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
- 1997-08-14 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 | $5.87 | $6.58 | 8,700 | — | — |
| 2001-12-28 | $5.75 | $6.44 | 2,400 | — | — |
| 2001-12-27 | $5.62 | $6.30 | 9,000 | — | — |
| 2001-12-26 | $5.62 | $6.30 | 13,800 | — | — |
| 2001-12-24 | $5.67 | $6.35 | 0 | — | — |
| 2001-12-21 | $5.67 | $6.35 | 0 | — | — |
| 2001-12-20 | $5.67 | $6.35 | 42,000 | — | — |
| 2001-12-19 | $5.68 | $6.36 | 123,300 | — | — |
| 2001-12-18 | $5.63 | $6.31 | 2,400 | — | — |
| 2001-12-17 | $5.50 | $6.16 | 37,200 | — | — |
| 2001-12-14 | $5.37 | $6.02 | 3,900 | — | — |
| 2001-12-13 | $5.37 | $6.02 | 1,800 | — | — |
| 2001-12-12 | $5.37 | $6.02 | 2,100 | — | — |
| 2001-12-11 | $5.42 | $6.07 | 43,500 | — | — |
| 2001-12-10 | $5.42 | $6.07 | 12,000 | — | — |
| 2001-12-07 | $5.33 | $5.97 | 0 | — | — |
| 2001-12-06 | $5.33 | $5.97 | 900 | — | — |
| 2001-12-05 | $5.47 | $6.13 | 6,900 | — | — |
| 2001-12-04 | $5.36 | $6.01 | 3,300 | — | — |
| 2001-12-03 | $5.33 | $5.98 | 4,200 | — | — |
| 2001-11-30 | $5.33 | $5.98 | 5,100 | — | — |
| 2001-11-29 | $5.33 | $5.98 | 3,000 | — | — |
| 2001-11-28 | $5.30 | $5.94 | 70,200 | — | — |
| 2001-11-27 | $5.29 | $5.93 | 57,000 | — | — |
| 2001-11-26 | $5.27 | $5.90 | 3,900 | — | — |
| 2001-11-23 | $5.26 | $5.89 | 0 | — | — |
| 2001-11-21 | $5.26 | $5.89 | 600 | — | — |
| 2001-11-20 | $5.22 | $5.85 | 0 | — | — |
| 2001-11-19 | $5.22 | $5.85 | 3,600 | — | — |
| 2001-11-16 | $5.29 | $5.93 | 3,300 | — | — |
| 2001-11-15 | $5.25 | $5.88 | 21,900 | — | — |
| 2001-11-14 | $5.22 | $5.85 | 2,700 | — | — |
| 2001-11-13 | $5.22 | $5.85 | 0 | — | — |
| 2001-11-12 | $5.22 | $5.85 | 0 | — | — |
| 2001-11-09 | $5.22 | $5.85 | 300 | — | — |
| 2001-11-08 | $5.30 | $5.94 | 0 | — | — |
| 2001-11-07 | $5.30 | $5.94 | 300 | — | — |
| 2001-11-06 | $5.33 | $5.98 | 600 | — | — |
| 2001-11-05 | $5.31 | $5.95 | 311,100 | — | — |
| 2001-11-02 | $5.41 | $6.07 | 15,000 | — | — |
| 2001-11-01 | $5.34 | $5.98 | 0 | — | — |
| 2001-10-31 | $5.34 | $5.98 | 54,600 | — | — |
| 2001-10-30 | $5.18 | $5.81 | 2,400 | — | — |
| 2001-10-29 | $5.40 | $6.05 | 0 | — | — |
| 2001-10-26 | $5.40 | $6.05 | 4,200 | — | — |
| 2001-10-25 | $5.23 | $5.86 | 4,500 | — | — |
| 2001-10-24 | $5.45 | $6.10 | 105,900 | — | — |
| 2001-10-23 | $5.23 | $5.86 | 3,900 | — | — |
| 2001-10-22 | $5.40 | $6.05 | 2,400 | — | — |
| 2001-10-19 | $5.33 | $5.98 | 600 | — | — |
| 2001-10-18 | $5.33 | $5.98 | 0 | — | — |
| 2001-10-17 | $5.33 | $5.98 | 8,400 | — | — |
| 2001-10-16 | $5.40 | $6.05 | 21,900 | — | — |
| 2001-10-15 | $5.37 | $6.02 | 3,600 | — | — |
| 2001-10-12 | $5.28 | $5.92 | 3,300 | — | — |
| 2001-10-11 | $5.27 | $5.90 | 0 | — | — |
| 2001-10-10 | $5.27 | $5.90 | 8,700 | — | — |
| 2001-10-09 | $5.22 | $5.85 | 0 | — | — |
| 2001-10-08 | $5.22 | $5.85 | 1,800 | — | — |
| 2001-10-05 | $5.40 | $6.05 | 300 | — | — |
| 2001-10-04 | $5.33 | $5.92 | 2,100 | — | — |
| 2001-10-03 | $5.26 | $5.84 | 900 | — | — |
| 2001-10-02 | $5.27 | $5.85 | 12,600 | — | — |
| 2001-10-01 | $5.23 | $5.81 | 8,400 | — | — |
| 2001-09-28 | $5.20 | $5.78 | 19,500 | — | — |
| 2001-09-27 | $5.33 | $5.92 | 300 | — | — |
| 2001-09-26 | $5.22 | $5.79 | 41,100 | — | — |
| 2001-09-25 | $5.21 | $5.78 | 18,900 | — | — |
| 2001-09-24 | $5.17 | $5.74 | 13,500 | — | — |
| 2001-09-21 | $5.41 | $6.01 | 18,600 | — | — |
| 2001-09-20 | $5.42 | $6.01 | 49,800 | — | — |
| 2001-09-19 | $5.47 | $6.07 | 63,600 | — | — |
| 2001-09-18 | $5.41 | $6.00 | 31,200 | — | — |
| 2001-09-17 | $5.42 | $6.01 | 30,300 | — | — |
| 2001-09-10 | $5.50 | $6.10 | 15,000 | — | — |
| 2001-09-07 | $5.60 | $6.22 | 11,700 | — | — |
| 2001-09-06 | $5.50 | $6.11 | 0 | — | — |
| 2001-09-05 | $5.50 | $6.11 | 8,100 | — | — |
| 2001-09-04 | $5.49 | $6.10 | 4,500 | — | — |
| 2001-08-31 | $5.48 | $6.09 | 159,600 | — | — |
| 2001-08-30 | $5.50 | $6.10 | 83,700 | — | — |
| 2001-08-29 | $5.48 | $6.09 | 83,400 | — | — |
| 2001-08-28 | $5.50 | $6.10 | 6,300 | — | — |
| 2001-08-27 | $5.50 | $6.10 | 5,100 | — | — |
| 2001-08-24 | $5.53 | $6.14 | 10,500 | — | — |
| 2001-08-23 | $5.40 | $5.99 | 56,700 | — | — |
| 2001-08-22 | $5.37 | $5.96 | 41,400 | — | — |
| 2001-08-21 | $5.45 | $6.05 | 9,300 | — | — |
| 2001-08-20 | $5.32 | $5.90 | 41,400 | — | — |
| 2001-08-17 | $5.28 | $5.86 | 9,300 | — | — |
| 2001-08-16 | $5.17 | $5.73 | 56,700 | — | — |
| 2001-08-15 | $5.18 | $5.75 | 27,600 | — | — |
| 2001-08-14 | $5.13 | $5.70 | 11,100 | — | — |
| 2001-08-13 | $5.25 | $5.83 | 23,700 | — | — |
| 2001-08-10 | $5.60 | $6.22 | 0 | — | — |
| 2001-08-09 | $5.60 | $6.22 | 50,700 | — | — |
| 2001-08-08 | $5.17 | $5.73 | 60,000 | — | — |
| 2001-08-07 | $5.42 | $6.01 | 17,400 | — | — |
| 2001-08-06 | $5.42 | $6.01 | 29,400 | — | — |
| 2001-08-03 | $5.18 | $5.75 | 300 | — | — |
| 2001-08-02 | $5.22 | $5.79 | 4,500 | — | — |
| 2001-08-01 | $5.10 | $5.66 | 2,400 | — | — |
| 2001-07-31 | $5.15 | $5.72 | 30,300 | — | — |
| 2001-07-30 | $5.10 | $5.66 | 57,000 | — | — |
| 2001-07-27 | $5.12 | $5.68 | 8,400 | — | — |
| 2001-07-26 | $5.12 | $5.68 | 44,700 | — | — |
| 2001-07-25 | $5.12 | $5.68 | 16,200 | — | — |
| 2001-07-24 | $5.12 | $5.68 | 24,000 | — | — |
| 2001-07-23 | $5.12 | $5.68 | 23,100 | — | — |
| 2001-07-20 | $5.10 | $5.66 | 13,800 | — | — |
| 2001-07-19 | $5.12 | $5.68 | 7,200 | — | — |
| 2001-07-18 | $5.12 | $5.68 | 1,200 | — | — |
| 2001-07-17 | $5.15 | $5.72 | 0 | — | — |
| 2001-07-16 | $5.15 | $5.72 | 29,100 | — | — |
| 2001-07-13 | $5.13 | $5.69 | 3,300 | — | — |
| 2001-07-12 | $5.15 | $5.72 | 62,700 | — | — |
| 2001-07-11 | $5.13 | $5.69 | 0 | — | — |
| 2001-07-10 | $5.13 | $5.69 | 28,200 | — | — |
| 2001-07-09 | $5.07 | $5.62 | 34,800 | — | — |
| 2001-07-06 | $5.03 | $5.59 | 114,600 | — | — |
| 2001-07-05 | $5.04 | $5.54 | 5,700 | — | — |
| 2001-07-03 | $5.07 | $5.57 | 0 | — | — |
| 2001-07-02 | $5.07 | $5.57 | 7,500 | — | — |
| 2001-06-29 | $5.08 | $5.59 | 0 | — | — |
| 2001-06-28 | $5.08 | $5.59 | 600 | — | — |
| 2001-06-27 | $5.05 | $5.55 | 21,000 | — | — |
| 2001-06-26 | $5.03 | $5.53 | 29,100 | — | — |
| 2001-06-25 | $5.00 | $5.49 | 83,700 | — | — |
| 2001-06-22 | $5.02 | $5.52 | 85,200 | — | — |
| 2001-06-21 | $5.00 | $5.49 | 39,300 | — | — |
| 2001-06-20 | $4.93 | $5.42 | 1,800 | — | — |
| 2001-06-19 | $4.72 | $5.18 | 4,500 | — | — |
| 2001-06-18 | $4.83 | $5.31 | 7,500 | — | — |
| 2001-06-15 | $4.85 | $5.33 | 43,200 | — | — |
| 2001-06-14 | $4.83 | $5.31 | 2,100 | — | — |
| 2001-06-13 | $4.75 | $5.22 | 0 | — | — |
| 2001-06-12 | $4.75 | $5.22 | 0 | — | — |
| 2001-06-11 | $4.75 | $5.22 | 2,100 | — | — |
| 2001-06-08 | $4.73 | $5.20 | 6,900 | — | — |
| 2001-06-07 | $4.83 | $5.30 | 1,500 | — | — |
| 2001-06-06 | $4.75 | $5.22 | 1,800 | — | — |
| 2001-06-05 | $4.79 | $5.27 | 12,600 | — | — |
| 2001-06-04 | $4.63 | $5.09 | 600 | — | — |
| 2001-06-01 | $4.54 | $4.99 | 600 | — | — |
| 2001-05-31 | $4.55 | $5.00 | 900 | — | — |
| 2001-05-30 | $4.57 | $5.02 | 1,500 | — | — |
| 2001-05-29 | $4.54 | $4.99 | 2,100 | — | — |
| 2001-05-25 | $4.50 | $4.95 | 2,700 | — | — |
| 2001-05-24 | $4.47 | $4.91 | 16,200 | — | — |
| 2001-05-23 | $4.68 | $5.15 | 6,300 | — | — |
| 2001-05-22 | $4.50 | $4.95 | 3,000 | — | — |
| 2001-05-21 | $4.45 | $4.89 | 9,000 | — | — |
| 2001-05-18 | $4.67 | $5.13 | 10,500 | — | — |
| 2001-05-17 | $4.77 | $5.25 | 7,200 | — | — |
| 2001-05-16 | $4.73 | $5.20 | 3,300 | — | — |
| 2001-05-15 | $4.83 | $5.31 | 12,900 | — | — |
| 2001-05-14 | $4.70 | $5.17 | 600 | — | — |
| 2001-05-11 | $4.70 | $5.17 | 0 | — | — |
| 2001-05-10 | $4.70 | $5.17 | 9,000 | — | — |
| 2001-05-09 | $4.73 | $5.20 | 10,800 | — | — |
| 2001-05-08 | $4.67 | $5.13 | 3,900 | — | — |
| 2001-05-07 | $4.67 | $5.13 | 12,900 | — | — |
| 2001-05-04 | $5.00 | $5.49 | 11,400 | — | — |
| 2001-05-03 | $4.97 | $5.46 | 18,000 | — | — |
| 2001-05-02 | $4.97 | $5.46 | 900 | — | — |
| 2001-05-01 | $4.87 | $5.35 | 600 | — | — |
| 2001-04-30 | $4.87 | $5.35 | 7,800 | — | — |
| 2001-04-27 | $4.96 | $5.45 | 1,800 | — | — |
| 2001-04-26 | $5.03 | $5.52 | 18,000 | — | — |
| 2001-04-25 | $5.00 | $5.49 | 600 | — | — |
| 2001-04-24 | $5.00 | $5.49 | 4,500 | — | — |
| 2001-04-23 | $4.95 | $5.44 | 8,700 | — | — |
| 2001-04-20 | $4.88 | $5.36 | 4,800 | — | — |
| 2001-04-19 | $4.99 | $5.49 | 8,400 | — | — |
| 2001-04-18 | $4.97 | $5.47 | 22,200 | — | — |
| 2001-04-17 | $4.95 | $5.44 | 4,200 | — | — |
| 2001-04-16 | $4.95 | $5.44 | 6,000 | — | — |
| 2001-04-12 | $4.90 | $5.38 | 1,200 | — | — |
| 2001-04-11 | $4.90 | $5.38 | 0 | — | — |
| 2001-04-10 | $4.90 | $5.38 | 1,500 | — | — |
| 2001-04-09 | $4.83 | $5.31 | 300 | — | — |
| 2001-04-06 | $4.92 | $5.40 | 4,800 | — | — |
| 2001-04-05 | $4.94 | $5.38 | 900 | — | — |
| 2001-04-04 | $5.00 | $5.44 | 3,300 | — | — |
| 2001-04-03 | $5.00 | $5.44 | 2,400 | — | — |
| 2001-04-02 | $5.00 | $5.44 | 17,700 | — | — |
| 2001-03-30 | $5.46 | $5.94 | 189,900 | — | — |
| 2001-03-29 | $5.17 | $5.62 | 27,000 | — | — |
| 2001-03-28 | $4.67 | $5.08 | 14,100 | — | — |
| 2001-03-27 | $5.08 | $5.53 | 58,200 | — | — |
| 2001-03-26 | $4.42 | $4.80 | 17,700 | — | — |
| 2001-03-23 | $4.17 | $4.53 | 13,800 | — | — |
| 2001-03-22 | $4.17 | $4.53 | 11,700 | — | — |
| 2001-03-21 | $4.00 | $4.35 | 28,500 | — | — |
| 2001-03-20 | $4.42 | $4.80 | 12,000 | — | — |
| 2001-03-19 | $4.44 | $4.83 | 27,300 | — | — |
| 2001-03-16 | $4.81 | $5.24 | 1,200 | — | — |
| 2001-03-15 | $4.81 | $5.24 | 3,000 | — | — |
| 2001-03-14 | $4.83 | $5.26 | 15,300 | — | — |
| 2001-03-13 | $5.00 | $5.44 | 2,400 | — | — |
| 2001-03-12 | $5.00 | $5.44 | 21,300 | — | — |
| 2001-03-09 | $5.08 | $5.53 | 6,300 | — | — |
| 2001-03-08 | $5.17 | $5.62 | 1,500 | — | — |
| 2001-03-07 | $5.10 | $5.55 | 8,100 | — | — |
| 2001-03-06 | $5.08 | $5.53 | 600 | — | — |
| 2001-03-05 | $5.08 | $5.53 | 1,800 | — | — |
| 2001-03-02 | $5.08 | $5.53 | 14,700 | — | — |
| 2001-03-01 | $5.17 | $5.62 | 9,000 | — | — |
| 2001-02-28 | $5.17 | $5.62 | 8,400 | — | — |
| 2001-02-27 | $5.13 | $5.58 | 0 | — | — |
| 2001-02-26 | $5.13 | $5.58 | 6,300 | — | — |
| 2001-02-23 | $5.29 | $5.76 | 6,300 | — | — |
| 2001-02-22 | $5.38 | $5.85 | 2,400 | — | — |
| 2001-02-21 | $5.21 | $5.67 | 3,000 | — | — |
| 2001-02-20 | $5.33 | $5.80 | 18,600 | — | — |
| 2001-02-16 | $5.25 | $5.71 | 0 | — | — |
| 2001-02-15 | $5.25 | $5.71 | 9,600 | — | — |
| 2001-02-14 | $5.08 | $5.53 | 23,100 | — | — |
| 2001-02-13 | $5.33 | $5.80 | 24,000 | — | — |
| 2001-02-12 | $5.00 | $5.44 | 35,100 | — | — |
| 2001-02-09 | $4.92 | $5.35 | 22,200 | — | — |
| 2001-02-08 | $4.92 | $5.35 | 0 | — | — |
| 2001-02-07 | $4.92 | $5.35 | 8,400 | — | — |
| 2001-02-06 | $4.92 | $5.35 | 6,600 | — | — |
| 2001-02-05 | $4.92 | $5.35 | 0 | — | — |
| 2001-02-02 | $4.92 | $5.35 | 0 | — | — |
| 2001-02-01 | $4.92 | $5.35 | 300 | — | — |
| 2001-01-31 | $4.88 | $5.30 | 0 | — | — |
| 2001-01-30 | $4.88 | $5.30 | 5,100 | — | — |
| 2001-01-29 | $4.83 | $5.26 | 65,100 | — | — |
| 2001-01-26 | $5.00 | $5.44 | 127,800 | — | — |
| 2001-01-25 | $4.85 | $5.28 | 68,400 | — | — |
| 2001-01-24 | $4.94 | $5.37 | 176,100 | — | — |
| 2001-01-23 | $4.83 | $5.26 | 30,300 | — | — |
| 2001-01-22 | $5.00 | $5.44 | 10,200 | — | — |
| 2001-01-19 | $4.92 | $5.35 | 147,900 | — | — |
| 2001-01-18 | $4.81 | $5.24 | 42,600 | — | — |
| 2001-01-17 | $4.83 | $5.26 | 198,600 | — | — |
| 2001-01-16 | $4.54 | $4.94 | 12,300 | — | — |
| 2001-01-12 | $4.67 | $5.08 | 13,800 | — | — |
| 2001-01-11 | $4.67 | $5.08 | 10,800 | — | — |
| 2001-01-10 | $4.63 | $5.03 | 407,700 | — | — |
| 2001-01-09 | $4.70 | $5.11 | 384,900 | — | — |
| 2001-01-08 | $4.54 | $4.94 | 100,800 | — | — |
| 2001-01-05 | $4.54 | $4.89 | 45,000 | — | — |
| 2001-01-04 | $4.42 | $4.76 | 111,600 | — | — |
| 2001-01-03 | $4.38 | $4.71 | 115,800 | — | — |
| 2001-01-02 | $4.17 | $4.49 | 60,300 | — | — |