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
- 1996-04-02 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 | $5.95 | $5.95 | 14,000 | — | — |
| 2001-12-28 | $5.55 | $5.55 | 11,500 | — | — |
| 2001-12-27 | $5.63 | $5.63 | 2,500 | — | — |
| 2001-12-26 | $5.95 | $5.95 | 1,200 | — | — |
| 2001-12-24 | $5.92 | $5.92 | 4,700 | — | — |
| 2001-12-21 | $5.60 | $5.60 | 5,000 | — | — |
| 2001-12-20 | $5.41 | $5.41 | 4,200 | — | — |
| 2001-12-19 | $5.45 | $5.45 | 6,300 | — | — |
| 2001-12-18 | $5.56 | $5.56 | 1,100 | — | — |
| 2001-12-17 | $5.65 | $5.65 | 7,300 | — | — |
| 2001-12-14 | $5.74 | $5.74 | 7,400 | — | — |
| 2001-12-13 | $5.90 | $5.90 | 6,700 | — | — |
| 2001-12-12 | $6.05 | $6.05 | 2,500 | — | — |
| 2001-12-11 | $6.00 | $6.00 | 7,300 | — | — |
| 2001-12-10 | $5.96 | $5.96 | 3,900 | — | — |
| 2001-12-07 | $6.05 | $6.05 | 4,100 | — | — |
| 2001-12-06 | $5.97 | $5.97 | 3,000 | — | — |
| 2001-12-05 | $6.05 | $6.05 | 27,600 | — | — |
| 2001-12-04 | $5.95 | $5.95 | 5,300 | — | — |
| 2001-12-03 | $6.00 | $6.00 | 4,500 | — | — |
| 2001-11-30 | $6.00 | $6.00 | 10,400 | — | — |
| 2001-11-29 | $6.00 | $6.00 | 4,300 | — | — |
| 2001-11-28 | $6.02 | $6.02 | 3,900 | — | — |
| 2001-11-27 | $6.04 | $6.04 | 46,000 | — | — |
| 2001-11-26 | $6.05 | $6.05 | 4,100 | — | — |
| 2001-11-23 | $6.02 | $6.02 | 6,100 | — | — |
| 2001-11-21 | $6.02 | $6.02 | 1,000 | — | — |
| 2001-11-20 | $5.96 | $5.96 | 4,700 | — | — |
| 2001-11-19 | $6.00 | $6.00 | 47,300 | — | — |
| 2001-11-16 | $5.97 | $5.97 | 2,000 | — | — |
| 2001-11-15 | $5.90 | $5.90 | 5,600 | — | — |
| 2001-11-14 | $5.90 | $5.90 | 4,700 | — | — |
| 2001-11-13 | $6.00 | $6.00 | 27,800 | — | — |
| 2001-11-12 | $6.00 | $6.00 | 4,000 | — | — |
| 2001-11-09 | $6.03 | $6.03 | 75,800 | — | — |
| 2001-11-08 | $6.00 | $6.00 | 19,200 | — | — |
| 2001-11-07 | $6.30 | $6.30 | 5,700 | — | — |
| 2001-11-06 | $6.50 | $6.50 | 13,700 | — | — |
| 2001-11-05 | $6.70 | $6.70 | 8,500 | — | — |
| 2001-11-02 | $6.99 | $6.99 | 4,300 | — | — |
| 2001-11-01 | $6.95 | $6.95 | 10,300 | — | — |
| 2001-10-31 | $7.20 | $7.20 | 16,900 | — | — |
| 2001-10-30 | $7.33 | $7.33 | 15,900 | — | — |
| 2001-10-29 | $7.50 | $7.50 | 58,800 | — | — |
| 2001-10-26 | $6.80 | $6.80 | 23,500 | — | — |
| 2001-10-25 | $7.00 | $7.00 | 36,600 | — | — |
| 2001-10-24 | $6.80 | $6.80 | 50,200 | — | — |
| 2001-10-23 | $5.40 | $5.40 | 32,000 | — | — |
| 2001-10-22 | $5.20 | $5.20 | 19,000 | — | — |
| 2001-10-19 | $4.85 | $4.85 | 3,000 | — | — |
| 2001-10-18 | $4.63 | $4.63 | 2,100 | — | — |
| 2001-10-17 | $4.70 | $4.70 | 2,600 | — | — |
| 2001-10-16 | $4.40 | $4.40 | 4,500 | — | — |
| 2001-10-15 | $4.60 | $4.60 | 8,200 | — | — |
| 2001-10-12 | $4.85 | $4.85 | 5,200 | — | — |
| 2001-10-11 | $4.79 | $4.79 | 10,900 | — | — |
| 2001-10-10 | $4.80 | $4.80 | 6,800 | — | — |
| 2001-10-09 | $4.48 | $4.48 | 29,400 | — | — |
| 2001-10-08 | $4.25 | $4.25 | 23,200 | — | — |
| 2001-10-05 | $4.40 | $4.40 | 4,600 | — | — |
| 2001-10-04 | $4.50 | $4.50 | 9,300 | — | — |
| 2001-10-03 | $4.48 | $4.48 | 1,900 | — | — |
| 2001-10-02 | $4.49 | $4.49 | 15,700 | — | — |
| 2001-10-01 | $4.50 | $4.50 | 8,900 | — | — |
| 2001-09-28 | $4.70 | $4.70 | 16,400 | — | — |
| 2001-09-27 | $4.95 | $4.95 | 21,800 | — | — |
| 2001-09-26 | $4.90 | $4.90 | 5,600 | — | — |
| 2001-09-25 | $4.99 | $4.99 | 16,300 | — | — |
| 2001-09-24 | $5.15 | $5.15 | 5,000 | — | — |
| 2001-09-21 | $5.15 | $5.15 | 43,200 | — | — |
| 2001-09-20 | $5.19 | $5.19 | 15,300 | — | — |
| 2001-09-19 | $5.04 | $5.04 | 31,300 | — | — |
| 2001-09-18 | $5.25 | $5.25 | 38,300 | — | — |
| 2001-09-17 | $5.04 | $5.04 | 129,600 | — | — |
| 2001-09-10 | $4.29 | $4.29 | 2,300 | — | — |
| 2001-09-07 | $4.30 | $4.30 | 13,300 | — | — |
| 2001-09-06 | $4.25 | $4.25 | 16,500 | — | — |
| 2001-09-05 | $4.35 | $4.35 | 15,100 | — | — |
| 2001-09-04 | $4.29 | $4.29 | 2,400 | — | — |
| 2001-08-31 | $4.48 | $4.48 | 2,500 | — | — |
| 2001-08-30 | $4.30 | $4.30 | 3,900 | — | — |
| 2001-08-29 | $4.49 | $4.49 | 1,000 | — | — |
| 2001-08-28 | $4.70 | $4.70 | 5,600 | — | — |
| 2001-08-27 | $4.70 | $4.70 | 5,200 | — | — |
| 2001-08-24 | $4.54 | $4.54 | 3,700 | — | — |
| 2001-08-23 | $4.50 | $4.50 | 6,600 | — | — |
| 2001-08-22 | $4.60 | $4.60 | 1,200 | — | — |
| 2001-08-21 | $4.60 | $4.60 | 13,600 | — | — |
| 2001-08-20 | $4.45 | $4.45 | 52,600 | — | — |
| 2001-08-17 | $5.00 | $5.00 | 9,500 | — | — |
| 2001-08-16 | $5.34 | $5.34 | 3,500 | — | — |
| 2001-08-15 | $5.25 | $5.25 | 22,200 | — | — |
| 2001-08-14 | $5.40 | $5.40 | 9,500 | — | — |
| 2001-08-13 | $5.49 | $5.49 | 700 | — | — |
| 2001-08-10 | $5.50 | $5.50 | 400 | — | — |
| 2001-08-09 | $5.54 | $5.54 | 10,000 | — | — |
| 2001-08-08 | $5.25 | $5.25 | 37,700 | — | — |
| 2001-08-07 | $5.54 | $5.54 | 11,200 | — | — |
| 2001-08-06 | $5.95 | $5.95 | 3,500 | — | — |
| 2001-08-03 | $5.88 | $5.88 | 700 | — | — |
| 2001-08-02 | $5.99 | $5.99 | 300 | — | — |
| 2001-08-01 | $5.99 | $5.99 | 21,300 | — | — |
| 2001-07-31 | $5.98 | $5.98 | 1,700 | — | — |
| 2001-07-30 | $5.99 | $5.99 | 400 | — | — |
| 2001-07-27 | $5.85 | $5.85 | 500 | — | — |
| 2001-07-26 | $5.99 | $5.99 | 10,300 | — | — |
| 2001-07-25 | $5.99 | $5.99 | 1,600 | — | — |
| 2001-07-24 | $5.86 | $5.86 | 3,400 | — | — |
| 2001-07-23 | $5.90 | $5.90 | 5,100 | — | — |
| 2001-07-20 | $5.90 | $5.90 | 13,000 | — | — |
| 2001-07-19 | $6.09 | $6.09 | 16,700 | — | — |
| 2001-07-18 | $6.00 | $6.00 | 6,100 | — | — |
| 2001-07-17 | $6.00 | $6.00 | 0 | — | — |
| 2001-07-16 | $6.00 | $6.00 | 1,700 | — | — |
| 2001-07-13 | $6.13 | $6.13 | 10,900 | — | — |
| 2001-07-12 | $6.05 | $6.05 | 26,600 | — | — |
| 2001-07-11 | $6.03 | $6.03 | 38,200 | — | — |
| 2001-07-10 | $6.17 | $6.17 | 7,900 | — | — |
| 2001-07-09 | $6.70 | $6.70 | 2,900 | — | — |
| 2001-07-06 | $6.59 | $6.59 | 7,400 | — | — |
| 2001-07-05 | $6.95 | $6.95 | 4,300 | — | — |
| 2001-07-03 | $6.90 | $6.90 | 1,700 | — | — |
| 2001-07-02 | $6.80 | $6.80 | 18,300 | — | — |
| 2001-06-29 | $6.90 | $6.90 | 4,800 | — | — |
| 2001-06-28 | $7.25 | $7.25 | 6,300 | — | — |
| 2001-06-27 | $7.00 | $7.00 | 2,100 | — | — |
| 2001-06-26 | $7.28 | $7.28 | 0 | — | — |
| 2001-06-25 | $7.28 | $7.28 | 2,800 | — | — |
| 2001-06-22 | $7.40 | $7.40 | 3,300 | — | — |
| 2001-06-21 | $6.96 | $6.96 | 10,000 | — | — |
| 2001-06-20 | $6.60 | $6.60 | 17,600 | — | — |
| 2001-06-19 | $7.10 | $7.10 | 7,600 | — | — |
| 2001-06-18 | $7.11 | $7.11 | 4,900 | — | — |
| 2001-06-15 | $7.15 | $7.15 | 7,700 | — | — |
| 2001-06-14 | $7.40 | $7.40 | 2,300 | — | — |
| 2001-06-13 | $7.50 | $7.50 | 8,000 | — | — |
| 2001-06-12 | $7.58 | $7.58 | 5,900 | — | — |
| 2001-06-11 | $7.62 | $7.62 | 6,200 | — | — |
| 2001-06-08 | $7.62 | $7.62 | 1,100 | — | — |
| 2001-06-07 | $7.64 | $7.64 | 8,400 | — | — |
| 2001-06-06 | $7.60 | $7.60 | 1,100 | — | — |
| 2001-06-05 | $7.65 | $7.65 | 11,300 | — | — |
| 2001-06-04 | $7.60 | $7.60 | 9,500 | — | — |
| 2001-06-01 | $7.67 | $7.67 | 12,600 | — | — |
| 2001-05-31 | $7.69 | $7.69 | 300 | — | — |
| 2001-05-30 | $7.50 | $7.50 | 4,600 | — | — |
| 2001-05-29 | $7.95 | $7.95 | 6,700 | — | — |
| 2001-05-25 | $7.96 | $7.96 | 31,500 | — | — |
| 2001-05-24 | $7.99 | $7.99 | 9,200 | — | — |
| 2001-05-23 | $7.85 | $7.85 | 1,100 | — | — |
| 2001-05-22 | $7.92 | $7.92 | 24,600 | — | — |
| 2001-05-21 | $8.10 | $8.10 | 26,200 | — | — |
| 2001-05-18 | $8.19 | $8.19 | 45,000 | — | — |
| 2001-05-17 | $8.35 | $8.35 | 103,800 | — | — |
| 2001-05-16 | $7.40 | $7.40 | 3,700 | — | — |
| 2001-05-15 | $7.44 | $7.44 | 1,600 | — | — |
| 2001-05-14 | $7.35 | $7.35 | 10,000 | — | — |
| 2001-05-11 | $7.25 | $7.25 | 9,500 | — | — |
| 2001-05-10 | $7.45 | $7.45 | 5,400 | — | — |
| 2001-05-09 | $7.01 | $7.01 | 10,200 | — | — |
| 2001-05-08 | $7.13 | $7.13 | 9,700 | — | — |
| 2001-05-07 | $7.28 | $7.28 | 3,000 | — | — |
| 2001-05-04 | $7.25 | $7.25 | 14,200 | — | — |
| 2001-05-03 | $7.30 | $7.30 | 2,600 | — | — |
| 2001-05-02 | $7.34 | $7.34 | 5,500 | — | — |
| 2001-05-01 | $6.85 | $6.85 | 3,700 | — | — |
| 2001-04-30 | $7.34 | $7.34 | 9,300 | — | — |
| 2001-04-27 | $7.48 | $7.48 | 6,700 | — | — |
| 2001-04-26 | $7.21 | $7.21 | 9,400 | — | — |
| 2001-04-25 | $7.25 | $7.25 | 2,500 | — | — |
| 2001-04-24 | $7.01 | $7.01 | 27,600 | — | — |
| 2001-04-23 | $7.43 | $7.43 | 30,300 | — | — |
| 2001-04-20 | $7.65 | $7.65 | 17,500 | — | — |
| 2001-04-19 | $7.74 | $7.74 | 14,000 | — | — |
| 2001-04-18 | $7.38 | $7.38 | 25,900 | — | — |
| 2001-04-17 | $6.39 | $6.39 | 33,100 | — | — |
| 2001-04-16 | $6.51 | $6.51 | 16,800 | — | — |
| 2001-04-12 | $6.55 | $6.55 | 9,500 | — | — |
| 2001-04-11 | $6.35 | $6.35 | 16,300 | — | — |
| 2001-04-10 | $6.40 | $6.40 | 7,800 | — | — |
| 2001-04-09 | $6.65 | $6.65 | 4,200 | — | — |
| 2001-04-06 | $6.63 | $6.63 | 24,600 | — | — |
| 2001-04-05 | $6.59 | $6.59 | 18,300 | — | — |
| 2001-04-04 | $6.38 | $6.38 | 13,300 | — | — |
| 2001-04-03 | $6.38 | $6.38 | 28,000 | — | — |
| 2001-04-02 | $7.31 | $7.31 | 6,500 | — | — |
| 2001-03-30 | $7.88 | $7.88 | 56,000 | — | — |
| 2001-03-29 | $7.69 | $7.69 | 74,200 | — | — |
| 2001-03-28 | $7.88 | $7.88 | 23,700 | — | — |
| 2001-03-27 | $7.81 | $7.81 | 24,200 | — | — |
| 2001-03-26 | $7.13 | $7.13 | 25,500 | — | — |
| 2001-03-23 | $7.47 | $7.47 | 7,900 | — | — |
| 2001-03-22 | $7.13 | $7.13 | 26,700 | — | — |
| 2001-03-21 | $7.31 | $7.31 | 23,500 | — | — |
| 2001-03-20 | $7.97 | $7.97 | 9,900 | — | — |
| 2001-03-19 | $7.69 | $7.69 | 17,000 | — | — |
| 2001-03-16 | $7.00 | $7.00 | 19,600 | — | — |
| 2001-03-15 | $7.13 | $7.13 | 13,700 | — | — |
| 2001-03-14 | $6.84 | $6.84 | 7,300 | — | — |
| 2001-03-13 | $6.88 | $6.88 | 4,500 | — | — |
| 2001-03-12 | $7.06 | $7.06 | 14,000 | — | — |
| 2001-03-09 | $7.38 | $7.38 | 7,100 | — | — |
| 2001-03-08 | $7.44 | $7.44 | 4,900 | — | — |
| 2001-03-07 | $7.47 | $7.47 | 3,800 | — | — |
| 2001-03-06 | $7.47 | $7.47 | 9,900 | — | — |
| 2001-03-05 | $6.75 | $6.75 | 700 | — | — |
| 2001-03-02 | $6.75 | $6.75 | 4,600 | — | — |
| 2001-03-01 | $6.94 | $6.94 | 2,700 | — | — |
| 2001-02-28 | $6.88 | $6.88 | 7,800 | — | — |
| 2001-02-27 | $7.25 | $7.25 | 13,800 | — | — |
| 2001-02-26 | $7.03 | $7.03 | 3,500 | — | — |
| 2001-02-23 | $7.25 | $7.25 | 36,500 | — | — |
| 2001-02-22 | $7.25 | $7.25 | 27,400 | — | — |
| 2001-02-21 | $7.56 | $7.56 | 2,100 | — | — |
| 2001-02-20 | $7.56 | $7.56 | 9,700 | — | — |
| 2001-02-16 | $7.75 | $7.75 | 2,700 | — | — |
| 2001-02-15 | $8.13 | $8.13 | 13,300 | — | — |
| 2001-02-14 | $8.00 | $8.00 | 2,700 | — | — |
| 2001-02-13 | $8.13 | $8.13 | 8,200 | — | — |
| 2001-02-12 | $7.63 | $7.63 | 11,300 | — | — |
| 2001-02-09 | $7.84 | $7.84 | 32,800 | — | — |
| 2001-02-08 | $8.50 | $8.50 | 18,500 | — | — |
| 2001-02-07 | $9.13 | $9.13 | 14,500 | — | — |
| 2001-02-06 | $9.25 | $9.25 | 16,900 | — | — |
| 2001-02-05 | $8.88 | $8.88 | 15,400 | — | — |
| 2001-02-02 | $9.13 | $9.13 | 19,400 | — | — |
| 2001-02-01 | $9.13 | $9.13 | 11,200 | — | — |
| 2001-01-31 | $9.31 | $9.31 | 37,100 | — | — |
| 2001-01-30 | $9.19 | $9.19 | 32,900 | — | — |
| 2001-01-29 | $9.44 | $9.44 | 24,700 | — | — |
| 2001-01-26 | $9.50 | $9.50 | 14,400 | — | — |
| 2001-01-25 | $9.81 | $9.81 | 18,700 | — | — |
| 2001-01-24 | $9.50 | $9.50 | 14,800 | — | — |
| 2001-01-23 | $9.81 | $9.81 | 58,000 | — | — |
| 2001-01-22 | $9.31 | $9.31 | 12,400 | — | — |
| 2001-01-19 | $9.25 | $9.25 | 16,800 | — | — |
| 2001-01-18 | $8.88 | $8.88 | 13,300 | — | — |
| 2001-01-17 | $8.88 | $8.88 | 47,800 | — | — |
| 2001-01-16 | $9.06 | $9.06 | 47,100 | — | — |
| 2001-01-12 | $8.88 | $8.88 | 43,700 | — | — |
| 2001-01-11 | $8.88 | $8.88 | 46,900 | — | — |
| 2001-01-10 | $7.88 | $7.88 | 16,300 | — | — |
| 2001-01-09 | $7.81 | $7.81 | 40,900 | — | — |
| 2001-01-08 | $7.63 | $7.63 | 38,300 | — | — |
| 2001-01-05 | $7.00 | $7.00 | 5,100 | — | — |
| 2001-01-04 | $7.00 | $7.00 | 23,000 | — | — |
| 2001-01-03 | $6.88 | $6.88 | 45,000 | — | — |
| 2001-01-02 | $5.81 | $5.81 | 22,400 | — | — |