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
- 1997-09-25 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 | $7.36 | $7.36 | 7,600 | — | — |
| 2001-12-28 | $7.20 | $7.20 | 11,525 | — | — |
| 2001-12-27 | $7.24 | $7.24 | 17,250 | — | — |
| 2001-12-26 | $7.16 | $7.16 | 15,750 | — | — |
| 2001-12-24 | $8.00 | $8.00 | 725 | — | — |
| 2001-12-21 | $8.60 | $8.60 | 2,275 | — | — |
| 2001-12-20 | $7.92 | $7.92 | 2,750 | — | — |
| 2001-12-19 | $8.60 | $8.60 | 8,475 | — | — |
| 2001-12-18 | $8.40 | $8.40 | 4,250 | — | — |
| 2001-12-17 | $8.84 | $8.84 | 4,400 | — | — |
| 2001-12-14 | $9.16 | $9.16 | 7,725 | — | — |
| 2001-12-13 | $9.32 | $9.32 | 3,825 | — | — |
| 2001-12-12 | $9.88 | $9.88 | 5,325 | — | — |
| 2001-12-11 | $9.92 | $9.92 | 4,550 | — | — |
| 2001-12-10 | $9.60 | $9.60 | 12,025 | — | — |
| 2001-12-07 | $10.20 | $10.20 | 63,925 | — | — |
| 2001-12-06 | $11.56 | $11.56 | 153,800 | — | — |
| 2001-12-05 | $5.40 | $5.40 | 17,300 | — | — |
| 2001-12-04 | $6.28 | $6.28 | 1,825 | — | — |
| 2001-12-03 | $6.80 | $6.80 | 1,175 | — | — |
| 2001-11-30 | $6.84 | $6.84 | 900 | — | — |
| 2001-11-29 | $7.00 | $7.00 | 575 | — | — |
| 2001-11-28 | $6.92 | $6.92 | 800 | — | — |
| 2001-11-27 | $7.12 | $7.12 | 850 | — | — |
| 2001-11-26 | $6.92 | $6.92 | 2,100 | — | — |
| 2001-11-23 | $6.00 | $6.00 | 450 | — | — |
| 2001-11-21 | $6.36 | $6.36 | 750 | — | — |
| 2001-11-20 | $7.20 | $7.20 | 4,950 | — | — |
| 2001-11-19 | $7.20 | $7.20 | 4,525 | — | — |
| 2001-11-16 | $7.88 | $7.88 | 11,100 | — | — |
| 2001-11-15 | $7.32 | $7.32 | 850 | — | — |
| 2001-11-14 | $7.40 | $7.40 | 12,275 | — | — |
| 2001-11-13 | $7.36 | $7.36 | 15,050 | — | — |
| 2001-11-12 | $7.32 | $7.32 | 950 | — | — |
| 2001-11-09 | $7.48 | $7.48 | 9,225 | — | — |
| 2001-11-08 | $7.60 | $7.60 | 4,050 | — | — |
| 2001-11-07 | $7.56 | $7.56 | 7,400 | — | — |
| 2001-11-06 | $7.24 | $7.24 | 9,900 | — | — |
| 2001-11-05 | $7.36 | $7.36 | 6,250 | — | — |
| 2001-11-02 | $7.28 | $7.28 | 19,575 | — | — |
| 2001-11-01 | $7.12 | $7.12 | 24,450 | — | — |
| 2001-10-31 | $5.32 | $5.32 | 12,350 | — | — |
| 2001-10-30 | $4.60 | $4.60 | 12,900 | — | — |
| 2001-10-29 | $4.72 | $4.72 | 22,200 | — | — |
| 2001-10-26 | $4.40 | $4.40 | 1,050 | — | — |
| 2001-10-25 | $4.20 | $4.20 | 7,600 | — | — |
| 2001-10-24 | $4.16 | $4.16 | 6,475 | — | — |
| 2001-10-23 | $4.12 | $4.12 | 11,650 | — | — |
| 2001-10-22 | $3.92 | $3.92 | 775 | — | — |
| 2001-10-19 | $3.96 | $3.96 | 0 | — | — |
| 2001-10-18 | $3.96 | $3.96 | 8,275 | — | — |
| 2001-10-17 | $4.04 | $4.04 | 275 | — | — |
| 2001-10-16 | $4.08 | $4.08 | 575 | — | — |
| 2001-10-15 | $4.16 | $4.16 | 250 | — | — |
| 2001-10-12 | $4.16 | $4.16 | 2,100 | — | — |
| 2001-10-11 | $4.24 | $4.24 | 0 | — | — |
| 2001-10-10 | $4.24 | $4.24 | 900 | — | — |
| 2001-10-09 | $4.24 | $4.24 | 500 | — | — |
| 2001-10-08 | $4.00 | $4.00 | 325 | — | — |
| 2001-10-05 | $4.24 | $4.24 | 500 | — | — |
| 2001-10-04 | $4.20 | $4.20 | 2,000 | — | — |
| 2001-10-03 | $4.28 | $4.28 | 150 | — | — |
| 2001-10-02 | $4.36 | $4.36 | 4,475 | — | — |
| 2001-10-01 | $4.40 | $4.40 | 3,275 | — | — |
| 2001-09-28 | $4.00 | $4.00 | 53,075 | — | — |
| 2001-09-27 | $3.68 | $3.68 | 38,125 | — | — |
| 2001-09-26 | $4.00 | $4.00 | 11,450 | — | — |
| 2001-09-25 | $4.12 | $4.12 | 475 | — | — |
| 2001-09-24 | $4.00 | $4.00 | 3,125 | — | — |
| 2001-09-21 | $4.04 | $4.04 | 39,475 | — | — |
| 2001-09-20 | $4.00 | $4.00 | 3,025 | — | — |
| 2001-09-19 | $4.00 | $4.00 | 7,075 | — | — |
| 2001-09-18 | $4.20 | $4.20 | 2,675 | — | — |
| 2001-09-17 | $4.40 | $4.40 | 6,075 | — | — |
| 2001-09-10 | $4.36 | $4.36 | 20,425 | — | — |
| 2001-09-07 | $4.92 | $4.92 | 7,300 | — | — |
| 2001-09-06 | $4.88 | $4.88 | 2,750 | — | — |
| 2001-09-05 | $5.20 | $5.20 | 1,350 | — | — |
| 2001-09-04 | $5.20 | $5.20 | 2,900 | — | — |
| 2001-08-31 | $4.92 | $4.92 | 1,800 | — | — |
| 2001-08-30 | $4.56 | $4.56 | 1,425 | — | — |
| 2001-08-29 | $4.72 | $4.72 | 7,300 | — | — |
| 2001-08-28 | $4.60 | $4.60 | 28,375 | — | — |
| 2001-08-27 | $4.24 | $4.24 | 19,150 | — | — |
| 2001-08-24 | $4.28 | $4.28 | 1,700 | — | — |
| 2001-08-23 | $4.40 | $4.40 | 7,150 | — | — |
| 2001-08-22 | $4.76 | $4.76 | 19,475 | — | — |
| 2001-08-21 | $4.60 | $4.60 | 14,250 | — | — |
| 2001-08-20 | $5.24 | $5.24 | 1,425 | — | — |
| 2001-08-17 | $5.20 | $5.20 | 1,725 | — | — |
| 2001-08-16 | $5.24 | $5.24 | 1,250 | — | — |
| 2001-08-15 | $5.32 | $5.32 | 2,425 | — | — |
| 2001-08-14 | $5.12 | $5.12 | 5,175 | — | — |
| 2001-08-13 | $5.20 | $5.20 | 11,925 | — | — |
| 2001-08-10 | $5.20 | $5.20 | 1,350 | — | — |
| 2001-08-09 | $5.56 | $5.56 | 1,725 | — | — |
| 2001-08-08 | $4.96 | $4.96 | 125 | — | — |
| 2001-08-07 | $5.32 | $5.32 | 5,600 | — | — |
| 2001-08-06 | $5.12 | $5.12 | 4,225 | — | — |
| 2001-08-03 | $5.00 | $5.00 | 1,825 | — | — |
| 2001-08-02 | $4.80 | $4.80 | 139,350 | — | — |
| 2001-08-01 | $5.12 | $5.12 | 23,075 | — | — |
| 2001-07-31 | $5.00 | $5.00 | 525 | — | — |
| 2001-07-30 | $4.96 | $4.96 | 1,275 | — | — |
| 2001-07-27 | $4.80 | $4.80 | 1,025 | — | — |
| 2001-07-26 | $4.72 | $4.72 | 50 | — | — |
| 2001-07-25 | $4.80 | $4.80 | 2,100 | — | — |
| 2001-07-24 | $4.92 | $4.92 | 2,975 | — | — |
| 2001-07-23 | $4.76 | $4.76 | 5,275 | — | — |
| 2001-07-20 | $4.32 | $4.32 | 2,125 | — | — |
| 2001-07-19 | $4.36 | $4.36 | 4,350 | — | — |
| 2001-07-18 | $4.00 | $4.00 | 9,300 | — | — |
| 2001-07-17 | $4.12 | $4.12 | 1,050 | — | — |
| 2001-07-16 | $4.36 | $4.36 | 2,225 | — | — |
| 2001-07-13 | $4.28 | $4.28 | 4,375 | — | — |
| 2001-07-12 | $4.40 | $4.40 | 450 | — | — |
| 2001-07-11 | $4.72 | $4.72 | 2,850 | — | — |
| 2001-07-10 | $4.92 | $4.92 | 2,900 | — | — |
| 2001-07-09 | $4.96 | $4.96 | 1,275 | — | — |
| 2001-07-06 | $4.68 | $4.68 | 225 | — | — |
| 2001-07-05 | $4.72 | $4.72 | 1,275 | — | — |
| 2001-07-03 | $5.32 | $5.32 | 2,975 | — | — |
| 2001-07-02 | $5.64 | $5.64 | 3,700 | — | — |
| 2001-06-29 | $4.84 | $4.84 | 1,375 | — | — |
| 2001-06-28 | $4.92 | $4.92 | 500 | — | — |
| 2001-06-27 | $4.80 | $4.80 | 125 | — | — |
| 2001-06-26 | $4.80 | $4.80 | 3,400 | — | — |
| 2001-06-25 | $4.60 | $4.60 | 2,775 | — | — |
| 2001-06-22 | $4.84 | $4.84 | 775 | — | — |
| 2001-06-21 | $4.76 | $4.76 | 150 | — | — |
| 2001-06-20 | $5.16 | $5.16 | 7,975 | — | — |
| 2001-06-19 | $5.24 | $5.24 | 3,925 | — | — |
| 2001-06-18 | $4.96 | $4.96 | 3,575 | — | — |
| 2001-06-15 | $5.08 | $5.08 | 1,575 | — | — |
| 2001-06-14 | $5.04 | $5.04 | 9,275 | — | — |
| 2001-06-13 | $5.56 | $5.56 | 650 | — | — |
| 2001-06-12 | $5.60 | $5.60 | 925 | — | — |
| 2001-06-11 | $5.48 | $5.48 | 1,325 | — | — |
| 2001-06-08 | $5.56 | $5.56 | 1,050 | — | — |
| 2001-06-07 | $5.52 | $5.52 | 6,300 | — | — |
| 2001-06-06 | $5.96 | $5.96 | 1,275 | — | — |
| 2001-06-05 | $5.76 | $5.76 | 4,850 | — | — |
| 2001-06-04 | $5.68 | $5.68 | 1,150 | — | — |
| 2001-06-01 | $5.68 | $5.68 | 225 | — | — |
| 2001-05-31 | $5.56 | $5.56 | 7,450 | — | — |
| 2001-05-30 | $5.76 | $5.76 | 900 | — | — |
| 2001-05-29 | $5.60 | $5.60 | 7,150 | — | — |
| 2001-05-25 | $6.40 | $6.40 | 4,225 | — | — |
| 2001-05-24 | $6.44 | $6.44 | 1,900 | — | — |
| 2001-05-23 | $6.08 | $6.08 | 7,550 | — | — |
| 2001-05-22 | $6.52 | $6.52 | 17,225 | — | — |
| 2001-05-21 | $6.60 | $6.60 | 7,850 | — | — |
| 2001-05-18 | $6.20 | $6.20 | 3,625 | — | — |
| 2001-05-17 | $6.40 | $6.40 | 1,225 | — | — |
| 2001-05-16 | $6.32 | $6.32 | 1,975 | — | — |
| 2001-05-15 | $6.28 | $6.28 | 575 | — | — |
| 2001-05-14 | $6.40 | $6.40 | 5,450 | — | — |
| 2001-05-11 | $6.08 | $6.08 | 6,600 | — | — |
| 2001-05-10 | $5.92 | $5.92 | 1,025 | — | — |
| 2001-05-09 | $5.56 | $5.56 | 2,250 | — | — |
| 2001-05-08 | $5.80 | $5.80 | 2,400 | — | — |
| 2001-05-07 | $5.60 | $5.60 | 3,275 | — | — |
| 2001-05-04 | $6.00 | $6.00 | 1,775 | — | — |
| 2001-05-03 | $6.04 | $6.04 | 6,375 | — | — |
| 2001-05-02 | $5.32 | $5.32 | 2,575 | — | — |
| 2001-05-01 | $5.20 | $5.20 | 5,650 | — | — |
| 2001-04-30 | $5.32 | $5.32 | 4,975 | — | — |
| 2001-04-27 | $4.76 | $4.76 | 2,200 | — | — |
| 2001-04-26 | $4.84 | $4.84 | 1,900 | — | — |
| 2001-04-25 | $4.56 | $4.56 | 7,725 | — | — |
| 2001-04-24 | $5.12 | $5.12 | 7,725 | — | — |
| 2001-04-23 | $5.88 | $5.88 | 8,900 | — | — |
| 2001-04-20 | $6.16 | $6.16 | 2,925 | — | — |
| 2001-04-19 | $6.16 | $6.16 | 9,925 | — | — |
| 2001-04-18 | $5.04 | $5.04 | 14,650 | — | — |
| 2001-04-17 | $4.72 | $4.72 | 16,025 | — | — |
| 2001-04-16 | $4.40 | $4.40 | 17,275 | — | — |
| 2001-04-12 | $4.20 | $4.20 | 24,900 | — | — |
| 2001-04-11 | $4.56 | $4.56 | 12,075 | — | — |
| 2001-04-10 | $4.68 | $4.68 | 11,450 | — | — |
| 2001-04-09 | $4.24 | $4.24 | 17,175 | — | — |
| 2001-04-06 | $4.00 | $4.00 | 13,775 | — | — |
| 2001-04-05 | $4.75 | $4.75 | 12,400 | — | — |
| 2001-04-04 | $4.63 | $4.63 | 17,150 | — | — |
| 2001-04-03 | $7.00 | $7.00 | 725 | — | — |
| 2001-04-02 | $7.25 | $7.25 | 1,050 | — | — |
| 2001-03-30 | $7.25 | $7.25 | 3,025 | — | — |
| 2001-03-29 | $7.31 | $7.31 | 850 | — | — |
| 2001-03-28 | $7.50 | $7.50 | 10,075 | — | — |
| 2001-03-27 | $8.75 | $8.75 | 5,125 | — | — |
| 2001-03-26 | $8.50 | $8.50 | 2,600 | — | — |
| 2001-03-23 | $8.00 | $8.00 | 8,550 | — | — |
| 2001-03-22 | $7.25 | $7.25 | 21,775 | — | — |
| 2001-03-21 | $8.75 | $8.75 | 3,425 | — | — |
| 2001-03-20 | $9.00 | $9.00 | 5,350 | — | — |
| 2001-03-19 | $10.00 | $10.00 | 4,050 | — | — |
| 2001-03-16 | $10.06 | $10.06 | 1,400 | — | — |
| 2001-03-15 | $10.00 | $10.00 | 2,000 | — | — |
| 2001-03-14 | $10.25 | $10.25 | 2,850 | — | — |
| 2001-03-13 | $10.00 | $10.00 | 5,225 | — | — |
| 2001-03-12 | $10.38 | $10.38 | 4,675 | — | — |
| 2001-03-09 | $11.88 | $11.88 | 1,425 | — | — |
| 2001-03-08 | $12.25 | $12.25 | 17,650 | — | — |
| 2001-03-07 | $11.25 | $11.25 | 6,200 | — | — |
| 2001-03-06 | $11.00 | $11.00 | 7,775 | — | — |
| 2001-03-05 | $11.13 | $11.13 | 1,600 | — | — |
| 2001-03-02 | $11.13 | $11.13 | 1,325 | — | — |
| 2001-03-01 | $10.75 | $10.75 | 2,200 | — | — |
| 2001-02-28 | $10.25 | $10.25 | 8,750 | — | — |
| 2001-02-27 | $12.00 | $12.00 | 1,500 | — | — |
| 2001-02-26 | $12.00 | $12.00 | 8,025 | — | — |
| 2001-02-23 | $11.50 | $11.50 | 1,225 | — | — |
| 2001-02-22 | $11.75 | $11.75 | 19,325 | — | — |
| 2001-02-21 | $11.13 | $11.13 | 6,750 | — | — |
| 2001-02-20 | $11.00 | $11.00 | 6,550 | — | — |
| 2001-02-16 | $11.25 | $11.25 | 3,575 | — | — |
| 2001-02-15 | $12.00 | $12.00 | 8,075 | — | — |
| 2001-02-14 | $11.75 | $11.75 | 9,475 | — | — |
| 2001-02-13 | $11.75 | $11.75 | 6,575 | — | — |
| 2001-02-12 | $11.75 | $11.75 | 18,825 | — | — |
| 2001-02-09 | $13.00 | $13.00 | 2,750 | — | — |
| 2001-02-08 | $14.00 | $14.00 | 2,100 | — | — |
| 2001-02-07 | $14.00 | $14.00 | 10,650 | — | — |
| 2001-02-06 | $13.75 | $13.75 | 7,550 | — | — |
| 2001-02-05 | $16.50 | $16.50 | 4,450 | — | — |
| 2001-02-02 | $16.25 | $16.25 | 1,475 | — | — |
| 2001-02-01 | $16.50 | $16.50 | 5,725 | — | — |
| 2001-01-31 | $18.00 | $18.00 | 53,125 | — | — |
| 2001-01-30 | $18.00 | $18.00 | 6,700 | — | — |
| 2001-01-29 | $18.50 | $18.50 | 10,325 | — | — |
| 2001-01-26 | $18.75 | $18.75 | 3,350 | — | — |
| 2001-01-25 | $17.75 | $17.75 | 7,575 | — | — |
| 2001-01-24 | $18.00 | $18.00 | 21,675 | — | — |
| 2001-01-23 | $16.00 | $16.00 | 6,550 | — | — |
| 2001-01-22 | $16.00 | $16.00 | 925 | — | — |
| 2001-01-19 | $16.00 | $16.00 | 6,475 | — | — |
| 2001-01-18 | $17.75 | $17.75 | 8,200 | — | — |
| 2001-01-17 | $17.75 | $17.75 | 17,300 | — | — |
| 2001-01-16 | $15.75 | $15.75 | 22,350 | — | — |
| 2001-01-12 | $14.00 | $14.00 | 4,750 | — | — |
| 2001-01-11 | $14.00 | $14.00 | 6,625 | — | — |
| 2001-01-10 | $12.75 | $12.75 | 1,875 | — | — |
| 2001-01-09 | $12.38 | $12.38 | 4,325 | — | — |
| 2001-01-08 | $11.75 | $11.75 | 6,125 | — | — |
| 2001-01-05 | $12.00 | $12.00 | 11,600 | — | — |
| 2001-01-04 | $12.50 | $12.50 | 2,375 | — | — |
| 2001-01-03 | $12.25 | $12.25 | 8,925 | — | — |
| 2001-01-02 | $11.75 | $11.75 | 12,875 | — | — |