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
- 1983-03-16 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 | $5.70 | $9.15 | 33,700 | — | — |
| 2001-12-28 | $5.88 | $9.44 | 21,067 | — | — |
| 2001-12-27 | $5.85 | $9.39 | 29,000 | — | — |
| 2001-12-26 | $6.00 | $9.63 | 42,667 | — | — |
| 2001-12-24 | $6.33 | $10.16 | 2,533 | — | — |
| 2001-12-21 | $6.81 | $10.93 | 13,733 | — | — |
| 2001-12-20 | $6.12 | $9.82 | 14,867 | — | — |
| 2001-12-19 | $5.97 | $9.58 | 11,267 | — | — |
| 2001-12-18 | $5.64 | $9.05 | 4,267 | — | — |
| 2001-12-17 | $5.49 | $8.81 | 6,833 | — | — |
| 2001-12-14 | $5.40 | $8.67 | 2,400 | — | — |
| 2001-12-13 | $5.49 | $8.81 | 2,700 | — | — |
| 2001-12-12 | $5.52 | $8.86 | 4,933 | — | — |
| 2001-12-11 | $5.49 | $8.81 | 2,933 | — | — |
| 2001-12-10 | $5.52 | $8.86 | 4,467 | — | — |
| 2001-12-07 | $5.52 | $8.86 | 10,233 | — | — |
| 2001-12-06 | $5.40 | $8.67 | 10,867 | — | — |
| 2001-12-05 | $5.40 | $8.67 | 8,333 | — | — |
| 2001-12-04 | $5.55 | $8.91 | 2,333 | — | — |
| 2001-12-03 | $5.43 | $8.72 | 4,167 | — | — |
| 2001-11-30 | $5.40 | $8.67 | 7,767 | — | — |
| 2001-11-29 | $5.40 | $8.67 | 9,300 | — | — |
| 2001-11-28 | $5.40 | $8.67 | 7,333 | — | — |
| 2001-11-27 | $5.34 | $8.57 | 8,533 | — | — |
| 2001-11-26 | $5.43 | $8.72 | 4,833 | — | — |
| 2001-11-23 | $5.43 | $8.72 | 2,800 | — | — |
| 2001-11-21 | $5.40 | $8.67 | 1,267 | — | — |
| 2001-11-20 | $5.37 | $8.62 | 3,000 | — | — |
| 2001-11-19 | $5.55 | $8.91 | 3,567 | — | — |
| 2001-11-16 | $5.49 | $8.81 | 2,667 | — | — |
| 2001-11-15 | $5.52 | $8.86 | 7,533 | — | — |
| 2001-11-14 | $5.49 | $8.81 | 5,767 | — | — |
| 2001-11-13 | $5.40 | $8.67 | 3,033 | — | — |
| 2001-11-12 | $5.49 | $8.81 | 300 | — | — |
| 2001-11-09 | $5.34 | $8.57 | 24,600 | — | — |
| 2001-11-08 | $5.40 | $8.67 | 15,767 | — | — |
| 2001-11-07 | $5.46 | $8.76 | 21,967 | — | — |
| 2001-11-06 | $5.49 | $8.81 | 17,033 | — | — |
| 2001-11-05 | $5.64 | $9.05 | 7,533 | — | — |
| 2001-11-02 | $5.37 | $8.62 | 7,500 | — | — |
| 2001-11-01 | $5.28 | $8.48 | 3,900 | — | — |
| 2001-10-31 | $5.28 | $8.48 | 2,333 | — | — |
| 2001-10-30 | $5.34 | $8.57 | 900 | — | — |
| 2001-10-29 | $5.19 | $8.33 | 2,200 | — | — |
| 2001-10-26 | $5.40 | $8.67 | 4,200 | — | — |
| 2001-10-25 | $5.16 | $8.28 | 1,300 | — | — |
| 2001-10-24 | $5.43 | $8.72 | 767 | — | — |
| 2001-10-23 | $5.55 | $8.91 | 4,533 | — | — |
| 2001-10-22 | $5.49 | $8.81 | 4,033 | — | — |
| 2001-10-19 | $5.46 | $8.76 | 8,833 | — | — |
| 2001-10-18 | $5.40 | $8.67 | 7,633 | — | — |
| 2001-10-17 | $5.34 | $8.57 | 6,167 | — | — |
| 2001-10-16 | $5.25 | $8.43 | 3,733 | — | — |
| 2001-10-15 | $5.31 | $8.52 | 8,967 | — | — |
| 2001-10-12 | $5.16 | $8.28 | 4,000 | — | — |
| 2001-10-11 | $5.37 | $8.62 | 2,867 | — | — |
| 2001-10-10 | $4.98 | $7.99 | 7,667 | — | — |
| 2001-10-09 | $4.98 | $7.99 | 7,967 | — | — |
| 2001-10-08 | $5.19 | $8.33 | 1,133 | — | — |
| 2001-10-05 | $5.61 | $9.01 | 8,033 | — | — |
| 2001-10-04 | $5.37 | $8.62 | 2,400 | — | — |
| 2001-10-03 | $5.19 | $8.33 | 5,533 | — | — |
| 2001-10-02 | $4.98 | $7.99 | 11,300 | — | — |
| 2001-10-01 | $5.10 | $8.19 | 10,567 | — | — |
| 2001-09-28 | $5.22 | $8.38 | 2,900 | — | — |
| 2001-09-27 | $5.25 | $8.43 | 7,500 | — | — |
| 2001-09-26 | $5.25 | $8.43 | 230,100 | — | — |
| 2001-09-25 | $5.10 | $8.19 | 7,033 | — | — |
| 2001-09-24 | $4.95 | $7.95 | 8,700 | — | — |
| 2001-09-21 | $5.13 | $8.23 | 8,467 | — | — |
| 2001-09-20 | $5.16 | $8.28 | 13,733 | — | — |
| 2001-09-19 | $5.46 | $8.76 | 13,233 | — | — |
| 2001-09-18 | $5.55 | $8.91 | 3,467 | — | — |
| 2001-09-17 | $5.73 | $9.20 | 7,300 | — | — |
| 2001-09-10 | $6.30 | $10.11 | 4,500 | — | — |
| 2001-09-07 | $6.24 | $10.02 | 7,267 | — | — |
| 2001-09-06 | $6.60 | $10.59 | 4,333 | — | — |
| 2001-09-05 | $6.84 | $10.98 | 4,600 | — | — |
| 2001-09-04 | $7.29 | $11.70 | 7,833 | — | — |
| 2001-08-31 | $7.62 | $12.23 | 8,233 | — | — |
| 2001-08-30 | $7.68 | $12.33 | 2,767 | — | — |
| 2001-08-29 | $7.44 | $11.94 | 6,433 | — | — |
| 2001-08-28 | $7.17 | $11.51 | 1,267 | — | — |
| 2001-08-27 | $7.20 | $11.56 | 1,100 | — | — |
| 2001-08-24 | $7.29 | $11.70 | 2,500 | — | — |
| 2001-08-23 | $7.38 | $11.85 | 1,267 | — | — |
| 2001-08-22 | $7.65 | $12.28 | 1,433 | — | — |
| 2001-08-21 | $7.80 | $12.52 | 11,300 | — | — |
| 2001-08-20 | $7.50 | $12.04 | 3,533 | — | — |
| 2001-08-17 | $7.50 | $12.04 | 14,633 | — | — |
| 2001-08-16 | $7.44 | $11.94 | 5,400 | — | — |
| 2001-08-15 | $6.63 | $10.64 | 2,033 | — | — |
| 2001-08-14 | $6.66 | $10.69 | 5,167 | — | — |
| 2001-08-13 | $6.75 | $10.84 | 1,600 | — | — |
| 2001-08-10 | $6.93 | $11.12 | 1,700 | — | — |
| 2001-08-09 | $7.11 | $11.41 | 1,933 | — | — |
| 2001-08-08 | $7.26 | $11.65 | 6,200 | — | — |
| 2001-08-07 | $7.50 | $12.04 | 2,300 | — | — |
| 2001-08-06 | $7.59 | $12.18 | 8,867 | — | — |
| 2001-08-03 | $7.95 | $12.76 | 4,033 | — | — |
| 2001-08-02 | $7.71 | $12.38 | 7,367 | — | — |
| 2001-08-01 | $6.66 | $10.69 | 1,867 | — | — |
| 2001-07-31 | $6.54 | $10.50 | 8,333 | — | — |
| 2001-07-30 | $6.90 | $11.08 | 1,900 | — | — |
| 2001-07-27 | $6.75 | $10.84 | 3,267 | — | — |
| 2001-07-26 | $6.90 | $11.08 | 6,967 | — | — |
| 2001-07-25 | $6.81 | $10.93 | 7,900 | — | — |
| 2001-07-24 | $6.90 | $11.08 | 3,533 | — | — |
| 2001-07-23 | $6.99 | $11.22 | 3,133 | — | — |
| 2001-07-20 | $6.99 | $11.22 | 1,433 | — | — |
| 2001-07-19 | $7.14 | $11.46 | 3,433 | — | — |
| 2001-07-18 | $7.20 | $11.56 | 400 | — | — |
| 2001-07-17 | $7.23 | $11.61 | 4,133 | — | — |
| 2001-07-16 | $7.53 | $12.09 | 5,033 | — | — |
| 2001-07-13 | $7.74 | $12.42 | 6,200 | — | — |
| 2001-07-12 | $7.86 | $12.62 | 2,767 | — | — |
| 2001-07-11 | $7.80 | $12.52 | 8,533 | — | — |
| 2001-07-10 | $8.31 | $13.34 | 3,033 | — | — |
| 2001-07-09 | $8.46 | $13.58 | 4,433 | — | — |
| 2001-07-06 | $8.13 | $13.05 | 2,200 | — | — |
| 2001-07-05 | $8.28 | $13.29 | 5,000 | — | — |
| 2001-07-03 | $8.40 | $13.48 | 4,500 | — | — |
| 2001-07-02 | $8.28 | $13.29 | 3,367 | — | — |
| 2001-06-29 | $8.31 | $13.34 | 4,300 | — | — |
| 2001-06-28 | $8.49 | $13.63 | 4,233 | — | — |
| 2001-06-27 | $8.61 | $13.82 | 3,267 | — | — |
| 2001-06-26 | $8.70 | $13.97 | 2,500 | — | — |
| 2001-06-25 | $9.00 | $14.45 | 4,467 | — | — |
| 2001-06-22 | $8.31 | $13.34 | 1,733 | — | — |
| 2001-06-21 | $8.40 | $13.48 | 3,367 | — | — |
| 2001-06-20 | $8.28 | $13.29 | 2,300 | — | — |
| 2001-06-19 | $8.55 | $13.72 | 4,933 | — | — |
| 2001-06-18 | $8.40 | $13.48 | 2,667 | — | — |
| 2001-06-15 | $8.64 | $13.87 | 4,500 | — | — |
| 2001-06-14 | $8.58 | $13.77 | 4,000 | — | — |
| 2001-06-13 | $9.06 | $14.54 | 9,733 | — | — |
| 2001-06-12 | $9.15 | $14.69 | 5,133 | — | — |
| 2001-06-11 | $9.30 | $14.93 | 4,600 | — | — |
| 2001-06-08 | $9.00 | $14.45 | 5,533 | — | — |
| 2001-06-07 | $8.70 | $13.97 | 4,533 | — | — |
| 2001-06-06 | $8.82 | $14.16 | 4,600 | — | — |
| 2001-06-05 | $8.37 | $13.44 | 5,167 | — | — |
| 2001-06-04 | $8.34 | $13.39 | 11,700 | — | — |
| 2001-06-01 | $8.76 | $14.06 | 7,933 | — | — |
| 2001-05-31 | $8.70 | $13.97 | 2,800 | — | — |
| 2001-05-30 | $8.79 | $14.11 | 2,700 | — | — |
| 2001-05-29 | $8.94 | $14.35 | 2,833 | — | — |
| 2001-05-25 | $8.79 | $14.11 | 6,300 | — | — |
| 2001-05-24 | $8.85 | $14.21 | 9,067 | — | — |
| 2001-05-23 | $8.46 | $13.58 | 4,700 | — | — |
| 2001-05-22 | $9.00 | $14.45 | 4,167 | — | — |
| 2001-05-21 | $9.03 | $14.50 | 5,000 | — | — |
| 2001-05-18 | $9.03 | $14.50 | 7,033 | — | — |
| 2001-05-17 | $9.21 | $14.78 | 12,500 | — | — |
| 2001-05-16 | $8.49 | $13.63 | 9,233 | — | — |
| 2001-05-15 | $8.67 | $13.92 | 9,133 | — | — |
| 2001-05-14 | $8.70 | $13.97 | 7,033 | — | — |
| 2001-05-11 | $8.73 | $14.01 | 8,100 | — | — |
| 2001-05-10 | $8.70 | $13.97 | 6,767 | — | — |
| 2001-05-09 | $8.64 | $13.87 | 6,167 | — | — |
| 2001-05-08 | $8.76 | $14.06 | 5,567 | — | — |
| 2001-05-07 | $8.88 | $14.25 | 3,133 | — | — |
| 2001-05-04 | $9.00 | $14.45 | 12,233 | — | — |
| 2001-05-03 | $8.70 | $13.97 | 14,300 | — | — |
| 2001-05-02 | $9.36 | $15.03 | 25,000 | — | — |
| 2001-05-01 | $9.15 | $14.69 | 15,200 | — | — |
| 2001-04-30 | $8.55 | $13.72 | 10,467 | — | — |
| 2001-04-27 | $7.74 | $12.42 | 3,367 | — | — |
| 2001-04-26 | $7.68 | $12.33 | 6,500 | — | — |
| 2001-04-25 | $7.71 | $12.38 | 13,000 | — | — |
| 2001-04-24 | $7.11 | $11.41 | 10,433 | — | — |
| 2001-04-23 | $7.14 | $11.46 | 15,033 | — | — |
| 2001-04-20 | $7.14 | $11.46 | 7,067 | — | — |
| 2001-04-19 | $6.75 | $10.84 | 9,000 | — | — |
| 2001-04-18 | $6.69 | $10.74 | 8,900 | — | — |
| 2001-04-17 | $6.24 | $10.02 | 6,633 | — | — |
| 2001-04-16 | $6.66 | $10.69 | 9,267 | — | — |
| 2001-04-12 | $6.24 | $10.02 | 6,267 | — | — |
| 2001-04-11 | $6.21 | $9.97 | 10,167 | — | — |
| 2001-04-10 | $6.15 | $9.87 | 9,967 | — | — |
| 2001-04-09 | $6.18 | $9.92 | 5,500 | — | — |
| 2001-04-06 | $6.28 | $10.08 | 3,300 | — | — |
| 2001-04-05 | $6.19 | $9.93 | 6,433 | — | — |
| 2001-04-04 | $6.09 | $9.78 | 11,933 | — | — |
| 2001-04-03 | $6.38 | $10.23 | 9,867 | — | — |
| 2001-04-02 | $6.38 | $10.23 | 1,500 | — | — |
| 2001-03-30 | $6.28 | $10.08 | 1,633 | — | — |
| 2001-03-29 | $6.28 | $10.08 | 6,267 | — | — |
| 2001-03-28 | $6.47 | $10.38 | 1,800 | — | — |
| 2001-03-27 | $6.47 | $10.38 | 3,667 | — | — |
| 2001-03-26 | $6.38 | $10.23 | 7,733 | — | — |
| 2001-03-23 | $6.56 | $10.53 | 1,400 | — | — |
| 2001-03-22 | $6.56 | $10.53 | 3,967 | — | — |
| 2001-03-21 | $6.38 | $10.23 | 7,267 | — | — |
| 2001-03-20 | $6.56 | $10.53 | 3,133 | — | — |
| 2001-03-19 | $6.75 | $10.84 | 2,200 | — | — |
| 2001-03-16 | $6.56 | $10.53 | 9,200 | — | — |
| 2001-03-15 | $6.94 | $11.14 | 2,367 | — | — |
| 2001-03-14 | $6.75 | $10.84 | 3,700 | — | — |
| 2001-03-13 | $6.75 | $10.84 | 4,400 | — | — |
| 2001-03-12 | $7.03 | $11.29 | 3,833 | — | — |
| 2001-03-09 | $7.50 | $12.04 | 3,367 | — | — |
| 2001-03-08 | $7.59 | $12.19 | 18,633 | — | — |
| 2001-03-07 | $7.13 | $11.44 | 9,533 | — | — |
| 2001-03-06 | $7.13 | $11.44 | 4,533 | — | — |
| 2001-03-05 | $6.84 | $10.99 | 11,900 | — | — |
| 2001-03-02 | $7.50 | $12.04 | 2,500 | — | — |
| 2001-03-01 | $7.13 | $11.44 | 3,133 | — | — |
| 2001-02-28 | $6.94 | $11.14 | 6,533 | — | — |
| 2001-02-27 | $7.31 | $11.74 | 2,300 | — | — |
| 2001-02-26 | $7.50 | $12.04 | 4,400 | — | — |
| 2001-02-23 | $7.41 | $11.89 | 3,500 | — | — |
| 2001-02-22 | $7.59 | $12.19 | 8,267 | — | — |
| 2001-02-21 | $7.59 | $12.19 | 4,667 | — | — |
| 2001-02-20 | $8.06 | $12.94 | 4,300 | — | — |
| 2001-02-16 | $9.28 | $14.90 | 2,667 | — | — |
| 2001-02-15 | $9.38 | $15.05 | 1,900 | — | — |
| 2001-02-14 | $9.19 | $14.75 | 9,067 | — | — |
| 2001-02-13 | $9.38 | $15.05 | 5,667 | — | — |
| 2001-02-12 | $9.94 | $15.95 | 4,033 | — | — |
| 2001-02-09 | $10.13 | $16.25 | 4,867 | — | — |
| 2001-02-08 | $10.59 | $17.01 | 3,033 | — | — |
| 2001-02-07 | $10.69 | $17.16 | 5,133 | — | — |
| 2001-02-06 | $11.25 | $18.06 | 4,433 | — | — |
| 2001-02-05 | $11.44 | $18.36 | 5,567 | — | — |
| 2001-02-02 | $11.63 | $18.66 | 5,767 | — | — |
| 2001-02-01 | $11.72 | $18.81 | 3,967 | — | — |
| 2001-01-31 | $11.34 | $18.21 | 4,100 | — | — |
| 2001-01-30 | $11.72 | $18.81 | 2,933 | — | — |
| 2001-01-29 | $11.63 | $18.66 | 10,367 | — | — |
| 2001-01-26 | $11.81 | $18.96 | 4,400 | — | — |
| 2001-01-25 | $11.81 | $18.96 | 8,933 | — | — |
| 2001-01-24 | $11.77 | $18.89 | 16,100 | — | — |
| 2001-01-23 | $11.44 | $18.36 | 25,167 | — | — |
| 2001-01-22 | $10.22 | $16.40 | 18,333 | — | — |
| 2001-01-19 | $10.31 | $16.55 | 16,533 | — | — |
| 2001-01-18 | $9.75 | $15.65 | 7,233 | — | — |
| 2001-01-17 | $9.56 | $15.35 | 42,500 | — | — |
| 2001-01-16 | $8.34 | $13.39 | 18,033 | — | — |
| 2001-01-12 | $8.25 | $13.24 | 21,133 | — | — |
| 2001-01-11 | $7.78 | $12.49 | 18,033 | — | — |
| 2001-01-10 | $7.31 | $11.74 | 7,733 | — | — |
| 2001-01-09 | $6.94 | $11.14 | 4,233 | — | — |
| 2001-01-08 | $6.94 | $11.14 | 12,100 | — | — |
| 2001-01-05 | $7.31 | $11.74 | 11,900 | — | — |
| 2001-01-04 | $7.50 | $12.04 | 10,567 | — | — |
| 2001-01-03 | $8.44 | $13.54 | 9,600 | — | — |
| 2001-01-02 | $7.31 | $11.74 | 17,300 | — | — |