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
- 1998-05-13 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 | $6.82 | $7.44 | 368 | — | — |
| 2001-12-28 | $6.75 | $7.36 | 184 | — | — |
| 2001-12-27 | $6.75 | $7.36 | 1,103 | — | — |
| 2001-12-26 | $6.77 | $7.38 | 59,398 | — | — |
| 2001-12-24 | $6.77 | $7.38 | 13,424 | — | — |
| 2001-12-21 | $6.77 | $7.38 | 2,575 | — | — |
| 2001-12-20 | $6.77 | $7.38 | 552 | — | — |
| 2001-12-19 | $6.77 | $7.38 | 5,885 | — | — |
| 2001-12-18 | $6.85 | $7.46 | 11,769 | — | — |
| 2001-12-17 | $6.74 | $7.35 | 2,575 | — | — |
| 2001-12-14 | $6.74 | $7.35 | 4,781 | — | — |
| 2001-12-13 | $6.73 | $7.33 | 4,597 | — | — |
| 2001-12-12 | $6.80 | $7.41 | 0 | — | — |
| 2001-12-11 | $6.80 | $7.41 | 38,066 | — | — |
| 2001-12-10 | $6.74 | $7.35 | 29,791 | — | — |
| 2001-12-07 | $6.76 | $7.36 | 66,202 | — | — |
| 2001-12-06 | $6.73 | $7.33 | 16,183 | — | — |
| 2001-12-05 | $6.75 | $7.35 | 45,790 | — | — |
| 2001-12-04 | $6.67 | $7.27 | 4,413 | — | — |
| 2001-12-03 | $6.74 | $7.34 | 3,862 | — | — |
| 2001-11-30 | $6.69 | $7.29 | 9,746 | — | — |
| 2001-11-29 | $6.67 | $7.27 | 5,701 | — | — |
| 2001-11-28 | $6.69 | $7.25 | 552 | — | — |
| 2001-11-27 | $6.67 | $7.23 | 0 | — | — |
| 2001-11-26 | $6.67 | $7.23 | 1,471 | — | — |
| 2001-11-23 | $6.67 | $7.23 | 5,149 | — | — |
| 2001-11-21 | $6.67 | $7.23 | 8,459 | — | — |
| 2001-11-20 | $6.72 | $7.27 | 41,560 | — | — |
| 2001-11-19 | $6.67 | $7.23 | 5,517 | — | — |
| 2001-11-16 | $6.67 | $7.23 | 9,379 | — | — |
| 2001-11-15 | $6.67 | $7.23 | 1,655 | — | — |
| 2001-11-14 | $6.72 | $7.27 | 39,538 | — | — |
| 2001-11-13 | $6.67 | $7.23 | 60,869 | — | — |
| 2001-11-12 | $6.69 | $7.25 | 5,333 | — | — |
| 2001-11-09 | $6.69 | $7.25 | 9,195 | — | — |
| 2001-11-08 | $6.69 | $7.25 | 17,838 | — | — |
| 2001-11-07 | $6.80 | $7.36 | 368 | — | — |
| 2001-11-06 | $6.69 | $7.25 | 4,046 | — | — |
| 2001-11-05 | $6.69 | $7.25 | 91,948 | — | — |
| 2001-11-02 | $6.68 | $7.24 | 0 | — | — |
| 2001-11-01 | $6.68 | $7.24 | 37,147 | — | — |
| 2001-10-31 | $6.72 | $7.28 | 20,412 | — | — |
| 2001-10-30 | $6.68 | $7.24 | 30,894 | — | — |
| 2001-10-29 | $6.72 | $7.28 | 35,308 | — | — |
| 2001-10-26 | $6.68 | $7.24 | 9,011 | — | — |
| 2001-10-25 | $6.69 | $7.25 | 28,504 | — | — |
| 2001-10-24 | $6.76 | $7.33 | 0 | — | — |
| 2001-10-23 | $6.76 | $7.33 | 17,838 | — | — |
| 2001-10-22 | $6.77 | $7.33 | 83,856 | — | — |
| 2001-10-19 | $6.88 | $7.45 | 0 | — | — |
| 2001-10-18 | $6.88 | $7.45 | 2,391 | — | — |
| 2001-10-17 | $6.82 | $7.39 | 5,149 | — | — |
| 2001-10-16 | $6.91 | $7.48 | 12,137 | — | — |
| 2001-10-15 | $6.80 | $7.36 | 8,459 | — | — |
| 2001-10-12 | $6.63 | $7.19 | 1,287 | — | — |
| 2001-10-11 | $7.01 | $7.60 | 4,781 | — | — |
| 2001-10-10 | $6.61 | $7.16 | 919 | — | — |
| 2001-10-09 | $6.56 | $7.10 | 0 | — | — |
| 2001-10-08 | $6.56 | $7.10 | 1,655 | — | — |
| 2001-10-05 | $6.77 | $7.33 | 184 | — | — |
| 2001-10-04 | $6.76 | $7.33 | 2,942 | — | — |
| 2001-10-03 | $6.58 | $7.13 | 16,367 | — | — |
| 2001-10-02 | $6.82 | $7.39 | 5,149 | — | — |
| 2001-10-01 | $6.55 | $7.10 | 6,252 | — | — |
| 2001-09-28 | $6.66 | $7.22 | 736 | — | — |
| 2001-09-27 | $6.55 | $7.10 | 8,275 | — | — |
| 2001-09-26 | $6.58 | $7.13 | 11,034 | — | — |
| 2001-09-25 | $6.59 | $7.13 | 32,917 | — | — |
| 2001-09-24 | $6.66 | $7.22 | 3,126 | — | — |
| 2001-09-21 | $6.56 | $7.10 | 66,386 | — | — |
| 2001-09-20 | $6.56 | $7.10 | 17,654 | — | — |
| 2001-09-19 | $6.56 | $7.10 | 52,778 | — | — |
| 2001-09-18 | $6.80 | $7.36 | 10,114 | — | — |
| 2001-09-17 | $6.53 | $7.07 | 16,367 | — | — |
| 2001-09-10 | $6.68 | $7.20 | 772 | — | — |
| 2001-09-07 | $6.69 | $7.21 | 16,992 | — | — |
| 2001-09-06 | $6.58 | $7.09 | 41,128 | — | — |
| 2001-09-05 | $6.73 | $7.26 | 10,620 | — | — |
| 2001-09-04 | $6.59 | $7.10 | 8,882 | — | — |
| 2001-08-31 | $6.55 | $7.06 | 4,248 | — | — |
| 2001-08-30 | $6.63 | $7.15 | 10,041 | — | — |
| 2001-08-29 | $6.53 | $7.04 | 26,453 | — | — |
| 2001-08-28 | $6.48 | $6.95 | 9,268 | — | — |
| 2001-08-27 | $6.62 | $7.11 | 5,213 | — | — |
| 2001-08-24 | $6.59 | $7.07 | 16,413 | — | — |
| 2001-08-23 | $6.60 | $7.08 | 37,073 | — | — |
| 2001-08-22 | $6.47 | $6.94 | 73,567 | — | — |
| 2001-08-21 | $6.40 | $6.86 | 41,514 | — | — |
| 2001-08-20 | $6.21 | $6.67 | 40,935 | — | — |
| 2001-08-17 | $5.96 | $6.39 | 29,929 | — | — |
| 2001-08-16 | $5.90 | $6.33 | 69,513 | — | — |
| 2001-08-15 | $5.70 | $6.11 | 31,474 | — | — |
| 2001-08-14 | $5.59 | $6.00 | 38,039 | — | — |
| 2001-08-13 | $5.58 | $5.99 | 14,675 | — | — |
| 2001-08-10 | $5.52 | $5.92 | 22,012 | — | — |
| 2001-08-09 | $5.56 | $5.97 | 28,384 | — | — |
| 2001-08-08 | $5.49 | $5.89 | 3,283 | — | — |
| 2001-08-07 | $5.49 | $5.89 | 6,179 | — | — |
| 2001-08-06 | $5.53 | $5.93 | 31,667 | — | — |
| 2001-08-03 | $5.49 | $5.89 | 11,199 | — | — |
| 2001-08-02 | $5.54 | $5.94 | 2,124 | — | — |
| 2001-08-01 | $5.53 | $5.93 | 579 | — | — |
| 2001-07-31 | $5.43 | $5.83 | 5,020 | — | — |
| 2001-07-30 | $5.36 | $5.74 | 9,848 | — | — |
| 2001-07-27 | $5.54 | $5.94 | 27,805 | — | — |
| 2001-07-26 | $5.41 | $5.81 | 193 | — | — |
| 2001-07-25 | $5.36 | $5.75 | 2,317 | — | — |
| 2001-07-24 | $5.31 | $5.70 | 3,669 | — | — |
| 2001-07-23 | $5.57 | $5.97 | 6,565 | — | — |
| 2001-07-20 | $5.41 | $5.81 | 965 | — | — |
| 2001-07-19 | $5.56 | $5.97 | 4,248 | — | — |
| 2001-07-18 | $5.44 | $5.83 | 2,317 | — | — |
| 2001-07-17 | $5.65 | $6.06 | 20,854 | — | — |
| 2001-07-16 | $5.65 | $6.06 | 11,585 | — | — |
| 2001-07-13 | $5.60 | $6.01 | 20,661 | — | — |
| 2001-07-12 | $5.40 | $5.79 | 2,896 | — | — |
| 2001-07-11 | $5.46 | $5.86 | 6,758 | — | — |
| 2001-07-10 | $5.54 | $5.94 | 6,372 | — | — |
| 2001-07-09 | $5.54 | $5.94 | 8,110 | — | — |
| 2001-07-06 | $5.52 | $5.92 | 6,758 | — | — |
| 2001-07-05 | $5.44 | $5.83 | 1,738 | — | — |
| 2001-07-03 | $5.33 | $5.72 | 193 | — | — |
| 2001-07-02 | $5.44 | $5.83 | 22,012 | — | — |
| 2001-06-29 | $5.41 | $5.80 | 11,006 | — | — |
| 2001-06-28 | $5.15 | $5.53 | 4,248 | — | — |
| 2001-06-27 | $5.08 | $5.45 | 2,510 | — | — |
| 2001-06-26 | $5.08 | $5.45 | 7,144 | — | — |
| 2001-06-25 | $5.09 | $5.46 | 3,862 | — | — |
| 2001-06-22 | $5.06 | $5.43 | 9,268 | — | — |
| 2001-06-21 | $5.06 | $5.43 | 8,496 | — | — |
| 2001-06-20 | $5.05 | $5.42 | 25,874 | — | — |
| 2001-06-19 | $5.01 | $5.38 | 19,309 | — | — |
| 2001-06-18 | $5.00 | $5.37 | 0 | — | — |
| 2001-06-15 | $5.00 | $5.37 | 11,199 | — | — |
| 2001-06-14 | $5.05 | $5.42 | 9,655 | — | — |
| 2001-06-13 | $4.94 | $5.30 | 15,447 | — | — |
| 2001-06-12 | $4.93 | $5.29 | 1,159 | — | — |
| 2001-06-11 | $4.93 | $5.29 | 35,336 | — | — |
| 2001-06-08 | $4.91 | $5.27 | 20,274 | — | — |
| 2001-06-07 | $4.95 | $5.31 | 22,785 | — | — |
| 2001-06-06 | $5.15 | $5.49 | 579 | — | — |
| 2001-06-05 | $5.15 | $5.49 | 2,317 | — | — |
| 2001-06-04 | $5.17 | $5.51 | 4,634 | — | — |
| 2001-06-01 | $5.15 | $5.49 | 0 | — | — |
| 2001-05-31 | $5.15 | $5.49 | 5,213 | — | — |
| 2001-05-30 | $5.08 | $5.41 | 8,110 | — | — |
| 2001-05-29 | $5.08 | $5.41 | 7,337 | — | — |
| 2001-05-25 | $5.10 | $5.44 | 6,565 | — | — |
| 2001-05-24 | $5.12 | $5.46 | 965 | — | — |
| 2001-05-23 | $5.13 | $5.47 | 193 | — | — |
| 2001-05-22 | $5.17 | $5.52 | 9,075 | — | — |
| 2001-05-21 | $5.05 | $5.38 | 6,372 | — | — |
| 2001-05-18 | $5.02 | $5.36 | 20,854 | — | — |
| 2001-05-17 | $4.97 | $5.30 | 31,667 | — | — |
| 2001-05-16 | $4.95 | $5.27 | 42,866 | — | — |
| 2001-05-15 | $5.04 | $5.38 | 10,813 | — | — |
| 2001-05-14 | $4.82 | $5.14 | 13,130 | — | — |
| 2001-05-11 | $4.89 | $5.21 | 965 | — | — |
| 2001-05-10 | $4.84 | $5.16 | 12,937 | — | — |
| 2001-05-09 | $4.87 | $5.20 | 5,213 | — | — |
| 2001-05-08 | $4.87 | $5.19 | 14,675 | — | — |
| 2001-05-07 | $4.80 | $5.11 | 14,096 | — | — |
| 2001-05-04 | $4.86 | $5.18 | 20,468 | — | — |
| 2001-05-03 | $4.72 | $5.04 | 4,827 | — | — |
| 2001-05-02 | $4.76 | $5.08 | 3,089 | — | — |
| 2001-05-01 | $4.72 | $5.04 | 5,020 | — | — |
| 2001-04-30 | $4.72 | $5.04 | 5,793 | — | — |
| 2001-04-27 | $4.76 | $5.08 | 3,476 | — | — |
| 2001-04-26 | $4.76 | $5.08 | 5,793 | — | — |
| 2001-04-25 | $4.75 | $5.07 | 67,389 | — | — |
| 2001-04-24 | $4.73 | $5.04 | 193 | — | — |
| 2001-04-23 | $4.72 | $5.03 | 138,639 | — | — |
| 2001-04-20 | $4.71 | $5.03 | 27,226 | — | — |
| 2001-04-19 | $4.71 | $5.03 | 2,896 | — | — |
| 2001-04-18 | $4.71 | $5.03 | 2,510 | — | — |
| 2001-04-17 | $4.71 | $5.03 | 0 | — | — |
| 2001-04-16 | $4.71 | $5.03 | 0 | — | — |
| 2001-04-12 | $4.71 | $5.03 | 4,634 | — | — |
| 2001-04-11 | $4.76 | $5.08 | 3,283 | — | — |
| 2001-04-10 | $4.76 | $5.08 | 2,703 | — | — |
| 2001-04-09 | $4.76 | $5.08 | 4,634 | — | — |
| 2001-04-06 | $4.73 | $5.04 | 0 | — | — |
| 2001-04-05 | $4.73 | $5.04 | 2,124 | — | — |
| 2001-04-04 | $4.73 | $5.04 | 7,144 | — | — |
| 2001-04-03 | $4.73 | $5.04 | 2,510 | — | — |
| 2001-04-02 | $4.73 | $5.04 | 2,703 | — | — |
| 2001-03-30 | $4.79 | $5.11 | 4,634 | — | — |
| 2001-03-29 | $4.69 | $5.00 | 52,134 | — | — |
| 2001-03-28 | $4.73 | $5.04 | 34,949 | — | — |
| 2001-03-27 | $4.73 | $5.04 | 42,094 | — | — |
| 2001-03-26 | $4.66 | $4.97 | 49,045 | — | — |
| 2001-03-23 | $4.86 | $5.18 | 193 | — | — |
| 2001-03-22 | $4.66 | $4.97 | 18,344 | — | — |
| 2001-03-21 | $4.79 | $5.11 | 205,641 | — | — |
| 2001-03-20 | $4.86 | $5.18 | 2,703 | — | — |
| 2001-03-19 | $4.79 | $5.11 | 5,793 | — | — |
| 2001-03-16 | $4.69 | $5.00 | 11,392 | — | — |
| 2001-03-15 | $4.92 | $5.21 | 50,010 | — | — |
| 2001-03-14 | $4.76 | $5.04 | 20,274 | — | — |
| 2001-03-13 | $4.86 | $5.14 | 21,433 | — | — |
| 2001-03-12 | $4.79 | $5.08 | 4,441 | — | — |
| 2001-03-09 | $4.82 | $5.11 | 11,392 | — | — |
| 2001-03-08 | $4.79 | $5.08 | 18,537 | — | — |
| 2001-03-07 | $4.69 | $4.97 | 16,992 | — | — |
| 2001-03-06 | $4.73 | $5.01 | 19,888 | — | — |
| 2001-03-05 | $4.66 | $4.94 | 25,681 | — | — |
| 2001-03-02 | $4.66 | $4.94 | 5,020 | — | — |
| 2001-03-01 | $4.66 | $4.94 | 15,447 | — | — |
| 2001-02-28 | $4.76 | $5.04 | 13,323 | — | — |
| 2001-02-27 | $4.73 | $5.01 | 215,296 | — | — |
| 2001-02-26 | $4.79 | $5.08 | 14,096 | — | — |
| 2001-02-23 | $4.79 | $5.08 | 22,785 | — | — |
| 2001-02-22 | $4.66 | $4.94 | 59,472 | — | — |
| 2001-02-21 | $4.60 | $4.87 | 46,535 | — | — |
| 2001-02-20 | $4.60 | $4.87 | 41,321 | — | — |
| 2001-02-16 | $4.63 | $4.90 | 58,506 | — | — |
| 2001-02-15 | $4.60 | $4.87 | 5,986 | — | — |
| 2001-02-14 | $4.56 | $4.84 | 20,274 | — | — |
| 2001-02-13 | $4.60 | $4.87 | 55,417 | — | — |
| 2001-02-12 | $4.63 | $4.90 | 112,572 | — | — |
| 2001-02-09 | $4.53 | $4.80 | 48,466 | — | — |
| 2001-02-08 | $4.60 | $4.87 | 17,185 | — | — |
| 2001-02-07 | $4.66 | $4.94 | 17,957 | — | — |
| 2001-02-06 | $4.73 | $5.01 | 28,191 | — | — |
| 2001-02-05 | $4.69 | $4.97 | 15,061 | — | — |
| 2001-02-02 | $4.69 | $4.97 | 17,957 | — | — |
| 2001-02-01 | $4.60 | $4.87 | 9,268 | — | — |
| 2001-01-31 | $4.53 | $4.80 | 1,352 | — | — |
| 2001-01-30 | $4.47 | $4.73 | 5,213 | — | — |
| 2001-01-29 | $4.50 | $4.77 | 35,336 | — | — |
| 2001-01-26 | $4.47 | $4.73 | 99,249 | — | — |
| 2001-01-25 | $4.60 | $4.87 | 64,106 | — | — |
| 2001-01-24 | $4.30 | $4.56 | 5,020 | — | — |
| 2001-01-23 | $4.24 | $4.49 | 5,986 | — | — |
| 2001-01-22 | $4.14 | $4.39 | 1,159 | — | — |
| 2001-01-19 | $4.18 | $4.42 | 114,696 | — | — |
| 2001-01-18 | $4.14 | $4.39 | 34,756 | — | — |
| 2001-01-17 | $4.47 | $4.73 | 6,758 | — | — |
| 2001-01-16 | $4.34 | $4.60 | 34,370 | — | — |
| 2001-01-12 | $4.47 | $4.73 | 15,061 | — | — |
| 2001-01-11 | $4.66 | $4.94 | 13,516 | — | — |
| 2001-01-10 | $4.40 | $4.66 | 386 | — | — |
| 2001-01-09 | $4.37 | $4.63 | 1,159 | — | — |
| 2001-01-08 | $4.43 | $4.70 | 0 | — | — |
| 2001-01-05 | $4.43 | $4.70 | 21,240 | — | — |
| 2001-01-04 | $4.66 | $4.94 | 11,972 | — | — |
| 2001-01-03 | $4.53 | $4.80 | 24,716 | — | — |
| 2001-01-02 | $4.40 | $4.66 | 4,827 | — | — |