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
- 1991-06-05 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 | $6.00 | $7.52 | 4,000 | — | — |
| 2001-12-28 | $6.00 | $7.52 | 22,400 | — | — |
| 2001-12-27 | $5.48 | $6.87 | 0 | — | — |
| 2001-12-26 | $5.48 | $6.87 | 25,000 | — | — |
| 2001-12-24 | $5.45 | $6.83 | 0 | — | — |
| 2001-12-21 | $5.45 | $6.83 | 200 | — | — |
| 2001-12-20 | $5.83 | $7.31 | 0 | — | — |
| 2001-12-19 | $5.83 | $7.31 | 1,000 | — | — |
| 2001-12-18 | $5.50 | $6.89 | 2,800 | — | — |
| 2001-12-17 | $5.45 | $6.83 | 10,100 | — | — |
| 2001-12-14 | $5.34 | $6.69 | 0 | — | — |
| 2001-12-13 | $5.34 | $6.69 | 4,700 | — | — |
| 2001-12-12 | $5.30 | $6.64 | 6,600 | — | — |
| 2001-12-11 | $5.47 | $6.86 | 16,400 | — | — |
| 2001-12-10 | $5.70 | $7.14 | 13,000 | — | — |
| 2001-12-07 | $5.51 | $6.91 | 10,500 | — | — |
| 2001-12-06 | $5.64 | $7.07 | 700 | — | — |
| 2001-12-05 | $5.55 | $6.96 | 5,900 | — | — |
| 2001-12-04 | $5.50 | $6.89 | 33,000 | — | — |
| 2001-12-03 | $5.45 | $6.83 | 0 | — | — |
| 2001-11-30 | $5.45 | $6.83 | 4,600 | — | — |
| 2001-11-29 | $5.42 | $6.79 | 5,200 | — | — |
| 2001-11-28 | $5.50 | $6.89 | 5,400 | — | — |
| 2001-11-27 | $5.50 | $6.89 | 2,600 | — | — |
| 2001-11-26 | $5.55 | $6.96 | 3,400 | — | — |
| 2001-11-23 | $5.84 | $7.32 | 100 | — | — |
| 2001-11-21 | $5.75 | $7.21 | 300 | — | — |
| 2001-11-20 | $5.65 | $7.08 | 2,500 | — | — |
| 2001-11-19 | $5.60 | $7.02 | 3,500 | — | — |
| 2001-11-16 | $5.74 | $7.19 | 800 | — | — |
| 2001-11-15 | $5.75 | $7.21 | 2,200 | — | — |
| 2001-11-14 | $5.50 | $6.89 | 1,900 | — | — |
| 2001-11-13 | $5.50 | $6.89 | 100 | — | — |
| 2001-11-12 | $5.70 | $7.14 | 1,500 | — | — |
| 2001-11-09 | $5.60 | $7.02 | 23,700 | — | — |
| 2001-11-08 | $5.60 | $7.02 | 11,300 | — | — |
| 2001-11-07 | $5.42 | $6.79 | 2,000 | — | — |
| 2001-11-06 | $5.30 | $6.64 | 200 | — | — |
| 2001-11-05 | $5.37 | $6.73 | 12,100 | — | — |
| 2001-11-02 | $5.51 | $6.91 | 6,100 | — | — |
| 2001-11-01 | $5.90 | $7.32 | 500 | — | — |
| 2001-10-31 | $5.56 | $6.89 | 900 | — | — |
| 2001-10-30 | $5.90 | $7.32 | 500 | — | — |
| 2001-10-29 | $5.85 | $7.25 | 0 | — | — |
| 2001-10-26 | $5.85 | $7.25 | 8,900 | — | — |
| 2001-10-25 | $5.80 | $7.19 | 1,300 | — | — |
| 2001-10-24 | $5.75 | $7.13 | 1,300 | — | — |
| 2001-10-23 | $5.88 | $7.29 | 800 | — | — |
| 2001-10-22 | $5.61 | $6.96 | 2,000 | — | — |
| 2001-10-19 | $5.85 | $7.25 | 1,600 | — | — |
| 2001-10-18 | $5.55 | $6.88 | 500 | — | — |
| 2001-10-17 | $5.85 | $7.25 | 100 | — | — |
| 2001-10-16 | $5.88 | $7.29 | 500 | — | — |
| 2001-10-15 | $5.96 | $7.39 | 900 | — | — |
| 2001-10-12 | $5.95 | $7.38 | 700 | — | — |
| 2001-10-11 | $5.60 | $6.94 | 1,800 | — | — |
| 2001-10-10 | $5.69 | $7.06 | 500 | — | — |
| 2001-10-09 | $5.35 | $6.63 | 900 | — | — |
| 2001-10-08 | $5.70 | $7.07 | 100 | — | — |
| 2001-10-05 | $5.75 | $7.13 | 16,000 | — | — |
| 2001-10-04 | $6.41 | $7.95 | 500 | — | — |
| 2001-10-03 | $6.27 | $7.78 | 0 | — | — |
| 2001-10-02 | $6.27 | $7.78 | 0 | — | — |
| 2001-10-01 | $6.27 | $7.78 | 0 | — | — |
| 2001-09-28 | $6.27 | $7.78 | 1,200 | — | — |
| 2001-09-27 | $5.76 | $7.14 | 0 | — | — |
| 2001-09-26 | $5.76 | $7.14 | 0 | — | — |
| 2001-09-25 | $5.76 | $7.14 | 0 | — | — |
| 2001-09-24 | $5.76 | $7.14 | 1,200 | — | — |
| 2001-09-21 | $5.95 | $7.38 | 700 | — | — |
| 2001-09-20 | $5.96 | $7.39 | 300 | — | — |
| 2001-09-19 | $6.60 | $8.18 | 100 | — | — |
| 2001-09-18 | $6.35 | $7.87 | 0 | — | — |
| 2001-09-17 | $6.35 | $7.87 | 0 | — | — |
| 2001-09-10 | $6.35 | $7.87 | 1,100 | — | — |
| 2001-09-07 | $6.40 | $7.94 | 5,500 | — | — |
| 2001-09-06 | $6.40 | $7.94 | 7,600 | — | — |
| 2001-09-05 | $6.46 | $8.01 | 200 | — | — |
| 2001-09-04 | $6.59 | $8.17 | 400 | — | — |
| 2001-08-31 | $6.46 | $8.01 | 500 | — | — |
| 2001-08-30 | $6.51 | $8.07 | 0 | — | — |
| 2001-08-29 | $6.51 | $8.07 | 600 | — | — |
| 2001-08-28 | $6.64 | $8.23 | 0 | — | — |
| 2001-08-27 | $6.64 | $8.23 | 2,100 | — | — |
| 2001-08-24 | $6.40 | $7.94 | 200 | — | — |
| 2001-08-23 | $6.41 | $7.95 | 2,700 | — | — |
| 2001-08-22 | $6.37 | $7.90 | 2,400 | — | — |
| 2001-08-21 | $6.37 | $7.90 | 3,900 | — | — |
| 2001-08-20 | $6.37 | $7.90 | 1,300 | — | — |
| 2001-08-17 | $6.55 | $8.12 | 0 | — | — |
| 2001-08-16 | $6.55 | $8.12 | 300 | — | — |
| 2001-08-15 | $6.72 | $8.33 | 0 | — | — |
| 2001-08-14 | $6.72 | $8.33 | 1,000 | — | — |
| 2001-08-13 | $6.72 | $8.33 | 1,400 | — | — |
| 2001-08-10 | $6.50 | $8.06 | 3,500 | — | — |
| 2001-08-09 | $6.99 | $8.67 | 0 | — | — |
| 2001-08-08 | $6.99 | $8.67 | 0 | — | — |
| 2001-08-07 | $6.99 | $8.67 | 1,200 | — | — |
| 2001-08-06 | $6.79 | $8.42 | 1,100 | — | — |
| 2001-08-03 | $6.46 | $8.01 | 2,600 | — | — |
| 2001-08-02 | $6.59 | $8.17 | 400 | — | — |
| 2001-08-01 | $6.45 | $8.00 | 100 | — | — |
| 2001-07-31 | $6.80 | $8.35 | 13,200 | — | — |
| 2001-07-30 | $6.98 | $8.58 | 4,000 | — | — |
| 2001-07-27 | $6.65 | $8.17 | 4,900 | — | — |
| 2001-07-26 | $6.37 | $7.83 | 7,900 | — | — |
| 2001-07-25 | $7.00 | $8.60 | 400 | — | — |
| 2001-07-24 | $7.00 | $8.60 | 1,800 | — | — |
| 2001-07-23 | $7.00 | $8.60 | 900 | — | — |
| 2001-07-20 | $7.10 | $8.72 | 1,100 | — | — |
| 2001-07-19 | $6.70 | $8.23 | 2,700 | — | — |
| 2001-07-18 | $7.50 | $9.21 | 0 | — | — |
| 2001-07-17 | $7.50 | $9.21 | 400 | — | — |
| 2001-07-16 | $7.60 | $9.34 | 1,700 | — | — |
| 2001-07-13 | $7.50 | $9.21 | 2,500 | — | — |
| 2001-07-12 | $6.99 | $8.59 | 800 | — | — |
| 2001-07-11 | $7.00 | $8.60 | 500 | — | — |
| 2001-07-10 | $7.20 | $8.85 | 0 | — | — |
| 2001-07-09 | $7.20 | $8.85 | 100 | — | — |
| 2001-07-06 | $7.15 | $8.78 | 800 | — | — |
| 2001-07-05 | $7.20 | $8.85 | 2,000 | — | — |
| 2001-07-03 | $7.00 | $8.60 | 0 | — | — |
| 2001-07-02 | $7.00 | $8.60 | 900 | — | — |
| 2001-06-29 | $7.09 | $8.71 | 200 | — | — |
| 2001-06-28 | $7.00 | $8.60 | 600 | — | — |
| 2001-06-27 | $6.94 | $8.53 | 1,000 | — | — |
| 2001-06-26 | $6.75 | $8.29 | 1,300 | — | — |
| 2001-06-25 | $7.30 | $8.97 | 3,100 | — | — |
| 2001-06-22 | $7.26 | $8.92 | 1,800 | — | — |
| 2001-06-21 | $7.30 | $8.97 | 2,800 | — | — |
| 2001-06-20 | $7.30 | $8.97 | 900 | — | — |
| 2001-06-19 | $7.15 | $8.78 | 100 | — | — |
| 2001-06-18 | $7.20 | $8.85 | 100 | — | — |
| 2001-06-15 | $7.00 | $8.60 | 100 | — | — |
| 2001-06-14 | $6.71 | $8.24 | 500 | — | — |
| 2001-06-13 | $7.00 | $8.60 | 2,400 | — | — |
| 2001-06-12 | $7.19 | $8.83 | 100 | — | — |
| 2001-06-11 | $7.00 | $8.60 | 1,000 | — | — |
| 2001-06-08 | $6.80 | $8.35 | 800 | — | — |
| 2001-06-07 | $7.05 | $8.66 | 800 | — | — |
| 2001-06-06 | $7.10 | $8.72 | 80,100 | — | — |
| 2001-06-05 | $7.10 | $8.72 | 1,500 | — | — |
| 2001-06-04 | $7.30 | $8.97 | 2,000 | — | — |
| 2001-06-01 | $7.30 | $8.97 | 1,100 | — | — |
| 2001-05-31 | $7.20 | $8.85 | 2,700 | — | — |
| 2001-05-30 | $7.30 | $8.97 | 3,500 | — | — |
| 2001-05-29 | $7.20 | $8.85 | 700 | — | — |
| 2001-05-25 | $7.25 | $8.91 | 700 | — | — |
| 2001-05-24 | $7.30 | $8.97 | 1,400 | — | — |
| 2001-05-23 | $7.35 | $9.03 | 9,500 | — | — |
| 2001-05-22 | $7.20 | $8.85 | 3,200 | — | — |
| 2001-05-21 | $7.12 | $8.75 | 5,900 | — | — |
| 2001-05-18 | $7.15 | $8.78 | 11,000 | — | — |
| 2001-05-17 | $7.12 | $8.75 | 2,100 | — | — |
| 2001-05-16 | $7.12 | $8.75 | 400 | — | — |
| 2001-05-15 | $7.10 | $8.72 | 2,500 | — | — |
| 2001-05-14 | $7.12 | $8.75 | 6,900 | — | — |
| 2001-05-11 | $6.65 | $8.17 | 1,400 | — | — |
| 2001-05-10 | $6.55 | $8.05 | 1,000 | — | — |
| 2001-05-09 | $6.40 | $7.86 | 1,200 | — | — |
| 2001-05-08 | $6.30 | $7.74 | 2,100 | — | — |
| 2001-05-07 | $6.25 | $7.68 | 39,200 | — | — |
| 2001-05-04 | $6.24 | $7.67 | 4,600 | — | — |
| 2001-05-03 | $6.33 | $7.78 | 4,500 | — | — |
| 2001-05-02 | $6.33 | $7.78 | 1,400 | — | — |
| 2001-05-01 | $6.36 | $7.74 | 11,600 | — | — |
| 2001-04-30 | $5.99 | $7.29 | 10,400 | — | — |
| 2001-04-27 | $5.80 | $7.06 | 22,800 | — | — |
| 2001-04-26 | $5.37 | $6.53 | 5,900 | — | — |
| 2001-04-25 | $5.26 | $6.40 | 14,100 | — | — |
| 2001-04-24 | $5.91 | $7.19 | 7,600 | — | — |
| 2001-04-23 | $6.07 | $7.38 | 16,900 | — | — |
| 2001-04-20 | $6.05 | $7.36 | 2,600 | — | — |
| 2001-04-19 | $6.15 | $7.48 | 8,100 | — | — |
| 2001-04-18 | $6.20 | $7.54 | 4,700 | — | — |
| 2001-04-17 | $5.91 | $7.19 | 23,600 | — | — |
| 2001-04-16 | $6.14 | $7.47 | 2,700 | — | — |
| 2001-04-12 | $6.00 | $7.30 | 700 | — | — |
| 2001-04-11 | $6.19 | $7.53 | 8,000 | — | — |
| 2001-04-10 | $6.19 | $7.53 | 5,500 | — | — |
| 2001-04-09 | $6.14 | $7.47 | 1,600 | — | — |
| 2001-04-06 | $6.00 | $7.30 | 10,600 | — | — |
| 2001-04-05 | $5.50 | $6.69 | 9,900 | — | — |
| 2001-04-04 | $5.00 | $6.08 | 152,300 | — | — |
| 2001-04-03 | $4.75 | $5.78 | 80,400 | — | — |
| 2001-04-02 | $4.72 | $5.74 | 25,200 | — | — |
| 2001-03-30 | $4.69 | $5.70 | 81,400 | — | — |
| 2001-03-29 | $5.13 | $6.23 | 11,900 | — | — |
| 2001-03-28 | $5.25 | $6.39 | 5,200 | — | — |
| 2001-03-27 | $5.13 | $6.23 | 28,400 | — | — |
| 2001-03-26 | $5.75 | $6.99 | 600 | — | — |
| 2001-03-23 | $6.00 | $7.30 | 18,200 | — | — |
| 2001-03-22 | $6.00 | $7.30 | 7,100 | — | — |
| 2001-03-21 | $6.38 | $7.75 | 32,500 | — | — |
| 2001-03-20 | $6.81 | $8.29 | 700 | — | — |
| 2001-03-19 | $6.94 | $8.44 | 100 | — | — |
| 2001-03-16 | $7.06 | $8.59 | 6,800 | — | — |
| 2001-03-15 | $6.69 | $8.13 | 300 | — | — |
| 2001-03-14 | $6.69 | $8.13 | 400 | — | — |
| 2001-03-13 | $6.75 | $8.21 | 2,400 | — | — |
| 2001-03-12 | $7.25 | $8.82 | 500 | — | — |
| 2001-03-09 | $7.25 | $8.82 | 1,100 | — | — |
| 2001-03-08 | $7.00 | $8.52 | 500 | — | — |
| 2001-03-07 | $6.98 | $8.50 | 100 | — | — |
| 2001-03-06 | $6.97 | $8.48 | 2,600 | — | — |
| 2001-03-05 | $6.56 | $7.98 | 20,500 | — | — |
| 2001-03-02 | $6.44 | $7.83 | 18,900 | — | — |
| 2001-03-01 | $6.63 | $8.06 | 4,500 | — | — |
| 2001-02-28 | $6.81 | $8.29 | 5,500 | — | — |
| 2001-02-27 | $6.81 | $8.29 | 0 | — | — |
| 2001-02-26 | $6.81 | $8.29 | 200 | — | — |
| 2001-02-23 | $6.81 | $8.29 | 1,200 | — | — |
| 2001-02-22 | $6.56 | $7.98 | 0 | — | — |
| 2001-02-21 | $6.56 | $7.98 | 3,900 | — | — |
| 2001-02-20 | $6.63 | $8.06 | 400 | — | — |
| 2001-02-16 | $6.38 | $7.75 | 2,200 | — | — |
| 2001-02-15 | $6.50 | $7.91 | 8,300 | — | — |
| 2001-02-14 | $6.75 | $8.21 | 2,700 | — | — |
| 2001-02-13 | $7.00 | $8.52 | 14,200 | — | — |
| 2001-02-12 | $6.50 | $7.91 | 1,700 | — | — |
| 2001-02-09 | $6.38 | $7.75 | 12,300 | — | — |
| 2001-02-08 | $6.50 | $7.91 | 22,400 | — | — |
| 2001-02-07 | $6.47 | $7.87 | 1,500 | — | — |
| 2001-02-06 | $7.00 | $8.52 | 2,300 | — | — |
| 2001-02-05 | $7.22 | $8.78 | 400 | — | — |
| 2001-02-02 | $7.50 | $9.12 | 800 | — | — |
| 2001-02-01 | $7.47 | $9.01 | 700 | — | — |
| 2001-01-31 | $7.50 | $9.05 | 500 | — | — |
| 2001-01-30 | $7.38 | $8.90 | 300 | — | — |
| 2001-01-29 | $7.38 | $8.90 | 0 | — | — |
| 2001-01-26 | $7.38 | $8.90 | 600 | — | — |
| 2001-01-25 | $7.44 | $8.97 | 1,000 | — | — |
| 2001-01-24 | $7.44 | $8.97 | 1,300 | — | — |
| 2001-01-23 | $7.44 | $8.97 | 100 | — | — |
| 2001-01-22 | $7.47 | $9.01 | 2,500 | — | — |
| 2001-01-19 | $7.38 | $8.90 | 2,700 | — | — |
| 2001-01-18 | $7.38 | $8.90 | 8,400 | — | — |
| 2001-01-17 | $7.19 | $8.67 | 4,900 | — | — |
| 2001-01-16 | $7.38 | $8.90 | 1,600 | — | — |
| 2001-01-12 | $7.47 | $9.01 | 500 | — | — |
| 2001-01-11 | $7.31 | $8.82 | 800 | — | — |
| 2001-01-10 | $7.13 | $8.59 | 100 | — | — |
| 2001-01-09 | $7.13 | $8.59 | 3,900 | — | — |
| 2001-01-08 | $7.00 | $8.44 | 600 | — | — |
| 2001-01-05 | $7.25 | $8.74 | 1,000 | — | — |
| 2001-01-04 | $7.22 | $8.71 | 500 | — | — |
| 2001-01-03 | $7.25 | $8.74 | 1,000 | — | — |
| 2001-01-02 | $6.81 | $8.22 | 200 | — | — |