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
- 1980-11-05 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 | $7.50 | $7.81 | 8,500 | — | — |
| 2001-12-28 | $7.70 | $8.02 | 17,300 | — | — |
| 2001-12-27 | $7.07 | $7.36 | 11,100 | — | — |
| 2001-12-26 | $7.58 | $7.90 | 12,000 | — | — |
| 2001-12-24 | $7.61 | $7.93 | 2,400 | — | — |
| 2001-12-21 | $7.22 | $7.52 | 9,300 | — | — |
| 2001-12-20 | $7.40 | $7.71 | 10,200 | — | — |
| 2001-12-19 | $7.75 | $8.07 | 9,700 | — | — |
| 2001-12-18 | $7.80 | $8.12 | 37,300 | — | — |
| 2001-12-17 | $7.47 | $7.78 | 61,000 | — | — |
| 2001-12-14 | $7.63 | $7.95 | 51,400 | — | — |
| 2001-12-13 | $6.90 | $7.19 | 8,500 | — | — |
| 2001-12-12 | $6.90 | $7.19 | 3,300 | — | — |
| 2001-12-11 | $6.62 | $6.90 | 9,800 | — | — |
| 2001-12-10 | $6.75 | $7.03 | 20,500 | — | — |
| 2001-12-07 | $6.86 | $7.15 | 14,400 | — | — |
| 2001-12-06 | $6.70 | $6.98 | 45,300 | — | — |
| 2001-12-05 | $6.26 | $6.52 | 1,600 | — | — |
| 2001-12-04 | $6.02 | $6.27 | 9,600 | — | — |
| 2001-12-03 | $6.34 | $6.60 | 1,500 | — | — |
| 2001-11-30 | $6.10 | $6.35 | 7,000 | — | — |
| 2001-11-29 | $6.32 | $6.58 | 5,800 | — | — |
| 2001-11-28 | $6.00 | $6.25 | 24,800 | — | — |
| 2001-11-27 | $5.62 | $5.85 | 2,100 | — | — |
| 2001-11-26 | $5.60 | $5.83 | 6,700 | — | — |
| 2001-11-23 | $5.60 | $5.83 | 3,600 | — | — |
| 2001-11-21 | $5.35 | $5.57 | 1,100 | — | — |
| 2001-11-20 | $5.50 | $5.73 | 1,000 | — | — |
| 2001-11-19 | $5.30 | $5.52 | 1,200 | — | — |
| 2001-11-16 | $5.75 | $5.99 | 3,300 | — | — |
| 2001-11-15 | $5.70 | $5.94 | 0 | — | — |
| 2001-11-14 | $5.70 | $5.94 | 0 | — | — |
| 2001-11-13 | $5.70 | $5.94 | 4,500 | — | — |
| 2001-11-12 | $5.27 | $5.49 | 3,800 | — | — |
| 2001-11-09 | $5.40 | $5.62 | 1,600 | — | — |
| 2001-11-08 | $5.80 | $6.04 | 6,000 | — | — |
| 2001-11-07 | $5.44 | $5.67 | 1,500 | — | — |
| 2001-11-06 | $5.50 | $5.73 | 3,300 | — | — |
| 2001-11-05 | $5.55 | $5.78 | 11,200 | — | — |
| 2001-11-02 | $5.79 | $6.03 | 4,400 | — | — |
| 2001-11-01 | $5.93 | $6.18 | 500 | — | — |
| 2001-10-31 | $6.15 | $6.41 | 6,700 | — | — |
| 2001-10-30 | $6.25 | $6.51 | 2,200 | — | — |
| 2001-10-29 | $6.37 | $6.64 | 22,300 | — | — |
| 2001-10-26 | $6.50 | $6.77 | 14,300 | — | — |
| 2001-10-25 | $5.92 | $6.17 | 5,000 | — | — |
| 2001-10-24 | $5.72 | $5.96 | 7,900 | — | — |
| 2001-10-23 | $5.60 | $5.83 | 10,200 | — | — |
| 2001-10-22 | $5.75 | $5.99 | 5,600 | — | — |
| 2001-10-19 | $5.93 | $6.18 | 3,700 | — | — |
| 2001-10-18 | $5.75 | $5.99 | 9,100 | — | — |
| 2001-10-17 | $5.52 | $5.75 | 27,000 | — | — |
| 2001-10-16 | $6.00 | $6.25 | 4,700 | — | — |
| 2001-10-15 | $6.16 | $6.42 | 6,600 | — | — |
| 2001-10-12 | $6.24 | $6.50 | 36,500 | — | — |
| 2001-10-11 | $6.40 | $6.67 | 55,400 | — | — |
| 2001-10-10 | $5.86 | $6.10 | 77,900 | — | — |
| 2001-10-09 | $5.20 | $5.42 | 7,900 | — | — |
| 2001-10-08 | $5.25 | $5.47 | 23,800 | — | — |
| 2001-10-05 | $5.56 | $5.79 | 51,300 | — | — |
| 2001-10-04 | $5.38 | $5.60 | 82,200 | — | — |
| 2001-10-03 | $5.28 | $5.50 | 52,300 | — | — |
| 2001-10-02 | $4.37 | $4.55 | 9,900 | — | — |
| 2001-10-01 | $4.27 | $4.45 | 9,600 | — | — |
| 2001-09-28 | $4.17 | $4.34 | 1,200 | — | — |
| 2001-09-27 | $4.17 | $4.34 | 1,900 | — | — |
| 2001-09-26 | $4.17 | $4.34 | 3,000 | — | — |
| 2001-09-25 | $4.15 | $4.32 | 2,600 | — | — |
| 2001-09-24 | $4.05 | $4.22 | 2,100 | — | — |
| 2001-09-21 | $3.78 | $3.94 | 3,700 | — | — |
| 2001-09-20 | $4.15 | $4.32 | 3,300 | — | — |
| 2001-09-19 | $4.00 | $4.17 | 9,200 | — | — |
| 2001-09-18 | $4.29 | $4.47 | 5,200 | — | — |
| 2001-09-17 | $3.85 | $4.01 | 4,000 | — | — |
| 2001-09-10 | $3.71 | $3.86 | 3,100 | — | — |
| 2001-09-07 | $4.05 | $4.22 | 1,200 | — | — |
| 2001-09-06 | $3.70 | $3.85 | 0 | — | — |
| 2001-09-05 | $3.70 | $3.85 | 4,000 | — | — |
| 2001-09-04 | $4.05 | $4.22 | 200 | — | — |
| 2001-08-31 | $4.05 | $4.22 | 2,600 | — | — |
| 2001-08-30 | $4.05 | $4.22 | 600 | — | — |
| 2001-08-29 | $3.88 | $4.04 | 200 | — | — |
| 2001-08-28 | $3.98 | $4.15 | 1,000 | — | — |
| 2001-08-27 | $3.75 | $3.91 | 200 | — | — |
| 2001-08-24 | $3.75 | $3.91 | 0 | — | — |
| 2001-08-23 | $3.75 | $3.91 | 0 | — | — |
| 2001-08-22 | $3.75 | $3.91 | 0 | — | — |
| 2001-08-21 | $3.75 | $3.91 | 0 | — | — |
| 2001-08-20 | $3.75 | $3.91 | 200 | — | — |
| 2001-08-17 | $3.75 | $3.91 | 0 | — | — |
| 2001-08-16 | $3.75 | $3.91 | 1,200 | — | — |
| 2001-08-15 | $3.90 | $4.06 | 0 | — | — |
| 2001-08-14 | $3.90 | $4.06 | 2,400 | — | — |
| 2001-08-13 | $4.10 | $4.27 | 2,100 | — | — |
| 2001-08-10 | $3.75 | $3.91 | 0 | — | — |
| 2001-08-09 | $3.75 | $3.91 | 500 | — | — |
| 2001-08-08 | $3.95 | $4.11 | 1,300 | — | — |
| 2001-08-07 | $4.00 | $4.17 | 700 | — | — |
| 2001-08-06 | $3.99 | $4.16 | 10,400 | — | — |
| 2001-08-03 | $3.72 | $3.87 | 2,400 | — | — |
| 2001-08-02 | $3.55 | $3.70 | 1,500 | — | — |
| 2001-08-01 | $3.54 | $3.69 | 0 | — | — |
| 2001-07-31 | $3.54 | $3.69 | 0 | — | — |
| 2001-07-30 | $3.54 | $3.69 | 1,500 | — | — |
| 2001-07-27 | $3.50 | $3.65 | 0 | — | — |
| 2001-07-26 | $3.50 | $3.65 | 1,000 | — | — |
| 2001-07-25 | $3.50 | $3.65 | 700 | — | — |
| 2001-07-24 | $3.54 | $3.69 | 100 | — | — |
| 2001-07-23 | $3.54 | $3.69 | 400 | — | — |
| 2001-07-20 | $3.35 | $3.49 | 100 | — | — |
| 2001-07-19 | $3.50 | $3.65 | 0 | — | — |
| 2001-07-18 | $3.50 | $3.65 | 0 | — | — |
| 2001-07-17 | $3.50 | $3.65 | 0 | — | — |
| 2001-07-16 | $3.50 | $3.65 | 0 | — | — |
| 2001-07-13 | $3.50 | $3.65 | 200 | — | — |
| 2001-07-12 | $3.35 | $3.49 | 0 | — | — |
| 2001-07-11 | $3.35 | $3.49 | 300 | — | — |
| 2001-07-10 | $3.54 | $3.69 | 2,400 | — | — |
| 2001-07-09 | $3.28 | $3.42 | 100 | — | — |
| 2001-07-06 | $3.31 | $3.45 | 0 | — | — |
| 2001-07-05 | $3.31 | $3.45 | 800 | — | — |
| 2001-07-03 | $3.35 | $3.49 | 1,500 | — | — |
| 2001-07-02 | $3.42 | $3.56 | 0 | — | — |
| 2001-06-29 | $3.42 | $3.56 | 0 | — | — |
| 2001-06-28 | $3.42 | $3.56 | 0 | — | — |
| 2001-06-27 | $3.42 | $3.56 | 0 | — | — |
| 2001-06-26 | $3.42 | $3.56 | 100 | — | — |
| 2001-06-25 | $3.40 | $3.54 | 3,700 | — | — |
| 2001-06-22 | $3.35 | $3.49 | 200 | — | — |
| 2001-06-21 | $3.50 | $3.65 | 1,000 | — | — |
| 2001-06-20 | $3.46 | $3.60 | 800 | — | — |
| 2001-06-19 | $3.46 | $3.60 | 3,200 | — | — |
| 2001-06-18 | $3.47 | $3.61 | 0 | — | — |
| 2001-06-15 | $3.47 | $3.61 | 0 | — | — |
| 2001-06-14 | $3.47 | $3.61 | 700 | — | — |
| 2001-06-13 | $3.48 | $3.62 | 0 | — | — |
| 2001-06-12 | $3.48 | $3.62 | 2,000 | — | — |
| 2001-06-11 | $3.35 | $3.49 | 1,900 | — | — |
| 2001-06-08 | $3.35 | $3.49 | 1,000 | — | — |
| 2001-06-07 | $3.30 | $3.44 | 0 | — | — |
| 2001-06-06 | $3.30 | $3.44 | 100 | — | — |
| 2001-06-05 | $3.43 | $3.57 | 1,800 | — | — |
| 2001-06-04 | $3.35 | $3.49 | 3,000 | — | — |
| 2001-06-01 | $3.43 | $3.57 | 500 | — | — |
| 2001-05-31 | $3.31 | $3.45 | 300 | — | — |
| 2001-05-30 | $3.31 | $3.45 | 0 | — | — |
| 2001-05-29 | $3.31 | $3.45 | 300 | — | — |
| 2001-05-25 | $3.25 | $3.39 | 4,100 | — | — |
| 2001-05-24 | $3.30 | $3.44 | 300 | — | — |
| 2001-05-23 | $3.30 | $3.44 | 1,000 | — | — |
| 2001-05-22 | $3.30 | $3.44 | 300 | — | — |
| 2001-05-21 | $3.43 | $3.57 | 3,500 | — | — |
| 2001-05-18 | $3.35 | $3.49 | 1,000 | — | — |
| 2001-05-17 | $3.25 | $3.39 | 1,200 | — | — |
| 2001-05-16 | $3.32 | $3.46 | 2,300 | — | — |
| 2001-05-15 | $3.32 | $3.46 | 100 | — | — |
| 2001-05-14 | $3.32 | $3.46 | 1,400 | — | — |
| 2001-05-11 | $3.15 | $3.28 | 0 | — | — |
| 2001-05-10 | $3.15 | $3.28 | 400 | — | — |
| 2001-05-09 | $3.25 | $3.39 | 16,800 | — | — |
| 2001-05-08 | $3.25 | $3.39 | 200 | — | — |
| 2001-05-07 | $3.15 | $3.28 | 6,500 | — | — |
| 2001-05-04 | $3.16 | $3.29 | 200 | — | — |
| 2001-05-03 | $3.00 | $3.12 | 1,700 | — | — |
| 2001-05-02 | $3.25 | $3.39 | 300 | — | — |
| 2001-05-01 | $3.39 | $3.53 | 1,600 | — | — |
| 2001-04-30 | $3.38 | $3.52 | 200 | — | — |
| 2001-04-27 | $3.25 | $3.39 | 0 | — | — |
| 2001-04-26 | $3.25 | $3.39 | 1,600 | — | — |
| 2001-04-25 | $3.20 | $3.33 | 700 | — | — |
| 2001-04-24 | $3.11 | $3.24 | 100 | — | — |
| 2001-04-23 | $3.36 | $3.50 | 1,000 | — | — |
| 2001-04-20 | $3.20 | $3.33 | 1,500 | — | — |
| 2001-04-19 | $3.25 | $3.39 | 0 | — | — |
| 2001-04-18 | $3.25 | $3.39 | 200 | — | — |
| 2001-04-17 | $3.35 | $3.49 | 6,500 | — | — |
| 2001-04-16 | $3.40 | $3.54 | 4,800 | — | — |
| 2001-04-12 | $3.25 | $3.39 | 6,100 | — | — |
| 2001-04-11 | $3.10 | $3.23 | 5,200 | — | — |
| 2001-04-10 | $2.84 | $2.96 | 3,800 | — | — |
| 2001-04-09 | $2.75 | $2.86 | 0 | — | — |
| 2001-04-06 | $2.75 | $2.86 | 200 | — | — |
| 2001-04-05 | $2.88 | $2.99 | 0 | — | — |
| 2001-04-04 | $2.88 | $2.99 | 0 | — | — |
| 2001-04-03 | $2.88 | $2.99 | 0 | — | — |
| 2001-04-02 | $2.88 | $2.99 | 1,000 | — | — |
| 2001-03-30 | $3.13 | $3.26 | 100 | — | — |
| 2001-03-29 | $3.06 | $3.19 | 900 | — | — |
| 2001-03-28 | $2.88 | $2.99 | 4,100 | — | — |
| 2001-03-27 | $3.00 | $3.12 | 0 | — | — |
| 2001-03-26 | $3.00 | $3.12 | 3,800 | — | — |
| 2001-03-23 | $3.25 | $3.39 | 0 | — | — |
| 2001-03-22 | $3.25 | $3.39 | 14,000 | — | — |
| 2001-03-21 | $3.00 | $3.12 | 3,100 | — | — |
| 2001-03-20 | $3.25 | $3.39 | 0 | — | — |
| 2001-03-19 | $3.25 | $3.39 | 2,100 | — | — |
| 2001-03-16 | $3.44 | $3.58 | 200 | — | — |
| 2001-03-15 | $3.44 | $3.58 | 0 | — | — |
| 2001-03-14 | $3.44 | $3.58 | 600 | — | — |
| 2001-03-13 | $3.25 | $3.39 | 600 | — | — |
| 2001-03-12 | $3.50 | $3.65 | 1,400 | — | — |
| 2001-03-09 | $3.50 | $3.65 | 0 | — | — |
| 2001-03-08 | $3.50 | $3.65 | 1,200 | — | — |
| 2001-03-07 | $3.50 | $3.65 | 1,700 | — | — |
| 2001-03-06 | $3.38 | $3.52 | 1,500 | — | — |
| 2001-03-05 | $3.56 | $3.71 | 4,500 | — | — |
| 2001-03-02 | $3.50 | $3.65 | 10,200 | — | — |
| 2001-03-01 | $3.63 | $3.78 | 18,000 | — | — |
| 2001-02-28 | $3.44 | $3.58 | 2,100 | — | — |
| 2001-02-27 | $3.36 | $3.50 | 0 | — | — |
| 2001-02-26 | $3.36 | $3.50 | 100 | — | — |
| 2001-02-23 | $3.38 | $3.52 | 200 | — | — |
| 2001-02-22 | $3.44 | $3.58 | 2,100 | — | — |
| 2001-02-21 | $3.25 | $3.39 | 1,500 | — | — |
| 2001-02-20 | $3.13 | $3.26 | 300 | — | — |
| 2001-02-16 | $3.19 | $3.32 | 600 | — | — |
| 2001-02-15 | $3.47 | $3.61 | 9,900 | — | — |
| 2001-02-14 | $3.25 | $3.39 | 3,300 | — | — |
| 2001-02-13 | $3.50 | $3.65 | 4,000 | — | — |
| 2001-02-12 | $3.38 | $3.52 | 2,100 | — | — |
| 2001-02-09 | $3.47 | $3.61 | 6,300 | — | — |
| 2001-02-08 | $3.38 | $3.52 | 0 | — | — |
| 2001-02-07 | $3.38 | $3.52 | 0 | — | — |
| 2001-02-06 | $3.38 | $3.52 | 0 | — | — |
| 2001-02-05 | $3.38 | $3.52 | 2,300 | — | — |
| 2001-02-02 | $3.00 | $3.12 | 0 | — | — |
| 2001-02-01 | $3.00 | $3.12 | 1,500 | — | — |
| 2001-01-31 | $3.25 | $3.39 | 0 | — | — |
| 2001-01-30 | $3.25 | $3.39 | 1,000 | — | — |
| 2001-01-29 | $3.47 | $3.61 | 4,900 | — | — |
| 2001-01-26 | $3.13 | $3.26 | 9,000 | — | — |
| 2001-01-25 | $3.13 | $3.26 | 1,600 | — | — |
| 2001-01-24 | $3.25 | $3.39 | 4,800 | — | — |
| 2001-01-23 | $3.06 | $3.19 | 1,100 | — | — |
| 2001-01-22 | $3.06 | $3.19 | 2,000 | — | — |
| 2001-01-19 | $3.13 | $3.26 | 39,500 | — | — |
| 2001-01-18 | $3.38 | $3.52 | 4,400 | — | — |
| 2001-01-17 | $3.13 | $3.26 | 1,500 | — | — |
| 2001-01-16 | $2.75 | $2.86 | 500 | — | — |
| 2001-01-12 | $3.13 | $3.26 | 700 | — | — |
| 2001-01-11 | $2.81 | $2.93 | 3,000 | — | — |
| 2001-01-10 | $3.00 | $3.12 | 3,000 | — | — |
| 2001-01-09 | $2.88 | $2.99 | 2,100 | — | — |
| 2001-01-08 | $2.63 | $2.73 | 0 | — | — |
| 2001-01-05 | $2.63 | $2.73 | 0 | — | — |
| 2001-01-04 | $2.63 | $2.73 | 1,600 | — | — |
| 2001-01-03 | $2.63 | $2.73 | 700 | — | — |
| 2001-01-02 | $2.94 | $3.06 | 0 | — | — |