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
- 1990-03-26 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 | $7.04 | $9.73 | 466,754 | — | — |
| 2001-12-28 | $7.20 | $9.94 | 634,998 | — | — |
| 2001-12-27 | $7.41 | $10.23 | 127,176 | — | — |
| 2001-12-26 | $7.34 | $10.14 | 181,933 | — | — |
| 2001-12-24 | $7.29 | $10.07 | 155,879 | — | — |
| 2001-12-21 | $7.43 | $10.26 | 452,182 | — | — |
| 2001-12-20 | $7.26 | $10.02 | 238,014 | — | — |
| 2001-12-19 | $7.34 | $10.14 | 619,542 | — | — |
| 2001-12-18 | $7.28 | $10.05 | 359,008 | — | — |
| 2001-12-17 | $6.99 | $9.65 | 320,148 | — | — |
| 2001-12-14 | $6.84 | $9.44 | 159,412 | — | — |
| 2001-12-13 | $6.79 | $9.37 | 112,604 | — | — |
| 2001-12-12 | $6.81 | $9.40 | 109,071 | — | — |
| 2001-12-11 | $6.86 | $9.48 | 117,903 | — | — |
| 2001-12-10 | $6.69 | $9.24 | 185,024 | — | — |
| 2001-12-07 | $6.82 | $9.41 | 277,756 | — | — |
| 2001-12-06 | $6.77 | $9.35 | 280,406 | — | — |
| 2001-12-05 | $6.83 | $9.44 | 669,441 | — | — |
| 2001-12-04 | $6.65 | $9.18 | 246,845 | — | — |
| 2001-12-03 | $6.39 | $8.82 | 126,735 | — | — |
| 2001-11-30 | $6.44 | $8.90 | 146,164 | — | — |
| 2001-11-29 | $6.39 | $8.82 | 356,800 | — | — |
| 2001-11-28 | $6.32 | $8.73 | 321,032 | — | — |
| 2001-11-27 | $6.52 | $8.93 | 205,337 | — | — |
| 2001-11-26 | $6.58 | $9.02 | 145,281 | — | — |
| 2001-11-23 | $6.63 | $9.08 | 57,406 | — | — |
| 2001-11-21 | $6.58 | $9.02 | 185,024 | — | — |
| 2001-11-20 | $6.64 | $9.09 | 103,772 | — | — |
| 2001-11-19 | $6.60 | $9.04 | 149,255 | — | — |
| 2001-11-16 | $6.58 | $9.01 | 127,176 | — | — |
| 2001-11-15 | $6.57 | $9.00 | 113,929 | — | — |
| 2001-11-14 | $6.47 | $8.86 | 487,067 | — | — |
| 2001-11-13 | $6.42 | $8.80 | 117,020 | — | — |
| 2001-11-12 | $6.35 | $8.69 | 79,485 | — | — |
| 2001-11-09 | $6.33 | $8.67 | 125,851 | — | — |
| 2001-11-08 | $6.37 | $8.73 | 119,228 | — | — |
| 2001-11-07 | $6.36 | $8.72 | 160,295 | — | — |
| 2001-11-06 | $6.32 | $8.67 | 157,645 | — | — |
| 2001-11-05 | $6.32 | $8.67 | 83,901 | — | — |
| 2001-11-02 | $6.33 | $8.67 | 101,123 | — | — |
| 2001-11-01 | $6.32 | $8.66 | 147,047 | — | — |
| 2001-10-31 | $6.23 | $8.53 | 195,180 | — | — |
| 2001-10-30 | $6.16 | $8.44 | 204,895 | — | — |
| 2001-10-29 | $6.04 | $8.27 | 202,245 | — | — |
| 2001-10-26 | $6.38 | $8.75 | 99,356 | — | — |
| 2001-10-25 | $6.28 | $8.60 | 109,513 | — | — |
| 2001-10-24 | $6.27 | $8.59 | 151,022 | — | — |
| 2001-10-23 | $6.28 | $8.61 | 126,735 | — | — |
| 2001-10-22 | $6.19 | $8.48 | 151,463 | — | — |
| 2001-10-19 | $6.02 | $8.25 | 158,529 | — | — |
| 2001-10-18 | $6.04 | $8.27 | 226,533 | — | — |
| 2001-10-17 | $6.07 | $8.32 | 244,638 | — | — |
| 2001-10-16 | $6.15 | $8.43 | 506,055 | — | — |
| 2001-10-15 | $6.15 | $8.42 | 204,895 | — | — |
| 2001-10-12 | $6.24 | $8.54 | 250,820 | — | — |
| 2001-10-11 | $6.16 | $8.45 | 211,077 | — | — |
| 2001-10-10 | $6.02 | $8.25 | 403,166 | — | — |
| 2001-10-09 | $5.53 | $7.57 | 223,442 | — | — |
| 2001-10-08 | $5.75 | $7.88 | 294,095 | — | — |
| 2001-10-05 | $5.82 | $7.97 | 258,768 | — | — |
| 2001-10-04 | $5.65 | $7.74 | 155,879 | — | — |
| 2001-10-03 | $5.56 | $7.62 | 199,596 | — | — |
| 2001-10-02 | $5.38 | $7.37 | 250,378 | — | — |
| 2001-10-01 | $5.46 | $7.48 | 257,443 | — | — |
| 2001-09-28 | $5.49 | $7.52 | 182,374 | — | — |
| 2001-09-27 | $5.32 | $7.29 | 140,865 | — | — |
| 2001-09-26 | $5.19 | $7.11 | 166,036 | — | — |
| 2001-09-25 | $5.43 | $7.44 | 139,541 | — | — |
| 2001-09-24 | $5.33 | $7.30 | 272,899 | — | — |
| 2001-09-21 | $5.16 | $7.07 | 491,925 | — | — |
| 2001-09-20 | $5.30 | $7.26 | 116,578 | — | — |
| 2001-09-19 | $5.53 | $7.57 | 137,333 | — | — |
| 2001-09-18 | $5.69 | $7.79 | 81,693 | — | — |
| 2001-09-17 | $5.66 | $7.75 | 243,313 | — | — |
| 2001-09-10 | $5.96 | $8.16 | 168,244 | — | — |
| 2001-09-07 | $6.16 | $8.43 | 102,447 | — | — |
| 2001-09-06 | $6.31 | $8.65 | 116,578 | — | — |
| 2001-09-05 | $6.39 | $8.75 | 232,273 | — | — |
| 2001-09-04 | $6.41 | $8.78 | 272,899 | — | — |
| 2001-08-31 | $6.49 | $8.89 | 86,550 | — | — |
| 2001-08-30 | $6.50 | $8.90 | 151,022 | — | — |
| 2001-08-29 | $6.52 | $8.94 | 77,719 | — | — |
| 2001-08-28 | $6.52 | $8.93 | 84,343 | — | — |
| 2001-08-27 | $6.48 | $8.88 | 147,047 | — | — |
| 2001-08-24 | $6.54 | $8.97 | 145,281 | — | — |
| 2001-08-23 | $6.46 | $8.85 | 248,170 | — | — |
| 2001-08-22 | $6.43 | $8.81 | 437,168 | — | — |
| 2001-08-21 | $6.33 | $8.67 | 128,059 | — | — |
| 2001-08-20 | $6.36 | $8.72 | 106,422 | — | — |
| 2001-08-17 | $6.32 | $8.66 | 100,240 | — | — |
| 2001-08-16 | $6.39 | $8.76 | 160,737 | — | — |
| 2001-08-15 | $6.33 | $8.67 | 186,348 | — | — |
| 2001-08-14 | $6.41 | $8.78 | 155,879 | — | — |
| 2001-08-13 | $6.41 | $8.78 | 81,251 | — | — |
| 2001-08-10 | $6.40 | $8.77 | 238,897 | — | — |
| 2001-08-09 | $6.25 | $8.56 | 89,642 | — | — |
| 2001-08-08 | $6.28 | $8.61 | 145,723 | — | — |
| 2001-08-07 | $6.28 | $8.61 | 137,774 | — | — |
| 2001-08-06 | $6.29 | $8.61 | 179,283 | — | — |
| 2001-08-03 | $6.33 | $8.68 | 222,558 | — | — |
| 2001-08-02 | $6.32 | $8.66 | 94,057 | — | — |
| 2001-08-01 | $6.30 | $8.63 | 127,176 | — | — |
| 2001-07-31 | $6.29 | $8.62 | 230,065 | — | — |
| 2001-07-30 | $6.32 | $8.65 | 101,564 | — | — |
| 2001-07-27 | $6.26 | $8.58 | 146,164 | — | — |
| 2001-07-26 | $6.22 | $8.52 | 263,184 | — | — |
| 2001-07-25 | $6.28 | $8.61 | 189,440 | — | — |
| 2001-07-24 | $6.27 | $8.59 | 298,952 | — | — |
| 2001-07-23 | $6.33 | $8.67 | 149,697 | — | — |
| 2001-07-20 | $6.34 | $8.68 | 217,701 | — | — |
| 2001-07-19 | $6.55 | $8.97 | 215,051 | — | — |
| 2001-07-18 | $6.46 | $8.85 | 111,279 | — | — |
| 2001-07-17 | $6.57 | $9.00 | 124,527 | — | — |
| 2001-07-16 | $6.43 | $8.81 | 219,909 | — | — |
| 2001-07-13 | $6.58 | $9.02 | 128,059 | — | — |
| 2001-07-12 | $6.46 | $8.85 | 258,768 | — | — |
| 2001-07-11 | $6.15 | $8.42 | 166,477 | — | — |
| 2001-07-10 | $6.17 | $8.45 | 289,679 | — | — |
| 2001-07-09 | $6.19 | $8.48 | 527,251 | — | — |
| 2001-07-06 | $6.15 | $8.42 | 296,744 | — | — |
| 2001-07-05 | $6.40 | $8.77 | 328,538 | — | — |
| 2001-07-03 | $6.52 | $8.93 | 120,994 | — | — |
| 2001-07-02 | $6.49 | $8.89 | 283,055 | — | — |
| 2001-06-29 | $6.68 | $9.15 | 345,760 | — | — |
| 2001-06-28 | $6.56 | $8.98 | 207,544 | — | — |
| 2001-06-27 | $6.52 | $8.93 | 205,778 | — | — |
| 2001-06-26 | $6.32 | $8.66 | 139,099 | — | — |
| 2001-06-25 | $6.30 | $8.63 | 119,228 | — | — |
| 2001-06-22 | $6.34 | $8.69 | 103,331 | — | — |
| 2001-06-21 | $6.42 | $8.80 | 129,384 | — | — |
| 2001-06-20 | $6.49 | $8.89 | 345,760 | — | — |
| 2001-06-19 | $6.41 | $8.79 | 164,269 | — | — |
| 2001-06-18 | $6.42 | $8.80 | 121,436 | — | — |
| 2001-06-15 | $6.37 | $8.73 | 965,744 | — | — |
| 2001-06-14 | $6.46 | $8.85 | 345,760 | — | — |
| 2001-06-13 | $6.33 | $8.68 | 354,150 | — | — |
| 2001-06-12 | $6.38 | $8.74 | 440,259 | — | — |
| 2001-06-11 | $6.48 | $8.88 | 287,913 | — | — |
| 2001-06-08 | $6.48 | $8.87 | 480,002 | — | — |
| 2001-06-07 | $6.37 | $8.73 | 89,642 | — | — |
| 2001-06-06 | $6.32 | $8.66 | 161,620 | — | — |
| 2001-06-05 | $6.48 | $8.88 | 121,436 | — | — |
| 2001-06-04 | $6.32 | $8.66 | 178,842 | — | — |
| 2001-06-01 | $6.23 | $8.53 | 1,035,073 | — | — |
| 2001-05-31 | $6.30 | $8.63 | 297,186 | — | — |
| 2001-05-30 | $6.23 | $8.53 | 649,128 | — | — |
| 2001-05-29 | $6.31 | $8.64 | 158,529 | — | — |
| 2001-05-25 | $6.49 | $8.89 | 172,659 | — | — |
| 2001-05-24 | $6.48 | $8.87 | 170,451 | — | — |
| 2001-05-23 | $6.54 | $8.97 | 216,376 | — | — |
| 2001-05-22 | $6.60 | $9.04 | 87,875 | — | — |
| 2001-05-21 | $6.57 | $9.00 | 74,628 | — | — |
| 2001-05-18 | $6.57 | $9.00 | 213,285 | — | — |
| 2001-05-17 | $6.59 | $9.03 | 159,412 | — | — |
| 2001-05-16 | $6.44 | $8.82 | 260,976 | — | — |
| 2001-05-15 | $6.29 | $8.62 | 215,935 | — | — |
| 2001-05-14 | $6.11 | $8.37 | 137,333 | — | — |
| 2001-05-11 | $6.26 | $8.58 | 173,984 | — | — |
| 2001-05-10 | $6.35 | $8.70 | 135,566 | — | — |
| 2001-05-09 | $6.34 | $8.69 | 152,788 | — | — |
| 2001-05-08 | $6.34 | $8.69 | 122,760 | — | — |
| 2001-05-07 | $6.34 | $8.69 | 192,089 | — | — |
| 2001-05-04 | $6.32 | $8.66 | 175,309 | — | — |
| 2001-05-03 | $6.14 | $8.41 | 107,746 | — | — |
| 2001-05-02 | $6.23 | $8.53 | 116,578 | — | — |
| 2001-05-01 | $6.34 | $8.69 | 177,958 | — | — |
| 2001-04-30 | $6.23 | $8.53 | 228,741 | — | — |
| 2001-04-27 | $6.32 | $8.66 | 206,661 | — | — |
| 2001-04-26 | $6.25 | $8.56 | 314,408 | — | — |
| 2001-04-25 | $6.18 | $8.47 | 293,653 | — | — |
| 2001-04-24 | $6.00 | $8.22 | 171,335 | — | — |
| 2001-04-23 | $5.96 | $8.16 | 180,166 | — | — |
| 2001-04-20 | $6.01 | $8.23 | 843,425 | — | — |
| 2001-04-19 | $5.88 | $8.05 | 672,091 | — | — |
| 2001-04-18 | $5.89 | $8.07 | 340,461 | — | — |
| 2001-04-17 | $5.75 | $7.87 | 484,418 | — | — |
| 2001-04-16 | $5.81 | $7.96 | 257,443 | — | — |
| 2001-04-12 | $5.80 | $7.94 | 299,394 | — | — |
| 2001-04-11 | $5.84 | $8.01 | 721,107 | — | — |
| 2001-04-10 | $5.82 | $7.98 | 181,491 | — | — |
| 2001-04-09 | $5.78 | $7.92 | 612,919 | — | — |
| 2001-04-06 | $5.50 | $7.54 | 412,881 | — | — |
| 2001-04-05 | $5.57 | $7.63 | 301,160 | — | — |
| 2001-04-04 | $5.50 | $7.53 | 409,348 | — | — |
| 2001-04-03 | $5.36 | $7.35 | 455,715 | — | — |
| 2001-04-02 | $5.39 | $7.38 | 332,954 | — | — |
| 2001-03-30 | $5.62 | $7.69 | 365,190 | — | — |
| 2001-03-29 | $5.57 | $7.63 | 265,392 | — | — |
| 2001-03-28 | $5.61 | $7.68 | 239,780 | — | — |
| 2001-03-27 | $5.76 | $7.89 | 774,538 | — | — |
| 2001-03-26 | $5.60 | $7.68 | 2,017,156 | — | — |
| 2001-03-23 | $5.50 | $7.54 | 363,424 | — | — |
| 2001-03-22 | $5.56 | $7.61 | 426,570 | — | — |
| 2001-03-21 | $5.79 | $7.93 | 157,645 | — | — |
| 2001-03-20 | $6.07 | $8.32 | 207,103 | — | — |
| 2001-03-19 | $6.15 | $8.42 | 202,245 | — | — |
| 2001-03-16 | $6.08 | $8.34 | 245,521 | — | — |
| 2001-03-15 | $6.17 | $8.45 | 74,628 | — | — |
| 2001-03-14 | $6.22 | $8.53 | 120,994 | — | — |
| 2001-03-13 | $6.34 | $8.69 | 215,493 | — | — |
| 2001-03-12 | $6.27 | $8.59 | 143,073 | — | — |
| 2001-03-09 | $6.39 | $8.75 | 350,618 | — | — |
| 2001-03-08 | $6.44 | $8.82 | 404,933 | — | — |
| 2001-03-07 | $6.44 | $8.82 | 525,485 | — | — |
| 2001-03-06 | $6.30 | $8.63 | 360,774 | — | — |
| 2001-03-05 | $6.39 | $8.75 | 365,632 | — | — |
| 2001-03-02 | $6.43 | $8.81 | 384,178 | — | — |
| 2001-03-01 | $6.32 | $8.66 | 128,943 | — | — |
| 2001-02-28 | $6.39 | $8.75 | 541,382 | — | — |
| 2001-02-27 | $6.42 | $8.80 | 116,137 | — | — |
| 2001-02-26 | $6.60 | $9.02 | 187,673 | — | — |
| 2001-02-23 | $6.41 | $8.76 | 185,907 | — | — |
| 2001-02-22 | $6.36 | $8.70 | 127,618 | — | — |
| 2001-02-21 | $6.48 | $8.85 | 154,113 | — | — |
| 2001-02-20 | $6.59 | $9.01 | 160,737 | — | — |
| 2001-02-16 | $6.58 | $9.00 | 148,372 | — | — |
| 2001-02-15 | $6.62 | $9.05 | 281,289 | — | — |
| 2001-02-14 | $6.58 | $8.99 | 134,242 | — | — |
| 2001-02-13 | $6.49 | $8.87 | 264,950 | — | — |
| 2001-02-12 | $6.62 | $9.05 | 298,952 | — | — |
| 2001-02-09 | $6.49 | $8.87 | 197,830 | — | — |
| 2001-02-08 | $6.49 | $8.87 | 364,748 | — | — |
| 2001-02-07 | $6.68 | $9.13 | 120,552 | — | — |
| 2001-02-06 | $6.56 | $8.96 | 208,428 | — | — |
| 2001-02-05 | $6.59 | $9.01 | 162,944 | — | — |
| 2001-02-02 | $6.66 | $9.10 | 155,438 | — | — |
| 2001-02-01 | $6.70 | $9.16 | 152,346 | — | — |
| 2001-01-31 | $6.78 | $9.27 | 625,725 | — | — |
| 2001-01-30 | $6.76 | $9.23 | 216,818 | — | — |
| 2001-01-29 | $6.71 | $9.17 | 204,012 | — | — |
| 2001-01-26 | $6.45 | $8.82 | 170,451 | — | — |
| 2001-01-25 | $6.71 | $9.17 | 83,901 | — | — |
| 2001-01-24 | $6.69 | $9.15 | 159,853 | — | — |
| 2001-01-23 | $6.57 | $8.97 | 219,909 | — | — |
| 2001-01-22 | $6.48 | $8.86 | 147,489 | — | — |
| 2001-01-19 | $6.43 | $8.78 | 233,156 | — | — |
| 2001-01-18 | $6.68 | $9.13 | 183,699 | — | — |
| 2001-01-17 | $6.71 | $9.17 | 168,685 | — | — |
| 2001-01-16 | $6.74 | $9.21 | 247,729 | — | — |
| 2001-01-12 | $6.75 | $9.23 | 134,683 | — | — |
| 2001-01-11 | $6.82 | $9.32 | 299,394 | — | — |
| 2001-01-10 | $6.99 | $9.56 | 665,909 | — | — |
| 2001-01-09 | $6.68 | $9.13 | 132,475 | — | — |
| 2001-01-08 | $6.55 | $8.96 | 421,271 | — | — |
| 2001-01-05 | $6.40 | $8.74 | 287,913 | — | — |
| 2001-01-04 | $6.50 | $8.88 | 482,210 | — | — |
| 2001-01-03 | $6.52 | $8.92 | 312,641 | — | — |
| 2001-01-02 | $6.34 | $8.67 | 335,162 | — | — |