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
- 1995-11-16 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 | $8.00 | $8.86 | 0 | — | — |
| 2001-12-28 | $8.00 | $8.86 | 0 | — | — |
| 2001-12-27 | $8.00 | $8.86 | 0 | — | — |
| 2001-12-26 | $8.04 | $8.86 | 1,647 | — | — |
| 2001-12-24 | $7.89 | $8.70 | 1,647 | — | — |
| 2001-12-21 | $7.93 | $8.74 | 0 | — | — |
| 2001-12-20 | $7.93 | $8.74 | 1,812 | — | — |
| 2001-12-19 | $7.90 | $8.70 | 0 | — | — |
| 2001-12-18 | $7.90 | $8.70 | 0 | — | — |
| 2001-12-17 | $7.90 | $8.70 | 0 | — | — |
| 2001-12-14 | $7.90 | $8.70 | 0 | — | — |
| 2001-12-13 | $7.90 | $8.70 | 0 | — | — |
| 2001-12-12 | $7.90 | $8.70 | 2,141 | — | — |
| 2001-12-11 | $8.01 | $8.83 | 22,564 | — | — |
| 2001-12-10 | $8.17 | $9.00 | 9,553 | — | — |
| 2001-12-07 | $7.98 | $8.80 | 165 | — | — |
| 2001-12-06 | $8.04 | $8.86 | 10,211 | — | — |
| 2001-12-05 | $7.95 | $8.76 | 17,294 | — | — |
| 2001-12-04 | $8.17 | $9.00 | 10,211 | — | — |
| 2001-12-03 | $8.25 | $9.08 | 9,882 | — | — |
| 2001-11-30 | $8.25 | $9.08 | 7,082 | — | — |
| 2001-11-29 | $8.25 | $9.08 | 15,811 | — | — |
| 2001-11-28 | $7.98 | $8.80 | 10,541 | — | — |
| 2001-11-27 | $8.04 | $8.86 | 27,176 | — | — |
| 2001-11-26 | $8.14 | $8.96 | 0 | — | — |
| 2001-11-23 | $8.14 | $8.96 | 329 | — | — |
| 2001-11-21 | $7.89 | $8.70 | 329 | — | — |
| 2001-11-20 | $8.08 | $8.90 | 4,282 | — | — |
| 2001-11-19 | $7.94 | $8.75 | 824 | — | — |
| 2001-11-16 | $8.35 | $9.20 | 165 | — | — |
| 2001-11-15 | $8.35 | $9.20 | 165 | — | — |
| 2001-11-14 | $7.94 | $8.75 | 29,152 | — | — |
| 2001-11-13 | $8.17 | $9.00 | 18,446 | — | — |
| 2001-11-12 | $8.01 | $8.83 | 8,400 | — | — |
| 2001-11-09 | $7.80 | $8.60 | 494 | — | — |
| 2001-11-08 | $7.83 | $8.63 | 165 | — | — |
| 2001-11-07 | $8.08 | $8.90 | 2,635 | — | — |
| 2001-11-06 | $7.95 | $8.76 | 1,812 | — | — |
| 2001-11-05 | $7.95 | $8.76 | 165 | — | — |
| 2001-11-02 | $7.86 | $8.66 | 165 | — | — |
| 2001-11-01 | $8.14 | $8.96 | 0 | — | — |
| 2001-10-31 | $8.14 | $8.96 | 1,153 | — | — |
| 2001-10-30 | $7.74 | $8.53 | 1,318 | — | — |
| 2001-10-29 | $7.77 | $8.56 | 165 | — | — |
| 2001-10-26 | $8.14 | $8.96 | 1,976 | — | — |
| 2001-10-25 | $8.20 | $9.03 | 0 | — | — |
| 2001-10-24 | $8.20 | $9.03 | 1,153 | — | — |
| 2001-10-23 | $7.89 | $8.70 | 1,153 | — | — |
| 2001-10-22 | $7.89 | $8.70 | 0 | — | — |
| 2001-10-19 | $7.89 | $8.70 | 1,153 | — | — |
| 2001-10-18 | $7.91 | $8.71 | 494 | — | — |
| 2001-10-17 | $7.71 | $8.50 | 0 | — | — |
| 2001-10-16 | $7.71 | $8.50 | 165 | — | — |
| 2001-10-15 | $8.17 | $9.00 | 3,129 | — | — |
| 2001-10-12 | $7.89 | $8.70 | 1,647 | — | — |
| 2001-10-11 | $8.08 | $8.90 | 0 | — | — |
| 2001-10-10 | $8.08 | $8.90 | 3,294 | — | — |
| 2001-10-09 | $7.89 | $8.70 | 0 | — | — |
| 2001-10-08 | $7.89 | $8.70 | 165 | — | — |
| 2001-10-05 | $8.20 | $9.03 | 16,799 | — | — |
| 2001-10-04 | $8.04 | $8.86 | 4,941 | — | — |
| 2001-10-03 | $7.89 | $8.70 | 8,894 | — | — |
| 2001-10-02 | $7.59 | $8.36 | 329 | — | — |
| 2001-10-01 | $8.17 | $9.00 | 659 | — | — |
| 2001-09-28 | $8.08 | $8.90 | 824 | — | — |
| 2001-09-27 | $8.08 | $8.90 | 329 | — | — |
| 2001-09-26 | $8.08 | $8.90 | 28,493 | — | — |
| 2001-09-25 | $7.59 | $8.31 | 0 | — | — |
| 2001-09-24 | $7.59 | $8.31 | 14,988 | — | — |
| 2001-09-21 | $7.77 | $8.51 | 4,118 | — | — |
| 2001-09-20 | $8.04 | $8.81 | 0 | — | — |
| 2001-09-19 | $8.04 | $8.81 | 4,612 | — | — |
| 2001-09-18 | $8.26 | $9.05 | 5,600 | — | — |
| 2001-09-17 | $7.89 | $8.65 | 7,082 | — | — |
| 2001-09-10 | $7.98 | $8.75 | 1,318 | — | — |
| 2001-09-07 | $8.14 | $8.91 | 5,106 | — | — |
| 2001-09-06 | $8.08 | $8.85 | 15,976 | — | — |
| 2001-09-05 | $7.89 | $8.65 | 5,600 | — | — |
| 2001-09-04 | $7.80 | $8.55 | 22,564 | — | — |
| 2001-08-31 | $8.04 | $8.81 | 9,553 | — | — |
| 2001-08-30 | $7.98 | $8.75 | 12,188 | — | — |
| 2001-08-29 | $7.95 | $8.71 | 9,553 | — | — |
| 2001-08-28 | $8.01 | $8.78 | 824 | — | — |
| 2001-08-27 | $8.14 | $8.91 | 10,376 | — | — |
| 2001-08-24 | $8.32 | $9.11 | 27,834 | — | — |
| 2001-08-23 | $8.59 | $9.41 | 28,987 | — | — |
| 2001-08-22 | $7.89 | $8.65 | 60,445 | — | — |
| 2001-08-21 | $7.23 | $7.92 | 19,599 | — | — |
| 2001-08-20 | $7.13 | $7.82 | 24,046 | — | — |
| 2001-08-17 | $6.74 | $7.38 | 659 | — | — |
| 2001-08-16 | $6.89 | $7.55 | 1,482 | — | — |
| 2001-08-15 | $6.74 | $7.38 | 18,117 | — | — |
| 2001-08-14 | $6.95 | $7.62 | 58,963 | — | — |
| 2001-08-13 | $6.68 | $7.32 | 11,035 | — | — |
| 2001-08-10 | $6.22 | $6.82 | 3,129 | — | — |
| 2001-08-09 | $6.22 | $6.82 | 1,812 | — | — |
| 2001-08-08 | $6.25 | $6.85 | 6,094 | — | — |
| 2001-08-07 | $6.38 | $6.98 | 14,164 | — | — |
| 2001-08-06 | $6.95 | $7.62 | 824 | — | — |
| 2001-08-03 | $6.38 | $6.98 | 34,752 | — | — |
| 2001-08-02 | $7.10 | $7.78 | 7,741 | — | — |
| 2001-08-01 | $5.77 | $6.32 | 0 | — | — |
| 2001-07-31 | $5.77 | $6.32 | 0 | — | — |
| 2001-07-30 | $5.77 | $6.32 | 3,459 | — | — |
| 2001-07-27 | $5.46 | $5.99 | 1,153 | — | — |
| 2001-07-26 | $5.31 | $5.82 | 6,423 | — | — |
| 2001-07-25 | $5.77 | $6.32 | 0 | — | — |
| 2001-07-24 | $5.77 | $6.32 | 13,341 | — | — |
| 2001-07-23 | $6.07 | $6.65 | 17,294 | — | — |
| 2001-07-20 | $5.22 | $5.72 | 5,765 | — | — |
| 2001-07-19 | $5.40 | $5.92 | 6,753 | — | — |
| 2001-07-18 | $5.16 | $5.65 | 7,412 | — | — |
| 2001-07-17 | $5.16 | $5.65 | 8,894 | — | — |
| 2001-07-16 | $5.16 | $5.65 | 3,294 | — | — |
| 2001-07-13 | $5.01 | $5.49 | 1,976 | — | — |
| 2001-07-12 | $5.01 | $5.49 | 1,976 | — | — |
| 2001-07-11 | $5.07 | $5.55 | 5,765 | — | — |
| 2001-07-10 | $5.01 | $5.49 | 0 | — | — |
| 2001-07-09 | $5.01 | $5.49 | 3,294 | — | — |
| 2001-07-06 | $4.98 | $5.45 | 0 | — | — |
| 2001-07-05 | $4.98 | $5.45 | 988 | — | — |
| 2001-07-03 | $4.98 | $5.45 | 1,153 | — | — |
| 2001-07-02 | $5.40 | $5.92 | 0 | — | — |
| 2001-06-29 | $5.40 | $5.92 | 1,976 | — | — |
| 2001-06-28 | $5.19 | $5.69 | 9,059 | — | — |
| 2001-06-27 | $5.40 | $5.92 | 165 | — | — |
| 2001-06-26 | $5.40 | $5.88 | 3,459 | — | — |
| 2001-06-25 | $5.40 | $5.88 | 165 | — | — |
| 2001-06-22 | $4.89 | $5.32 | 659 | — | — |
| 2001-06-21 | $5.40 | $5.88 | 494 | — | — |
| 2001-06-20 | $5.40 | $5.88 | 0 | — | — |
| 2001-06-19 | $5.40 | $5.88 | 6,917 | — | — |
| 2001-06-18 | $4.86 | $5.29 | 0 | — | — |
| 2001-06-15 | $4.86 | $5.29 | 329 | — | — |
| 2001-06-14 | $5.40 | $5.88 | 165 | — | — |
| 2001-06-13 | $5.01 | $5.45 | 1,812 | — | — |
| 2001-06-12 | $5.40 | $5.88 | 1,153 | — | — |
| 2001-06-11 | $5.25 | $5.72 | 0 | — | — |
| 2001-06-08 | $5.25 | $5.72 | 165 | — | — |
| 2001-06-07 | $4.68 | $5.09 | 0 | — | — |
| 2001-06-06 | $4.68 | $5.09 | 0 | — | — |
| 2001-06-05 | $4.68 | $5.09 | 0 | — | — |
| 2001-06-04 | $4.68 | $5.09 | 0 | — | — |
| 2001-06-01 | $4.68 | $5.09 | 0 | — | — |
| 2001-05-31 | $4.68 | $5.09 | 0 | — | — |
| 2001-05-30 | $4.68 | $5.09 | 0 | — | — |
| 2001-05-29 | $4.68 | $5.09 | 1,812 | — | — |
| 2001-05-25 | $5.01 | $5.45 | 0 | — | — |
| 2001-05-24 | $5.01 | $5.45 | 0 | — | — |
| 2001-05-23 | $5.01 | $5.45 | 1,482 | — | — |
| 2001-05-22 | $5.46 | $5.95 | 0 | — | — |
| 2001-05-21 | $5.46 | $5.95 | 824 | — | — |
| 2001-05-18 | $5.46 | $5.95 | 0 | — | — |
| 2001-05-17 | $5.46 | $5.95 | 0 | — | — |
| 2001-05-16 | $5.46 | $5.95 | 0 | — | — |
| 2001-05-15 | $5.46 | $5.95 | 824 | — | — |
| 2001-05-14 | $5.46 | $5.95 | 329 | — | — |
| 2001-05-11 | $5.04 | $5.48 | 0 | — | — |
| 2001-05-10 | $5.04 | $5.48 | 0 | — | — |
| 2001-05-09 | $5.04 | $5.48 | 0 | — | — |
| 2001-05-08 | $5.04 | $5.48 | 14,658 | — | — |
| 2001-05-07 | $5.46 | $5.95 | 1,976 | — | — |
| 2001-05-04 | $5.16 | $5.62 | 824 | — | — |
| 2001-05-03 | $4.71 | $5.12 | 0 | — | — |
| 2001-05-02 | $4.71 | $5.12 | 494 | — | — |
| 2001-05-01 | $4.19 | $4.56 | 1,153 | — | — |
| 2001-04-30 | $4.86 | $5.29 | 4,612 | — | — |
| 2001-04-27 | $4.77 | $5.19 | 329 | — | — |
| 2001-04-26 | $4.55 | $4.96 | 659 | — | — |
| 2001-04-25 | $5.46 | $5.95 | 6,259 | — | — |
| 2001-04-24 | $4.89 | $5.32 | 39,528 | — | — |
| 2001-04-23 | $4.51 | $4.90 | 0 | — | — |
| 2001-04-20 | $4.51 | $4.90 | 824 | — | — |
| 2001-04-19 | $4.49 | $4.89 | 659 | — | — |
| 2001-04-18 | $4.40 | $4.79 | 0 | — | — |
| 2001-04-17 | $4.40 | $4.79 | 1,976 | — | — |
| 2001-04-16 | $4.19 | $4.56 | 1,812 | — | — |
| 2001-04-12 | $3.79 | $4.13 | 0 | — | — |
| 2001-04-11 | $3.79 | $4.13 | 0 | — | — |
| 2001-04-10 | $3.79 | $4.13 | 1,153 | — | — |
| 2001-04-09 | $4.10 | $4.46 | 2,635 | — | — |
| 2001-04-06 | $4.10 | $4.46 | 1,976 | — | — |
| 2001-04-05 | $3.79 | $4.13 | 0 | — | — |
| 2001-04-04 | $3.79 | $4.13 | 0 | — | — |
| 2001-04-03 | $3.79 | $4.13 | 0 | — | — |
| 2001-04-02 | $3.79 | $4.13 | 329 | — | — |
| 2001-03-30 | $4.10 | $4.46 | 0 | — | — |
| 2001-03-29 | $4.10 | $4.46 | 0 | — | — |
| 2001-03-28 | $4.10 | $4.46 | 0 | — | — |
| 2001-03-27 | $4.10 | $4.42 | 0 | — | — |
| 2001-03-26 | $4.10 | $4.42 | 0 | — | — |
| 2001-03-23 | $4.10 | $4.42 | 824 | — | — |
| 2001-03-22 | $3.72 | $4.01 | 6,259 | — | — |
| 2001-03-21 | $3.95 | $4.26 | 3,788 | — | — |
| 2001-03-20 | $4.10 | $4.42 | 1,647 | — | — |
| 2001-03-19 | $3.95 | $4.26 | 0 | — | — |
| 2001-03-16 | $3.95 | $4.26 | 165 | — | — |
| 2001-03-15 | $3.87 | $4.17 | 494 | — | — |
| 2001-03-14 | $3.64 | $3.93 | 1,318 | — | — |
| 2001-03-13 | $3.64 | $3.93 | 0 | — | — |
| 2001-03-12 | $3.64 | $3.93 | 33,764 | — | — |
| 2001-03-09 | $3.64 | $3.93 | 0 | — | — |
| 2001-03-08 | $3.64 | $3.93 | 3,294 | — | — |
| 2001-03-07 | $3.87 | $4.17 | 329 | — | — |
| 2001-03-06 | $3.61 | $3.89 | 165 | — | — |
| 2001-03-05 | $3.64 | $3.93 | 659 | — | — |
| 2001-03-02 | $3.78 | $4.07 | 0 | — | — |
| 2001-03-01 | $3.78 | $4.07 | 2,800 | — | — |
| 2001-02-28 | $3.81 | $4.11 | 0 | — | — |
| 2001-02-27 | $3.81 | $4.11 | 0 | — | — |
| 2001-02-26 | $3.81 | $4.11 | 165 | — | — |
| 2001-02-23 | $3.81 | $4.11 | 494 | — | — |
| 2001-02-22 | $3.81 | $4.11 | 4,447 | — | — |
| 2001-02-21 | $3.87 | $4.17 | 2,141 | — | — |
| 2001-02-20 | $3.87 | $4.17 | 0 | — | — |
| 2001-02-16 | $3.87 | $4.17 | 0 | — | — |
| 2001-02-15 | $3.87 | $4.17 | 0 | — | — |
| 2001-02-14 | $3.87 | $4.17 | 2,800 | — | — |
| 2001-02-13 | $3.95 | $4.26 | 329 | — | — |
| 2001-02-12 | $4.02 | $4.34 | 659 | — | — |
| 2001-02-09 | $3.87 | $4.17 | 0 | — | — |
| 2001-02-08 | $3.87 | $4.17 | 0 | — | — |
| 2001-02-07 | $3.87 | $4.17 | 0 | — | — |
| 2001-02-06 | $3.87 | $4.17 | 3,129 | — | — |
| 2001-02-05 | $3.49 | $3.77 | 1,482 | — | — |
| 2001-02-02 | $3.64 | $3.93 | 0 | — | — |
| 2001-02-01 | $3.64 | $3.93 | 329 | — | — |
| 2001-01-31 | $3.49 | $3.77 | 0 | — | — |
| 2001-01-30 | $3.49 | $3.77 | 1,318 | — | — |
| 2001-01-29 | $3.87 | $4.17 | 824 | — | — |
| 2001-01-26 | $3.61 | $3.89 | 0 | — | — |
| 2001-01-25 | $3.61 | $3.89 | 165 | — | — |
| 2001-01-24 | $3.64 | $3.93 | 0 | — | — |
| 2001-01-23 | $3.64 | $3.93 | 2,141 | — | — |
| 2001-01-22 | $3.64 | $3.93 | 0 | — | — |
| 2001-01-19 | $3.64 | $3.93 | 0 | — | — |
| 2001-01-18 | $3.64 | $3.93 | 0 | — | — |
| 2001-01-17 | $3.64 | $3.93 | 0 | — | — |
| 2001-01-16 | $3.64 | $3.93 | 988 | — | — |
| 2001-01-12 | $3.34 | $3.60 | 0 | — | — |
| 2001-01-11 | $3.34 | $3.60 | 0 | — | — |
| 2001-01-10 | $3.34 | $3.60 | 0 | — | — |
| 2001-01-09 | $3.34 | $3.60 | 165 | — | — |
| 2001-01-08 | $3.34 | $3.60 | 0 | — | — |
| 2001-01-05 | $3.34 | $3.60 | 0 | — | — |
| 2001-01-04 | $3.34 | $3.60 | 165 | — | — |
| 2001-01-03 | $3.64 | $3.93 | 0 | — | — |
| 2001-01-02 | $3.64 | $3.93 | 329 | — | — |