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
- 1994-11-17 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 | $5.26 | $10.41 | 28,100 | — | — |
| 2001-12-28 | $4.63 | $9.16 | 29,800 | — | — |
| 2001-12-27 | $4.10 | $8.11 | 4,100 | — | — |
| 2001-12-26 | $4.15 | $8.21 | 6,800 | — | — |
| 2001-12-24 | $4.29 | $8.49 | 7,200 | — | — |
| 2001-12-21 | $4.10 | $8.11 | 23,900 | — | — |
| 2001-12-20 | $4.40 | $8.71 | 8,200 | — | — |
| 2001-12-19 | $4.35 | $8.61 | 7,200 | — | — |
| 2001-12-18 | $4.53 | $8.97 | 12,400 | — | — |
| 2001-12-17 | $4.58 | $9.06 | 36,800 | — | — |
| 2001-12-14 | $4.30 | $8.51 | 24,200 | — | — |
| 2001-12-13 | $4.38 | $8.67 | 40,300 | — | — |
| 2001-12-12 | $4.40 | $8.71 | 89,400 | — | — |
| 2001-12-11 | $4.35 | $8.61 | 12,700 | — | — |
| 2001-12-10 | $4.19 | $8.29 | 70,700 | — | — |
| 2001-12-07 | $4.30 | $8.51 | 112,100 | — | — |
| 2001-12-06 | $4.20 | $8.31 | 18,000 | — | — |
| 2001-12-05 | $4.50 | $8.91 | 14,500 | — | — |
| 2001-12-04 | $4.54 | $8.99 | 10,100 | — | — |
| 2001-12-03 | $4.69 | $9.28 | 2,500 | — | — |
| 2001-11-30 | $4.57 | $9.05 | 2,400 | — | — |
| 2001-11-29 | $4.64 | $9.18 | 8,500 | — | — |
| 2001-11-28 | $4.77 | $9.44 | 8,200 | — | — |
| 2001-11-27 | $4.80 | $9.50 | 6,000 | — | — |
| 2001-11-26 | $4.63 | $9.16 | 7,800 | — | — |
| 2001-11-23 | $4.45 | $8.81 | 6,000 | — | — |
| 2001-11-21 | $4.48 | $8.87 | 24,400 | — | — |
| 2001-11-20 | $4.49 | $8.89 | 20,300 | — | — |
| 2001-11-19 | $4.85 | $9.60 | 800 | — | — |
| 2001-11-16 | $4.85 | $9.60 | 4,600 | — | — |
| 2001-11-15 | $4.93 | $9.76 | 12,200 | — | — |
| 2001-11-14 | $4.93 | $9.76 | 3,600 | — | — |
| 2001-11-13 | $4.90 | $9.70 | 7,400 | — | — |
| 2001-11-12 | $4.87 | $9.64 | 4,800 | — | — |
| 2001-11-09 | $4.82 | $9.54 | 6,200 | — | — |
| 2001-11-08 | $4.75 | $9.40 | 1,300 | — | — |
| 2001-11-07 | $4.82 | $9.54 | 42,900 | — | — |
| 2001-11-06 | $4.80 | $9.50 | 24,500 | — | — |
| 2001-11-05 | $4.75 | $9.40 | 48,300 | — | — |
| 2001-11-02 | $4.67 | $9.24 | 5,800 | — | — |
| 2001-11-01 | $4.75 | $9.40 | 11,400 | — | — |
| 2001-10-31 | $4.48 | $8.87 | 26,800 | — | — |
| 2001-10-30 | $4.64 | $9.18 | 16,100 | — | — |
| 2001-10-29 | $4.85 | $9.60 | 1,900 | — | — |
| 2001-10-26 | $5.00 | $9.90 | 4,100 | — | — |
| 2001-10-25 | $4.95 | $9.80 | 3,000 | — | — |
| 2001-10-24 | $5.00 | $9.90 | 4,200 | — | — |
| 2001-10-23 | $5.15 | $10.19 | 100 | — | — |
| 2001-10-22 | $5.01 | $9.92 | 200 | — | — |
| 2001-10-19 | $5.10 | $10.09 | 8,400 | — | — |
| 2001-10-18 | $5.15 | $10.19 | 18,800 | — | — |
| 2001-10-17 | $5.20 | $10.29 | 3,200 | — | — |
| 2001-10-16 | $4.99 | $9.88 | 22,400 | — | — |
| 2001-10-15 | $4.87 | $9.64 | 400 | — | — |
| 2001-10-12 | $4.82 | $9.54 | 3,200 | — | — |
| 2001-10-11 | $5.00 | $9.90 | 700 | — | — |
| 2001-10-10 | $4.95 | $9.80 | 5,800 | — | — |
| 2001-10-09 | $4.56 | $9.03 | 13,400 | — | — |
| 2001-10-08 | $5.05 | $10.00 | 2,300 | — | — |
| 2001-10-05 | $4.85 | $9.60 | 18,800 | — | — |
| 2001-10-04 | $4.55 | $9.01 | 18,500 | — | — |
| 2001-10-03 | $4.94 | $9.78 | 34,300 | — | — |
| 2001-10-02 | $5.35 | $10.59 | 6,100 | — | — |
| 2001-10-01 | $5.35 | $10.59 | 5,900 | — | — |
| 2001-09-28 | $5.80 | $11.48 | 3,700 | — | — |
| 2001-09-27 | $5.65 | $11.18 | 19,700 | — | — |
| 2001-09-26 | $6.05 | $11.97 | 2,000 | — | — |
| 2001-09-25 | $6.14 | $12.15 | 7,800 | — | — |
| 2001-09-24 | $5.84 | $11.56 | 221,400 | — | — |
| 2001-09-21 | $5.85 | $11.58 | 4,900 | — | — |
| 2001-09-20 | $6.25 | $12.37 | 0 | — | — |
| 2001-09-19 | $6.25 | $12.37 | 101,900 | — | — |
| 2001-09-18 | $6.40 | $12.67 | 25,400 | — | — |
| 2001-09-17 | $6.05 | $11.97 | 18,100 | — | — |
| 2001-09-10 | $6.75 | $13.36 | 4,500 | — | — |
| 2001-09-07 | $6.81 | $13.48 | 15,100 | — | — |
| 2001-09-06 | $6.85 | $13.56 | 1,500 | — | — |
| 2001-09-05 | $6.65 | $13.16 | 11,600 | — | — |
| 2001-09-04 | $6.65 | $13.16 | 8,900 | — | — |
| 2001-08-31 | $6.57 | $13.00 | 1,100 | — | — |
| 2001-08-30 | $6.50 | $12.86 | 16,900 | — | — |
| 2001-08-29 | $6.44 | $12.75 | 36,300 | — | — |
| 2001-08-28 | $6.30 | $12.47 | 24,700 | — | — |
| 2001-08-27 | $6.20 | $12.27 | 600 | — | — |
| 2001-08-24 | $6.21 | $12.29 | 13,900 | — | — |
| 2001-08-23 | $6.33 | $12.53 | 3,300 | — | — |
| 2001-08-22 | $6.35 | $12.57 | 1,000 | — | — |
| 2001-08-21 | $6.18 | $12.23 | 13,200 | — | — |
| 2001-08-20 | $6.13 | $12.13 | 3,200 | — | — |
| 2001-08-17 | $6.20 | $12.27 | 3,500 | — | — |
| 2001-08-16 | $6.57 | $13.00 | 1,600 | — | — |
| 2001-08-15 | $6.85 | $12.95 | 40,700 | — | — |
| 2001-08-14 | $6.65 | $12.58 | 12,100 | — | — |
| 2001-08-13 | $6.73 | $12.73 | 9,800 | — | — |
| 2001-08-10 | $6.80 | $12.86 | 5,800 | — | — |
| 2001-08-09 | $7.01 | $13.26 | 33,600 | — | — |
| 2001-08-08 | $6.63 | $12.54 | 16,600 | — | — |
| 2001-08-07 | $6.20 | $11.72 | 400 | — | — |
| 2001-08-06 | $6.19 | $11.71 | 400 | — | — |
| 2001-08-03 | $6.16 | $11.65 | 6,400 | — | — |
| 2001-08-02 | $6.05 | $11.44 | 5,800 | — | — |
| 2001-08-01 | $6.01 | $11.37 | 8,200 | — | — |
| 2001-07-31 | $6.24 | $11.80 | 12,100 | — | — |
| 2001-07-30 | $5.99 | $11.33 | 3,200 | — | — |
| 2001-07-27 | $6.03 | $11.40 | 4,900 | — | — |
| 2001-07-26 | $6.05 | $11.44 | 15,500 | — | — |
| 2001-07-25 | $5.90 | $11.16 | 400 | — | — |
| 2001-07-24 | $5.95 | $11.25 | 11,800 | — | — |
| 2001-07-23 | $6.10 | $11.54 | 3,500 | — | — |
| 2001-07-20 | $6.05 | $11.44 | 8,900 | — | — |
| 2001-07-19 | $5.89 | $11.14 | 3,000 | — | — |
| 2001-07-18 | $5.95 | $11.25 | 54,800 | — | — |
| 2001-07-17 | $5.98 | $11.31 | 21,900 | — | — |
| 2001-07-16 | $5.36 | $10.14 | 60,800 | — | — |
| 2001-07-13 | $5.42 | $10.25 | 16,600 | — | — |
| 2001-07-12 | $5.60 | $10.59 | 29,300 | — | — |
| 2001-07-11 | $6.10 | $11.54 | 85,400 | — | — |
| 2001-07-10 | $6.62 | $12.52 | 21,100 | — | — |
| 2001-07-09 | $6.60 | $12.48 | 1,800 | — | — |
| 2001-07-06 | $6.60 | $12.48 | 2,500 | — | — |
| 2001-07-05 | $6.75 | $12.76 | 4,500 | — | — |
| 2001-07-03 | $6.85 | $12.95 | 1,500 | — | — |
| 2001-07-02 | $6.95 | $13.14 | 124,300 | — | — |
| 2001-06-29 | $6.70 | $12.67 | 16,200 | — | — |
| 2001-06-28 | $6.98 | $13.20 | 3,200 | — | — |
| 2001-06-27 | $6.94 | $13.12 | 7,900 | — | — |
| 2001-06-26 | $6.74 | $12.75 | 3,100 | — | — |
| 2001-06-25 | $6.75 | $12.76 | 9,600 | — | — |
| 2001-06-22 | $6.57 | $12.42 | 800 | — | — |
| 2001-06-21 | $6.57 | $12.42 | 22,400 | — | — |
| 2001-06-20 | $6.60 | $12.48 | 300 | — | — |
| 2001-06-19 | $6.60 | $12.48 | 5,600 | — | — |
| 2001-06-18 | $6.77 | $12.80 | 0 | — | — |
| 2001-06-15 | $6.77 | $12.80 | 0 | — | — |
| 2001-06-14 | $6.77 | $12.80 | 2,700 | — | — |
| 2001-06-13 | $6.95 | $13.14 | 102,400 | — | — |
| 2001-06-12 | $7.01 | $13.26 | 56,700 | — | — |
| 2001-06-11 | $6.89 | $13.03 | 16,800 | — | — |
| 2001-06-08 | $7.03 | $13.29 | 5,200 | — | — |
| 2001-06-07 | $6.98 | $13.20 | 6,200 | — | — |
| 2001-06-06 | $6.87 | $12.99 | 11,600 | — | — |
| 2001-06-05 | $6.86 | $12.97 | 8,000 | — | — |
| 2001-06-04 | $6.89 | $13.03 | 10,900 | — | — |
| 2001-06-01 | $6.80 | $12.86 | 12,300 | — | — |
| 2001-05-31 | $6.93 | $13.11 | 130,100 | — | — |
| 2001-05-30 | $6.69 | $12.65 | 6,400 | — | — |
| 2001-05-29 | $6.63 | $12.54 | 16,400 | — | — |
| 2001-05-25 | $6.77 | $12.80 | 0 | — | — |
| 2001-05-24 | $6.77 | $12.80 | 1,600 | — | — |
| 2001-05-23 | $6.81 | $12.88 | 11,000 | — | — |
| 2001-05-22 | $6.85 | $12.95 | 1,400 | — | — |
| 2001-05-21 | $6.75 | $12.76 | 3,000 | — | — |
| 2001-05-18 | $6.70 | $12.67 | 23,300 | — | — |
| 2001-05-17 | $6.80 | $12.86 | 9,100 | — | — |
| 2001-05-16 | $6.71 | $12.69 | 5,600 | — | — |
| 2001-05-15 | $6.60 | $12.48 | 4,900 | — | — |
| 2001-05-14 | $6.60 | $12.48 | 3,600 | — | — |
| 2001-05-11 | $6.80 | $12.86 | 1,600 | — | — |
| 2001-05-10 | $6.87 | $12.99 | 1,400 | — | — |
| 2001-05-09 | $6.83 | $12.92 | 5,800 | — | — |
| 2001-05-08 | $6.85 | $12.95 | 54,600 | — | — |
| 2001-05-07 | $6.79 | $12.84 | 167,000 | — | — |
| 2001-05-04 | $6.90 | $13.05 | 11,700 | — | — |
| 2001-05-03 | $6.91 | $13.07 | 10,400 | — | — |
| 2001-05-02 | $6.99 | $13.22 | 10,000 | — | — |
| 2001-05-01 | $7.00 | $13.24 | 2,600 | — | — |
| 2001-04-30 | $6.94 | $13.12 | 17,400 | — | — |
| 2001-04-27 | $7.00 | $13.24 | 12,500 | — | — |
| 2001-04-26 | $7.11 | $13.45 | 4,600 | — | — |
| 2001-04-25 | $7.03 | $13.29 | 8,000 | — | — |
| 2001-04-24 | $7.08 | $13.39 | 11,600 | — | — |
| 2001-04-23 | $7.02 | $13.28 | 6,600 | — | — |
| 2001-04-20 | $7.13 | $13.48 | 2,700 | — | — |
| 2001-04-19 | $7.40 | $13.99 | 8,700 | — | — |
| 2001-04-18 | $7.50 | $14.18 | 1,900 | — | — |
| 2001-04-17 | $7.45 | $14.09 | 0 | — | — |
| 2001-04-16 | $7.45 | $14.09 | 0 | — | — |
| 2001-04-12 | $7.45 | $14.09 | 2,400 | — | — |
| 2001-04-11 | $7.45 | $14.09 | 2,200 | — | — |
| 2001-04-10 | $7.50 | $14.18 | 4,900 | — | — |
| 2001-04-09 | $7.65 | $14.47 | 400 | — | — |
| 2001-04-06 | $7.65 | $14.47 | 25,400 | — | — |
| 2001-04-05 | $7.55 | $14.28 | 14,900 | — | — |
| 2001-04-04 | $7.35 | $13.90 | 1,000 | — | — |
| 2001-04-03 | $7.35 | $13.90 | 6,200 | — | — |
| 2001-04-02 | $7.45 | $14.09 | 900 | — | — |
| 2001-03-30 | $7.50 | $14.18 | 10,500 | — | — |
| 2001-03-29 | $7.40 | $13.99 | 32,800 | — | — |
| 2001-03-28 | $7.50 | $14.18 | 10,200 | — | — |
| 2001-03-27 | $7.55 | $14.28 | 69,400 | — | — |
| 2001-03-26 | $7.30 | $13.81 | 3,300 | — | — |
| 2001-03-23 | $7.00 | $13.24 | 18,600 | — | — |
| 2001-03-22 | $6.65 | $12.58 | 43,700 | — | — |
| 2001-03-21 | $7.10 | $13.43 | 10,300 | — | — |
| 2001-03-20 | $7.30 | $13.81 | 5,200 | — | — |
| 2001-03-19 | $7.15 | $13.52 | 10,300 | — | — |
| 2001-03-16 | $7.55 | $14.28 | 1,400 | — | — |
| 2001-03-15 | $7.66 | $14.49 | 51,000 | — | — |
| 2001-03-14 | $7.50 | $14.18 | 22,900 | — | — |
| 2001-03-13 | $7.74 | $14.64 | 1,800 | — | — |
| 2001-03-12 | $7.65 | $14.47 | 34,200 | — | — |
| 2001-03-09 | $7.51 | $14.20 | 22,500 | — | — |
| 2001-03-08 | $7.53 | $14.24 | 10,100 | — | — |
| 2001-03-07 | $7.65 | $14.47 | 22,000 | — | — |
| 2001-03-06 | $7.91 | $14.42 | 29,200 | — | — |
| 2001-03-05 | $7.90 | $14.40 | 31,400 | — | — |
| 2001-03-02 | $7.75 | $14.12 | 53,300 | — | — |
| 2001-03-01 | $7.66 | $13.96 | 65,200 | — | — |
| 2001-02-28 | $7.40 | $13.49 | 25,900 | — | — |
| 2001-02-27 | $7.25 | $13.21 | 20,600 | — | — |
| 2001-02-26 | $7.41 | $13.50 | 0 | — | — |
| 2001-02-23 | $7.41 | $13.50 | 4,500 | — | — |
| 2001-02-22 | $7.49 | $13.65 | 10,700 | — | — |
| 2001-02-21 | $7.40 | $13.49 | 81,000 | — | — |
| 2001-02-20 | $7.67 | $13.98 | 80,200 | — | — |
| 2001-02-16 | $7.50 | $13.67 | 3,000 | — | — |
| 2001-02-15 | $7.55 | $13.76 | 1,500 | — | — |
| 2001-02-14 | $7.40 | $13.49 | 198,700 | — | — |
| 2001-02-13 | $7.20 | $13.12 | 51,300 | — | — |
| 2001-02-12 | $7.44 | $13.56 | 39,800 | — | — |
| 2001-02-09 | $7.51 | $13.69 | 24,100 | — | — |
| 2001-02-08 | $7.60 | $13.85 | 67,900 | — | — |
| 2001-02-07 | $7.40 | $13.49 | 1,400 | — | — |
| 2001-02-06 | $7.30 | $13.30 | 31,500 | — | — |
| 2001-02-05 | $7.34 | $13.38 | 7,600 | — | — |
| 2001-02-02 | $7.74 | $14.11 | 2,000 | — | — |
| 2001-02-01 | $7.70 | $14.03 | 15,300 | — | — |
| 2001-01-31 | $7.75 | $14.12 | 39,700 | — | — |
| 2001-01-30 | $7.60 | $13.85 | 7,000 | — | — |
| 2001-01-29 | $7.70 | $14.03 | 2,800 | — | — |
| 2001-01-26 | $7.75 | $14.12 | 45,900 | — | — |
| 2001-01-25 | $7.75 | $14.12 | 10,400 | — | — |
| 2001-01-24 | $7.75 | $14.12 | 140,400 | — | — |
| 2001-01-23 | $7.75 | $14.12 | 101,000 | — | — |
| 2001-01-22 | $7.81 | $14.24 | 74,100 | — | — |
| 2001-01-19 | $7.75 | $14.12 | 3,000 | — | — |
| 2001-01-18 | $7.75 | $14.12 | 2,300 | — | — |
| 2001-01-17 | $7.63 | $13.90 | 12,300 | — | — |
| 2001-01-16 | $7.75 | $14.12 | 1,700 | — | — |
| 2001-01-12 | $7.75 | $14.12 | 10,900 | — | — |
| 2001-01-11 | $7.94 | $14.47 | 69,000 | — | — |
| 2001-01-10 | $8.00 | $14.58 | 25,300 | — | — |
| 2001-01-09 | $7.94 | $14.47 | 4,300 | — | — |
| 2001-01-08 | $7.75 | $14.12 | 8,200 | — | — |
| 2001-01-05 | $7.88 | $14.35 | 200 | — | — |
| 2001-01-04 | $7.75 | $14.12 | 14,400 | — | — |
| 2001-01-03 | $7.75 | $14.12 | 10,400 | — | — |
| 2001-01-02 | $7.06 | $12.87 | 1,100 | — | — |