 282,825 | — | — |
| 2001-07-06 | $5.91 | $5.91 | 230,513 | — | — |
| 2001-07-05 | $6.04 | $6.04 | 307,463 | — | — |
| 2001-07-03 | $5.90 | $5.90 | 358,763 | — | — |
| 2001-07-02 | $5.82 | $5.82 | 224,438 | — | — |
| 2001-06-29 | $6.09 | $6.09 | 206,888 | — | — |
| 2001-06-28 | $6.04 | $6.04 | 167,738 | — | — |
| 2001-06-27 | $5.76 | $5.76 | 162,000 | — | — |
| 2001-06-26 | $5.56 | $5.56 | 112,050 | — | — |
| 2001-06-25 | $5.48 | $5.48 | 111,375 | — | — |
| 2001-06-22 | $5.49 | $5.49 | 64,800 | — | — |
| 2001-06-21 | $5.53 | $5.53 | 83,025 | — | — |
| 2001-06-20 | $5.56 | $5.56 | 293,963 | — | — |
| 2001-06-19 | $5.25 | $5.25 | 265,613 | — | — |
| 2001-06-18 | $5.19 | $5.19 | 192,713 | — | — |
| 2001-06-15 | $5.27 | $5.27 | 510,300 | — | — |
| 2001-06-14 | $5.40 | $5.40 | 453,938 | — | — |
| 2001-06-13 | $5.12 | $5.12 | 1,227,825 | — | — |
| 2001-06-12 | $5.01 | $5.01 | 1,139,400 | — | — |
| 2001-06-11 | $4.73 | $4.73 | 699,975 | — | — |
| 2001-06-08 | $4.89 | $4.89 | 656,775 | — | — |
| 2001-06-07 | $5.14 | $5.14 | 410,738 | — | — |
| 2001-06-06 | $5.22 | $5.22 | 63,450 | — | — |
| 2001-06-05 | $5.30 | $5.30 | 124,875 | — | — |
| 2001-06-04 | $5.36 | $5.36 | 146,813 | — | — |
| 2001-06-01 | $5.24 | $5.24 | 330,581 | — | — |
| 2001-05-31 | $5.54 | $5.54 | 1,038,319 | — | — |
| 2001-05-30 | $5.33 | $5.33 | 88,594 | — | — |
| 2001-05-29 | $5.34 | $5.34 | 124,031 | — | — |
| 2001-05-25 | $5.50 | $5.50 | 12,656 | — | — |
| 2001-05-24 | $5.53 | $5.53 | 65,306 | — | — |
| 2001-05-23 | $5.52 | $5.52 | 30,375 | — | — |
| 2001-05-22 | $5.55 | $5.55 | 588,263 | — | — |
| 2001-05-21 | $5.58 | $5.58 | 629,775 | — | — |
| 2001-05-18 | $5.71 | $5.71 | 244,519 | — | — |
| 2001-05-17 | $5.73 | $5.73 | 281,981 | — | — |
| 2001-05-16 | $5.73 | $5.73 | 725,456 | — | — |
| 2001-05-15 | $5.43 | $5.43 | 468,788 | — | — |
| 2001-05-14 | $5.01 | $5.01 | 212,119 | — | — |
| 2001-05-11 | $5.44 | $5.44 | 428,288 | — | — |
| 2001-05-10 | $5.39 | $5.39 | 127,575 | — | — |
| 2001-05-09 | $5.31 | $5.31 | 289,575 | — | — |
| 2001-05-08 | $5.47 | $5.47 | 590,794 | — | — |
| 2001-05-07 | $5.33 | $5.33 | 502,706 | — | — |
| 2001-05-04 | $5.34 | $5.34 | 652,050 | — | — |
| 2001-05-03 | $5.28 | $5.28 | 468,281 | — | — |
| 2001-05-02 | $5.28 | $5.28 | 276,919 | — | — |
| 2001-05-01 | $5.19 | $5.19 | 587,756 | — | — |
| 2001-04-30 | $5.25 | $5.25 | 714,825 | — | — |
| 2001-04-27 | $5.16 | $5.16 | 274,894 | — | — |
| 2001-04-26 | $5.15 | $5.15 | 60,244 | — | — |
| 2001-04-25 | $5.13 | $5.13 | 98,213 | — | — |
| 2001-04-24 | $5.04 | $5.04 | 301,725 | — | — |
| 2001-04-23 | $4.97 | $4.97 | 455,119 | — | — |
| 2001-04-20 | $5.04 | $5.04 | 293,625 | — | — |
| 2001-04-19 | $4.94 | $4.94 | 482,963 | — | — |
| 2001-04-18 | $4.84 | $4.84 | 414,619 | — | — |
| 2001-04-17 | $4.67 | $4.67 | 164,531 | — | — |
| 2001-04-16 | $4.79 | $4.79 | 100,744 | — | — |
| 2001-04-12 | $4.91 | $4.91 | 176,175 | — | — |
| 2001-04-11 | $4.88 | $4.88 | 601,931 | — | — |
| 2001-04-10 | $5.21 | $5.21 | 634,331 | — | — |
| 2001-04-09 | $4.96 | $4.96 | 264,263 | — | — |
| 2001-04-06 | $4.75 | $4.75 | 100,238 | — | — |
| 2001-04-05 | $4.94 | $4.94 | 461,194 | — | — |
| 2001-04-04 | $4.54 | $4.54 | 360,956 | — | — |
| 2001-04-03 | $4.52 | $4.52 | 350,325 | — | — |
| 2001-04-02 | $4.62 | $4.62 | 215,663 | — | — |
| 2001-03-30 | $4.81 | $4.81 | 838,350 | — | — |
| 2001-03-29 | $4.54 | $4.54 | 388,800 | — | — |
| 2001-03-28 | $4.32 | $4.32 | 64,800 | — | — |
| 2001-03-27 | $4.28 | $4.28 | 445,500 | — | — |
| 2001-03-26 | $4.23 | $4.23 | 535,613 | — | — |
| 2001-03-23 | $4.15 | $4.15 | 429,806 | — | — |
| 2001-03-22 | $4.15 | $4.15 | 439,931 | — | — |
| 2001-03-21 | $4.15 | $4.15 | 93,150 | — | — |
| 2001-03-20 | $4.20 | $4.20 | 1,183,613 | — | — |
| 2001-03-19 | $4.05 | $4.05 | 530,550 | — | — |
| 2001-03-16 | $3.78 | $3.78 | 354,881 | — | — |
| 2001-03-15 | $3.68 | $3.68 | 160,481 | — | — |
| 2001-03-14 | $3.85 | $3.85 | 597,881 | — | — |
| 2001-03-13 | $4.27 | $4.27 | 156,938 | — | — |
| 2001-03-12 | $4.44 | $4.44 | 65,813 | — | — |
| 2001-03-09 | $4.60 | $4.60 | 228,319 | — | — |
| 2001-03-08 | $4.75 | $4.75 | 224,269 | — | — |
| 2001-03-07 | $4.65 | $4.65 | 620,663 | — | — |
| 2001-03-06 | $4.58 | $4.58 | 111,881 | — | — |
| 2001-03-05 | $4.54 | $4.54 | 168,581 | — | — |
| 2001-03-02 | $4.40 | $4.40 | 308,813 | — | — |
| 2001-03-01 | $4.40 | $4.40 | 256,669 | — | — |
| 2001-02-28 | $4.52 | $4.52 | 340,200 | — | — |
| 2001-02-27 | $4.54 | $4.54 | 396,900 | — | — |
| 2001-02-26 | $4.54 | $4.54 | 129,094 | — | — |
| 2001-02-23 | $4.25 | $4.25 | 162,000 | — | — |
| 2001-02-22 | $4.32 | $4.32 | 201,488 | — | — |
| 2001-02-21 | $4.58 | $4.58 | 94,669 | — | — |
| 2001-02-20 | $4.74 | $4.74 | 68,344 | — | — |
| 2001-02-16 | $4.78 | $4.78 | 497,138 | — | — |
| 2001-02-15 | $4.78 | $4.78 | 251,100 | — | — |
| 2001-02-14 | $4.40 | $4.40 | 170,100 | — | — |
| 2001-02-13 | $4.60 | $4.60 | 127,069 | — | — |
| 2001-02-12 | $4.67 | $4.67 | 116,944 | — | — |
| 2001-02-09 | $4.77 | $4.77 | 349,313 | — | — |
| 2001-02-08 | $4.69 | $4.69 | 235,406 | — | — |
| 2001-02-07 | $4.94 | $4.94 | 156,938 | — | — |
| 2001-02-06 | $4.69 | $4.69 | 115,425 | — | — |
| 2001-02-05 | $4.86 | $4.86 | 130,106 | — | — |
| 2001-02-02 | $4.88 | $4.88 | 793,294 | — | — |
| 2001-02-01 | $4.86 | $4.86 | 713,813 | — | — |
| 2001-01-31 | $4.81 | $4.81 | 1,091,981 | — | — |
| 2001-01-30 | $4.68 | $4.68 | 549,281 | — | — |
| 2001-01-29 | $4.51 | $4.51 | 460,181 | — | — |
| 2001-01-26 | $4.27 | $4.27 | 96,694 | — | — |
| 2001-01-25 | $4.17 | $4.17 | 622,181 | — | — |
| 2001-01-24 | $4.10 | $4.10 | 664,706 | — | — |
| 2001-01-23 | $3.95 | $3.95 | 4,358,813 | — | — |
| 2001-01-22 | $4.05 | $4.05 | 101,756 | — | — |
| 2001-01-19 | $4.06 | $4.06 | 736,088 | — | — |
| 2001-01-18 | $4.07 | $4.07 | 2,349,506 | — | — |
| 2001-01-17 | $4.04 | $4.04 | 1,404,338 | — | — |
| 2001-01-16 | $4.17 | $4.17 | 481,950 | — | — |
| 2001-01-12 | $4.06 | $4.06 | 1,182,600 | — | — |
| 2001-01-11 | $4.15 | $4.15 | 195,919 | — | — |
| 2001-01-10 | $4.22 | $4.22 | 244,013 | — | — |
| 2001-01-09 | $4.27 | $4.27 | 102,769 | — | — |
| 2001-01-08 | $4.49 | $4.49 | 489,544 | — | — |
| 2001-01-05 | $4.51 | $4.51 | 566,494 | — | — |
| 2001-01-04 | $4.30 | $4.30 | 426,263 | — | — |
| 2001-01-03 | $4.00 | $4.00 | 218,194 | — | — |
| 2001-01-02 | $3.85 | $3.85 | 176,175 | — | — |