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
- 2001-02-09 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 | $5.20 | $5.20 | 491,225 | — | — |
| 2001-12-28 | $4.86 | $4.86 | 59,675 | — | — |
| 2001-12-27 | $5.28 | $5.28 | 9,275 | — | — |
| 2001-12-26 | $5.34 | $5.34 | 16,100 | — | — |
| 2001-12-24 | $5.26 | $5.26 | 14,700 | — | — |
| 2001-12-21 | $5.43 | $5.43 | 75,775 | — | — |
| 2001-12-20 | $5.09 | $5.09 | 22,575 | — | — |
| 2001-12-19 | $5.11 | $5.11 | 16,275 | — | — |
| 2001-12-18 | $5.26 | $5.26 | 25,200 | — | — |
| 2001-12-17 | $5.31 | $5.31 | 18,900 | — | — |
| 2001-12-14 | $5.14 | $5.14 | 7,350 | — | — |
| 2001-12-13 | $5.18 | $5.18 | 4,025 | — | — |
| 2001-12-12 | $5.26 | $5.26 | 21,525 | — | — |
| 2001-12-11 | $5.17 | $5.17 | 5,600 | — | — |
| 2001-12-10 | $5.14 | $5.14 | 41,650 | — | — |
| 2001-12-07 | $5.14 | $5.14 | 13,475 | — | — |
| 2001-12-06 | $5.09 | $5.09 | 25,725 | — | — |
| 2001-12-05 | $5.26 | $5.26 | 50,050 | — | — |
| 2001-12-04 | $5.37 | $5.37 | 289,800 | — | — |
| 2001-12-03 | $5.43 | $5.43 | 135,450 | — | — |
| 2001-11-30 | $5.28 | $5.28 | 53,025 | — | — |
| 2001-11-29 | $4.97 | $4.97 | 18,025 | — | — |
| 2001-11-28 | $4.77 | $4.77 | 31,500 | — | — |
| 2001-11-27 | $4.66 | $4.66 | 5,775 | — | — |
| 2001-11-26 | $4.69 | $4.69 | 43,575 | — | — |
| 2001-11-23 | $4.69 | $4.69 | 8,400 | — | — |
| 2001-11-21 | $4.60 | $4.60 | 6,650 | — | — |
| 2001-11-20 | $4.63 | $4.63 | 39,725 | — | — |
| 2001-11-19 | $4.49 | $4.49 | 15,050 | — | — |
| 2001-11-16 | $4.29 | $4.29 | 57,575 | — | — |
| 2001-11-15 | $4.25 | $4.25 | 64,750 | — | — |
| 2001-11-14 | $4.77 | $4.77 | 44,625 | — | — |
| 2001-11-13 | $4.94 | $4.94 | 39,200 | — | — |
| 2001-11-12 | $4.74 | $4.74 | 22,575 | — | — |
| 2001-11-09 | $4.85 | $4.85 | 37,100 | — | — |
| 2001-11-08 | $4.73 | $4.73 | 23,800 | — | — |
| 2001-11-07 | $4.65 | $4.65 | 13,650 | — | — |
| 2001-11-06 | $4.82 | $4.82 | 24,500 | — | — |
| 2001-11-05 | $4.91 | $4.91 | 9,975 | — | — |
| 2001-11-02 | $4.81 | $4.81 | 22,750 | — | — |
| 2001-11-01 | $5.09 | $5.09 | 37,275 | — | — |
| 2001-10-31 | $5.11 | $5.11 | 27,650 | — | — |
| 2001-10-30 | $4.69 | $4.69 | 64,575 | — | — |
| 2001-10-29 | $5.03 | $5.03 | 52,150 | — | — |
| 2001-10-26 | $4.91 | $4.91 | 37,275 | — | — |
| 2001-10-25 | $4.74 | $4.74 | 23,625 | — | — |
| 2001-10-24 | $4.63 | $4.63 | 41,650 | — | — |
| 2001-10-23 | $4.66 | $4.66 | 50,400 | — | — |
| 2001-10-22 | $4.46 | $4.46 | 38,500 | — | — |
| 2001-10-19 | $4.06 | $4.06 | 22,050 | — | — |
| 2001-10-18 | $3.96 | $3.96 | 26,600 | — | — |
| 2001-10-17 | $4.00 | $4.00 | 38,500 | — | — |
| 2001-10-16 | $3.89 | $3.89 | 19,600 | — | — |
| 2001-10-15 | $3.83 | $3.83 | 25,375 | — | — |
| 2001-10-12 | $3.89 | $3.89 | 84,350 | — | — |
| 2001-10-11 | $4.09 | $4.09 | 52,150 | — | — |
| 2001-10-10 | $3.90 | $3.90 | 64,225 | — | — |
| 2001-10-09 | $3.54 | $3.54 | 11,725 | — | — |
| 2001-10-08 | $3.46 | $3.46 | 47,250 | — | — |
| 2001-10-05 | $3.48 | $3.48 | 131,950 | — | — |
| 2001-10-04 | $3.59 | $3.59 | 217,700 | — | — |
| 2001-10-03 | $3.59 | $3.59 | 17,325 | — | — |
| 2001-10-02 | $3.74 | $3.74 | 33,425 | — | — |
| 2001-10-01 | $3.71 | $3.71 | 68,600 | — | — |
| 2001-09-28 | $3.77 | $3.77 | 165,725 | — | — |
| 2001-09-27 | $3.37 | $3.37 | 141,575 | — | — |
| 2001-09-26 | $3.57 | $3.57 | 63,350 | — | — |
| 2001-09-25 | $3.85 | $3.85 | 63,875 | — | — |
| 2001-09-24 | $3.77 | $3.77 | 51,975 | — | — |
| 2001-09-21 | $3.94 | $3.94 | 88,550 | — | — |
| 2001-09-20 | $4.01 | $4.01 | 255,850 | — | — |
| 2001-09-19 | $4.60 | $4.60 | 128,800 | — | — |
| 2001-09-18 | $4.85 | $4.85 | 170,275 | — | — |
| 2001-09-17 | $4.83 | $4.83 | 46,375 | — | — |
| 2001-09-10 | $4.76 | $4.76 | 23,800 | — | — |
| 2001-09-07 | $4.72 | $4.72 | 49,700 | — | — |
| 2001-09-06 | $4.79 | $4.79 | 15,750 | — | — |
| 2001-09-05 | $4.80 | $4.80 | 75,775 | — | — |
| 2001-09-04 | $4.79 | $4.79 | 14,350 | — | — |
| 2001-08-31 | $4.84 | $4.84 | 45,675 | — | — |
| 2001-08-30 | $4.77 | $4.77 | 32,900 | — | — |
| 2001-08-29 | $4.94 | $4.94 | 29,400 | — | — |
| 2001-08-28 | $5.00 | $5.00 | 32,025 | — | — |
| 2001-08-27 | $5.14 | $5.14 | 14,175 | — | — |
| 2001-08-24 | $5.14 | $5.14 | 66,850 | — | — |
| 2001-08-23 | $5.14 | $5.14 | 27,650 | — | — |
| 2001-08-22 | $5.14 | $5.14 | 36,575 | — | — |
| 2001-08-21 | $5.07 | $5.07 | 21,350 | — | — |
| 2001-08-20 | $5.14 | $5.14 | 25,550 | — | — |
| 2001-08-17 | $5.13 | $5.13 | 15,925 | — | — |
| 2001-08-16 | $5.24 | $5.24 | 18,550 | — | — |
| 2001-08-15 | $5.25 | $5.25 | 22,925 | — | — |
| 2001-08-14 | $5.14 | $5.14 | 156,625 | — | — |
| 2001-08-13 | $5.29 | $5.29 | 87,675 | — | — |
| 2001-08-10 | $4.94 | $4.94 | 53,550 | — | — |
| 2001-08-09 | $5.03 | $5.03 | 25,900 | — | — |
| 2001-08-08 | $4.94 | $4.94 | 34,650 | — | — |
| 2001-08-07 | $5.14 | $5.14 | 201,075 | — | — |
| 2001-08-06 | $5.13 | $5.13 | 89,250 | — | — |
| 2001-08-03 | $5.06 | $5.06 | 283,850 | — | — |
| 2001-08-02 | $4.89 | $4.89 | 99,575 | — | — |
| 2001-08-01 | $4.69 | $4.69 | 152,950 | — | — |
| 2001-07-31 | $4.77 | $4.77 | 95,550 | — | — |
| 2001-07-30 | $4.74 | $4.74 | 128,275 | — | — |
| 2001-07-27 | $4.86 | $4.86 | 71,575 | — | — |
| 2001-07-26 | $4.89 | $4.89 | 51,625 | — | — |
| 2001-07-25 | $4.91 | $4.91 | 130,200 | — | — |
| 2001-07-24 | $5.03 | $5.03 | 65,100 | — | — |
| 2001-07-23 | $5.10 | $5.10 | 178,675 | — | — |
| 2001-07-20 | $5.06 | $5.06 | 283,325 | — | — |
| 2001-07-19 | $5.31 | $5.31 | 48,475 | — | — |
| 2001-07-18 | $5.32 | $5.32 | 18,375 | — | — |
| 2001-07-17 | $5.34 | $5.34 | 44,100 | — | — |
| 2001-07-16 | $5.39 | $5.39 | 92,750 | — | — |
| 2001-07-13 | $5.69 | $5.69 | 65,450 | — | — |
| 2001-07-12 | $5.40 | $5.40 | 35,875 | — | — |
| 2001-07-11 | $5.51 | $5.51 | 163,800 | — | — |
| 2001-07-10 | $5.60 | $5.60 | 112,350 | — | — |
| 2001-07-09 | $5.51 | $5.51 | 55,300 | — | — |
| 2001-07-06 | $5.57 | $5.57 | 66,850 | — | — |
| 2001-07-05 | $5.69 | $5.69 | 165,375 | — | — |
| 2001-07-03 | $5.06 | $5.06 | 133,700 | — | — |
| 2001-07-02 | $4.63 | $4.63 | 204,050 | — | — |
| 2001-06-29 | $5.27 | $5.27 | 510,475 | — | — |
| 2001-06-28 | $5.75 | $5.75 | 256,200 | — | — |
| 2001-06-27 | $5.73 | $5.73 | 165,375 | — | — |
| 2001-06-26 | $6.11 | $6.11 | 48,125 | — | — |
| 2001-06-25 | $6.26 | $6.26 | 121,975 | — | — |
| 2001-06-22 | $6.33 | $6.33 | 313,950 | — | — |
| 2001-06-21 | $6.37 | $6.37 | 78,575 | — | — |
| 2001-06-20 | $6.33 | $6.33 | 27,125 | — | — |
| 2001-06-19 | $6.34 | $6.34 | 92,575 | — | — |
| 2001-06-18 | $6.17 | $6.17 | 272,650 | — | — |
| 2001-06-15 | $6.83 | $6.83 | 219,100 | — | — |
| 2001-06-14 | $7.08 | $7.08 | 89,950 | — | — |
| 2001-06-13 | $7.14 | $7.14 | 106,225 | — | — |
| 2001-06-12 | $7.07 | $7.07 | 144,375 | — | — |
| 2001-06-11 | $7.20 | $7.20 | 79,800 | — | — |
| 2001-06-08 | $7.73 | $7.73 | 156,625 | — | — |
| 2001-06-07 | $8.11 | $8.11 | 39,200 | — | — |
| 2001-06-06 | $8.10 | $8.10 | 80,500 | — | — |
| 2001-06-05 | $8.17 | $8.17 | 40,775 | — | — |
| 2001-06-04 | $8.15 | $8.15 | 66,675 | — | — |
| 2001-06-01 | $8.00 | $8.00 | 44,975 | — | — |
| 2001-05-31 | $8.06 | $8.06 | 73,500 | — | — |
| 2001-05-30 | $7.94 | $7.94 | 117,075 | — | — |
| 2001-05-29 | $7.89 | $7.89 | 31,675 | — | — |
| 2001-05-25 | $7.93 | $7.93 | 106,225 | — | — |
| 2001-05-24 | $7.80 | $7.80 | 136,850 | — | — |
| 2001-05-23 | $8.23 | $8.23 | 77,875 | — | — |
| 2001-05-22 | $8.43 | $8.43 | 62,825 | — | — |
| 2001-05-21 | $8.57 | $8.57 | 194,250 | — | — |
| 2001-05-18 | $8.00 | $8.00 | 131,600 | — | — |
| 2001-05-17 | $7.71 | $7.71 | 168,000 | — | — |
| 2001-05-16 | $7.77 | $7.77 | 297,850 | — | — |
| 2001-05-15 | $8.14 | $8.14 | 357,000 | — | — |
| 2001-05-14 | $7.83 | $7.83 | 339,325 | — | — |
| 2001-05-11 | $6.97 | $6.97 | 125,125 | — | — |
| 2001-05-10 | $6.63 | $6.63 | 79,800 | — | — |
| 2001-05-09 | $6.60 | $6.60 | 166,950 | — | — |
| 2001-05-08 | $6.31 | $6.31 | 224,350 | — | — |
| 2001-05-07 | $6.28 | $6.28 | 110,425 | — | — |
| 2001-05-04 | $6.30 | $6.30 | 351,400 | — | — |
| 2001-05-03 | $5.69 | $5.69 | 264,775 | — | — |
| 2001-05-02 | $5.45 | $5.45 | 233,275 | — | — |
| 2001-05-01 | $5.63 | $5.63 | 224,350 | — | — |
| 2001-04-30 | $6.00 | $6.00 | 212,625 | — | — |
| 2001-04-27 | $6.16 | $6.16 | 258,300 | — | — |
| 2001-04-26 | $5.91 | $5.91 | 326,200 | — | — |
| 2001-04-25 | $5.72 | $5.72 | 73,675 | — | — |
| 2001-04-24 | $5.70 | $5.70 | 78,050 | — | — |
| 2001-04-23 | $5.78 | $5.78 | 331,625 | — | — |
| 2001-04-20 | $5.81 | $5.81 | 42,175 | — | — |
| 2001-04-19 | $5.83 | $5.83 | 55,475 | — | — |
| 2001-04-18 | $6.01 | $6.01 | 35,350 | — | — |
| 2001-04-17 | $5.71 | $5.71 | 60,725 | — | — |
| 2001-04-16 | $5.83 | $5.83 | 74,550 | — | — |
| 2001-04-12 | $6.06 | $6.06 | 53,550 | — | — |
| 2001-04-11 | $6.14 | $6.14 | 75,950 | — | — |
| 2001-04-10 | $6.11 | $6.11 | 58,800 | — | — |
| 2001-04-09 | $5.66 | $5.66 | 20,300 | — | — |
| 2001-04-06 | $5.83 | $5.83 | 328,300 | — | — |
| 2001-04-05 | $5.80 | $5.80 | 61,950 | — | — |
| 2001-04-04 | $5.66 | $5.66 | 92,400 | — | — |
| 2001-04-03 | $5.26 | $5.26 | 326,025 | — | — |
| 2001-04-02 | $6.26 | $6.26 | 377,825 | — | — |
| 2001-03-30 | $6.43 | $6.43 | 275,800 | — | — |
| 2001-03-29 | $6.23 | $6.23 | 87,850 | — | — |
| 2001-03-28 | $6.17 | $6.17 | 186,200 | — | — |
| 2001-03-27 | $6.29 | $6.29 | 119,350 | — | — |
| 2001-03-26 | $6.29 | $6.29 | 112,350 | — | — |
| 2001-03-23 | $6.07 | $6.07 | 45,850 | — | — |
| 2001-03-22 | $6.13 | $6.13 | 155,400 | — | — |
| 2001-03-21 | $6.00 | $6.00 | 205,975 | — | — |
| 2001-03-20 | $6.29 | $6.29 | 70,350 | — | — |
| 2001-03-19 | $6.12 | $6.12 | 201,075 | — | — |
| 2001-03-16 | $6.03 | $6.03 | 148,750 | — | — |
| 2001-03-15 | $6.14 | $6.14 | 175,875 | — | — |
| 2001-03-14 | $6.17 | $6.17 | 175,525 | — | — |
| 2001-03-13 | $6.69 | $6.69 | 223,125 | — | — |
| 2001-03-12 | $6.36 | $6.36 | 311,150 | — | — |
| 2001-03-09 | $7.13 | $7.13 | 278,425 | — | — |
| 2001-03-08 | $6.83 | $6.83 | 358,925 | — | — |
| 2001-03-07 | $6.43 | $6.43 | 860,300 | — | — |
| 2001-03-06 | $5.52 | $5.52 | 899,675 | — | — |
| 2001-03-05 | $5.29 | $5.29 | 95,725 | — | — |
| 2001-03-02 | $5.14 | $5.14 | 197,400 | — | — |
| 2001-03-01 | $5.14 | $5.14 | 446,250 | — | — |
| 2001-02-28 | $5.18 | $5.18 | 129,325 | — | — |
| 2001-02-27 | $5.17 | $5.17 | 83,475 | — | — |
| 2001-02-26 | $5.17 | $5.17 | 142,625 | — | — |
| 2001-02-23 | $5.16 | $5.16 | 576,800 | — | — |
| 2001-02-22 | $5.14 | $5.14 | 312,900 | — | — |
| 2001-02-21 | $5.17 | $5.17 | 521,850 | — | — |
| 2001-02-20 | $5.17 | $5.17 | 297,500 | — | — |
| 2001-02-16 | $5.14 | $5.14 | 511,350 | — | — |
| 2001-02-15 | $5.21 | $5.21 | 357,875 | — | — |
| 2001-02-14 | $5.38 | $5.38 | 219,275 | — | — |
| 2001-02-13 | $5.29 | $5.29 | 575,925 | — | — |
| 2001-02-12 | $5.14 | $5.14 | 2,156,700 | — | — |
| 2001-02-09 | $5.21 | $5.21 | 10,492,825 | — | — |