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
- 1999-02-11 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 | $7.50 | 7,050 | — | — |
| 2001-12-28 | $6.70 | $6.70 | 240 | — | — |
| 2001-12-27 | $7.20 | $7.20 | 5,820 | — | — |
| 2001-12-26 | $7.00 | $7.00 | 420 | — | — |
| 2001-12-24 | $7.00 | $7.00 | 0 | — | — |
| 2001-12-21 | $7.00 | $7.00 | 3,830 | — | — |
| 2001-12-20 | $6.50 | $6.50 | 2,070 | — | — |
| 2001-12-19 | $7.00 | $7.00 | 770 | — | — |
| 2001-12-18 | $7.00 | $7.00 | 2,860 | — | — |
| 2001-12-17 | $6.70 | $6.70 | 2,550 | — | — |
| 2001-12-14 | $6.60 | $6.60 | 2,760 | — | — |
| 2001-12-13 | $7.00 | $7.00 | 2,420 | — | — |
| 2001-12-12 | $7.30 | $7.30 | 460 | — | — |
| 2001-12-11 | $7.80 | $7.80 | 200 | — | — |
| 2001-12-10 | $7.30 | $7.30 | 60 | — | — |
| 2001-12-07 | $7.60 | $7.60 | 800 | — | — |
| 2001-12-06 | $7.50 | $7.50 | 850 | — | — |
| 2001-12-05 | $7.60 | $7.60 | 5,050 | — | — |
| 2001-12-04 | $7.60 | $7.60 | 3,540 | — | — |
| 2001-12-03 | $7.70 | $7.70 | 810 | — | — |
| 2001-11-30 | $7.70 | $7.70 | 520 | — | — |
| 2001-11-29 | $6.80 | $6.80 | 4,970 | — | — |
| 2001-11-28 | $6.70 | $6.70 | 1,870 | — | — |
| 2001-11-27 | $6.70 | $6.70 | 5,740 | — | — |
| 2001-11-26 | $7.50 | $7.50 | 300 | — | — |
| 2001-11-23 | $7.40 | $7.40 | 750 | — | — |
| 2001-11-21 | $7.40 | $7.40 | 4,250 | — | — |
| 2001-11-20 | $6.70 | $6.70 | 13,120 | — | — |
| 2001-11-19 | $7.00 | $7.00 | 390 | — | — |
| 2001-11-16 | $7.50 | $7.50 | 2,640 | — | — |
| 2001-11-15 | $7.90 | $7.90 | 4,590 | — | — |
| 2001-11-14 | $7.00 | $7.00 | 750 | — | — |
| 2001-11-13 | $7.00 | $7.00 | 580 | — | — |
| 2001-11-12 | $7.00 | $7.00 | 2,950 | — | — |
| 2001-11-09 | $6.50 | $6.50 | 2,380 | — | — |
| 2001-11-08 | $6.00 | $6.00 | 240 | — | — |
| 2001-11-07 | $5.20 | $5.20 | 4,850 | — | — |
| 2001-11-06 | $5.00 | $5.00 | 2,850 | — | — |
| 2001-11-05 | $4.10 | $4.10 | 50 | — | — |
| 2001-11-02 | $4.70 | $4.70 | 1,120 | — | — |
| 2001-11-01 | $5.00 | $5.00 | 0 | — | — |
| 2001-10-31 | $5.00 | $5.00 | 2,080 | — | — |
| 2001-10-30 | $4.00 | $4.00 | 290 | — | — |
| 2001-10-29 | $4.60 | $4.60 | 1,400 | — | — |
| 2001-10-26 | $3.80 | $3.80 | 0 | — | — |
| 2001-10-25 | $3.80 | $3.80 | 0 | — | — |
| 2001-10-24 | $3.80 | $3.80 | 1,910 | — | — |
| 2001-10-23 | $4.00 | $4.00 | 10 | — | — |
| 2001-10-22 | $4.20 | $4.20 | 0 | — | — |
| 2001-10-19 | $4.20 | $4.20 | 1,000 | — | — |
| 2001-10-18 | $4.20 | $4.20 | 40 | — | — |
| 2001-10-17 | $4.20 | $4.20 | 190 | — | — |
| 2001-10-16 | $4.20 | $4.20 | 550 | — | — |
| 2001-10-15 | $4.20 | $4.20 | 300 | — | — |
| 2001-10-12 | $4.50 | $4.50 | 970 | — | — |
| 2001-10-11 | $4.50 | $4.50 | 260 | — | — |
| 2001-10-10 | $4.60 | $4.60 | 0 | — | — |
| 2001-10-09 | $4.60 | $4.60 | 1,200 | — | — |
| 2001-10-08 | $4.60 | $4.60 | 400 | — | — |
| 2001-10-05 | $4.60 | $4.60 | 1,510 | — | — |
| 2001-10-04 | $4.70 | $4.70 | 1,660 | — | — |
| 2001-10-03 | $4.60 | $4.60 | 1,400 | — | — |
| 2001-10-02 | $5.10 | $5.10 | 200 | — | — |
| 2001-10-01 | $5.10 | $5.10 | 0 | — | — |
| 2001-09-28 | $5.10 | $5.10 | 400 | — | — |
| 2001-09-27 | $5.00 | $5.00 | 2,730 | — | — |
| 2001-09-26 | $4.10 | $4.10 | 320 | — | — |
| 2001-09-25 | $4.10 | $4.10 | 30 | — | — |
| 2001-09-24 | $4.80 | $4.80 | 350 | — | — |
| 2001-09-21 | $4.80 | $4.80 | 2,680 | — | — |
| 2001-09-20 | $4.80 | $4.80 | 4,400 | — | — |
| 2001-09-19 | $5.10 | $5.10 | 300 | — | — |
| 2001-09-18 | $4.70 | $4.70 | 2,670 | — | — |
| 2001-09-17 | $5.10 | $5.10 | 5,810 | — | — |
| 2001-09-10 | $5.80 | $5.80 | 3,540 | — | — |
| 2001-09-07 | $5.30 | $5.30 | 490 | — | — |
| 2001-09-06 | $5.60 | $5.60 | 7,110 | — | — |
| 2001-09-05 | $6.30 | $6.30 | 4,700 | — | — |
| 2001-09-04 | $6.00 | $6.00 | 1,190 | — | — |
| 2001-08-31 | $5.60 | $5.60 | 0 | — | — |
| 2001-08-30 | $5.60 | $5.60 | 210 | — | — |
| 2001-08-29 | $5.60 | $5.60 | 0 | — | — |
| 2001-08-28 | $5.60 | $5.60 | 20 | — | — |
| 2001-08-27 | $5.60 | $5.60 | 30 | — | — |
| 2001-08-24 | $5.90 | $5.90 | 3,500 | — | — |
| 2001-08-23 | $6.00 | $6.00 | 0 | — | — |
| 2001-08-22 | $6.00 | $6.00 | 860 | — | — |
| 2001-08-21 | $5.30 | $5.30 | 1,680 | — | — |
| 2001-08-20 | $6.00 | $6.00 | 2,970 | — | — |
| 2001-08-17 | $6.60 | $6.60 | 0 | — | — |
| 2001-08-16 | $6.60 | $6.60 | 2,140 | — | — |
| 2001-08-15 | $6.80 | $6.80 | 1,620 | — | — |
| 2001-08-14 | $7.20 | $7.20 | 20 | — | — |
| 2001-08-13 | $6.60 | $6.60 | 2,050 | — | — |
| 2001-08-10 | $7.00 | $7.00 | 90 | — | — |
| 2001-08-09 | $7.00 | $7.00 | 1,310 | — | — |
| 2001-08-08 | $6.50 | $6.50 | 90 | — | — |
| 2001-08-07 | $6.50 | $6.50 | 0 | — | — |
| 2001-08-06 | $6.50 | $6.50 | 0 | — | — |
| 2001-08-03 | $6.50 | $6.50 | 1,290 | — | — |
| 2001-08-02 | $6.50 | $6.50 | 0 | — | — |
| 2001-08-01 | $6.50 | $6.50 | 750 | — | — |
| 2001-07-31 | $6.50 | $6.50 | 10 | — | — |
| 2001-07-30 | $6.50 | $6.50 | 940 | — | — |
| 2001-07-27 | $6.80 | $6.80 | 2,340 | — | — |
| 2001-07-26 | $7.30 | $7.30 | 1,520 | — | — |
| 2001-07-25 | $6.60 | $6.60 | 1,590 | — | — |
| 2001-07-24 | $6.50 | $6.50 | 0 | — | — |
| 2001-07-23 | $6.50 | $6.50 | 720 | — | — |
| 2001-07-20 | $6.50 | $6.50 | 120 | — | — |
| 2001-07-19 | $6.50 | $6.50 | 0 | — | — |
| 2001-07-18 | $6.50 | $6.50 | 1,160 | — | — |
| 2001-07-17 | $6.50 | $6.50 | 530 | — | — |
| 2001-07-16 | $7.50 | $7.50 | 0 | — | — |
| 2001-07-13 | $7.50 | $7.50 | 1,550 | — | — |
| 2001-07-12 | $7.00 | $7.00 | 500 | — | — |
| 2001-07-11 | $7.30 | $7.30 | 2,490 | — | — |
| 2001-07-10 | $8.00 | $8.00 | 470 | — | — |
| 2001-07-09 | $8.00 | $8.00 | 1,550 | — | — |
| 2001-07-06 | $7.50 | $7.50 | 2,670 | — | — |
| 2001-07-05 | $6.70 | $6.70 | 10,420 | — | — |
| 2001-07-03 | $5.20 | $5.20 | 0 | — | — |
| 2001-07-02 | $5.20 | $5.20 | 150 | — | — |
| 2001-06-29 | $5.30 | $5.30 | 1,200 | — | — |
| 2001-06-28 | $5.20 | $5.20 | 10 | — | — |
| 2001-06-27 | $5.40 | $5.40 | 2,900 | — | — |
| 2001-06-26 | $5.80 | $5.80 | 2,000 | — | — |
| 2001-06-25 | $4.80 | $4.80 | 1,500 | — | — |
| 2001-06-22 | $5.60 | $5.60 | 520 | — | — |
| 2001-06-21 | $5.50 | $5.50 | 0 | — | — |
| 2001-06-20 | $5.50 | $5.50 | 2,260 | — | — |
| 2001-06-19 | $4.90 | $4.90 | 0 | — | — |
| 2001-06-18 | $4.90 | $4.90 | 2,250 | — | — |
| 2001-06-15 | $5.50 | $5.50 | 3,100 | — | — |
| 2001-06-14 | $5.20 | $5.20 | 0 | — | — |
| 2001-06-13 | $5.20 | $5.20 | 2,950 | — | — |
| 2001-06-12 | $5.10 | $5.10 | 850 | — | — |
| 2001-06-11 | $5.10 | $5.10 | 150 | — | — |
| 2001-06-08 | $4.50 | $4.50 | 270 | — | — |
| 2001-06-07 | $5.00 | $5.00 | 650 | — | — |
| 2001-06-06 | $4.50 | $4.50 | 2,600 | — | — |
| 2001-06-05 | $4.70 | $4.70 | 1,000 | — | — |
| 2001-06-04 | $5.10 | $5.10 | 0 | — | — |
| 2001-06-01 | $5.10 | $5.10 | 3,050 | — | — |
| 2001-05-31 | $4.50 | $4.50 | 400 | — | — |
| 2001-05-30 | $4.50 | $4.50 | 100 | — | — |
| 2001-05-29 | $4.50 | $4.50 | 250 | — | — |
| 2001-05-25 | $4.90 | $4.90 | 640 | — | — |
| 2001-05-24 | $4.50 | $4.50 | 3,010 | — | — |
| 2001-05-23 | $5.10 | $5.10 | 520 | — | — |
| 2001-05-22 | $5.00 | $5.00 | 950 | — | — |
| 2001-05-21 | $4.60 | $4.60 | 1,500 | — | — |
| 2001-05-18 | $5.30 | $5.30 | 650 | — | — |
| 2001-05-17 | $5.00 | $5.00 | 3,250 | — | — |
| 2001-05-16 | $5.40 | $5.40 | 7,700 | — | — |
| 2001-05-15 | $5.20 | $5.20 | 6,600 | — | — |
| 2001-05-14 | $5.20 | $5.20 | 510 | — | — |
| 2001-05-11 | $5.20 | $5.20 | 920 | — | — |
| 2001-05-10 | $5.00 | $5.00 | 540 | — | — |
| 2001-05-09 | $4.90 | $4.90 | 3,630 | — | — |
| 2001-05-08 | $5.40 | $5.40 | 1,000 | — | — |
| 2001-05-07 | $5.10 | $5.10 | 0 | — | — |
| 2001-05-04 | $5.10 | $5.10 | 2,590 | — | — |
| 2001-05-03 | $5.00 | $5.00 | 0 | — | — |
| 2001-05-02 | $5.00 | $5.00 | 800 | — | — |
| 2001-05-01 | $3.90 | $3.90 | 410 | — | — |
| 2001-04-30 | $5.00 | $5.00 | 0 | — | — |
| 2001-04-27 | $5.00 | $5.00 | 30 | — | — |
| 2001-04-26 | $3.90 | $3.90 | 500 | — | — |
| 2001-04-25 | $4.20 | $4.20 | 2,000 | — | — |
| 2001-04-24 | $4.70 | $4.70 | 2,020 | — | — |
| 2001-04-23 | $4.90 | $4.90 | 1,880 | — | — |
| 2001-04-20 | $4.30 | $4.30 | 40 | — | — |
| 2001-04-19 | $4.50 | $4.50 | 4,200 | — | — |
| 2001-04-18 | $4.90 | $4.90 | 1,000 | — | — |
| 2001-04-17 | $4.10 | $4.10 | 1,000 | — | — |
| 2001-04-16 | $4.50 | $4.50 | 7,740 | — | — |
| 2001-04-12 | $4.70 | $4.70 | 1,350 | — | — |
| 2001-04-11 | $4.70 | $4.70 | 3,850 | — | — |
| 2001-04-10 | $4.20 | $4.20 | 0 | — | — |
| 2001-04-09 | $4.20 | $4.20 | 0 | — | — |
| 2001-04-06 | $4.22 | $4.22 | 6,650 | — | — |
| 2001-04-05 | $3.44 | $3.44 | 810 | — | — |
| 2001-04-04 | $3.75 | $3.75 | 14,190 | — | — |
| 2001-04-03 | $4.22 | $4.22 | 4,900 | — | — |
| 2001-04-02 | $4.38 | $4.37 | 530 | — | — |
| 2001-03-30 | $4.06 | $4.06 | 3,000 | — | — |
| 2001-03-29 | $4.06 | $4.06 | 2,070 | — | — |
| 2001-03-28 | $4.06 | $4.06 | 4,560 | — | — |
| 2001-03-27 | $4.38 | $4.37 | 900 | — | — |
| 2001-03-26 | $5.00 | $5.00 | 560 | — | — |
| 2001-03-23 | $5.63 | $5.62 | 1,160 | — | — |
| 2001-03-22 | $5.63 | $5.62 | 2,300 | — | — |
| 2001-03-21 | $4.69 | $4.69 | 1,000 | — | — |
| 2001-03-20 | $4.84 | $4.84 | 0 | — | — |
| 2001-03-19 | $4.84 | $4.84 | 510 | — | — |
| 2001-03-16 | $4.69 | $4.69 | 0 | — | — |
| 2001-03-15 | $4.69 | $4.69 | 3,500 | — | — |
| 2001-03-14 | $5.31 | $5.31 | 1,590 | — | — |
| 2001-03-13 | $5.63 | $5.62 | 590 | — | — |
| 2001-03-12 | $5.63 | $5.62 | 500 | — | — |
| 2001-03-09 | $6.56 | $6.56 | 830 | — | — |
| 2001-03-08 | $5.94 | $5.94 | 250 | — | — |
| 2001-03-07 | $5.63 | $5.62 | 700 | — | — |
| 2001-03-06 | $5.94 | $5.94 | 1,400 | — | — |
| 2001-03-05 | $5.94 | $5.94 | 540 | — | — |
| 2001-03-02 | $6.25 | $6.25 | 200 | — | — |
| 2001-03-01 | $6.25 | $6.25 | 3,760 | — | — |
| 2001-02-28 | $5.00 | $5.00 | 1,000 | — | — |
| 2001-02-27 | $5.00 | $5.00 | 20 | — | — |
| 2001-02-26 | $5.00 | $5.00 | 400 | — | — |
| 2001-02-23 | $6.25 | $6.25 | 0 | — | — |
| 2001-02-22 | $6.25 | $6.25 | 140 | — | — |
| 2001-02-21 | $6.25 | $6.25 | 1,320 | — | — |
| 2001-02-20 | $5.63 | $5.62 | 450 | — | — |
| 2001-02-16 | $5.63 | $5.62 | 0 | — | — |
| 2001-02-15 | $5.63 | $5.62 | 0 | — | — |
| 2001-02-14 | $5.63 | $5.62 | 200 | — | — |
| 2001-02-13 | $5.00 | $5.00 | 0 | — | — |
| 2001-02-12 | $5.00 | $5.00 | 580 | — | — |
| 2001-02-09 | $5.47 | $5.47 | 20 | — | — |
| 2001-02-08 | $5.00 | $5.00 | 1,400 | — | — |
| 2001-02-07 | $5.63 | $5.62 | 5,840 | — | — |
| 2001-02-06 | $4.69 | $4.69 | 3,240 | — | — |
| 2001-02-05 | $5.31 | $5.31 | 620 | — | — |
| 2001-02-02 | $5.31 | $5.31 | 0 | — | — |
| 2001-02-01 | $5.31 | $5.31 | 320 | — | — |
| 2001-01-31 | $4.69 | $4.69 | 0 | — | — |
| 2001-01-30 | $4.69 | $4.69 | 1,200 | — | — |
| 2001-01-29 | $5.00 | $5.00 | 310 | — | — |
| 2001-01-26 | $5.00 | $5.00 | 5,160 | — | — |
| 2001-01-25 | $5.63 | $5.62 | 1,580 | — | — |
| 2001-01-24 | $5.31 | $5.31 | 1,210 | — | — |
| 2001-01-23 | $5.31 | $5.31 | 680 | — | — |
| 2001-01-22 | $4.38 | $4.37 | 1,350 | — | — |
| 2001-01-19 | $5.31 | $5.31 | 60 | — | — |
| 2001-01-18 | $4.38 | $4.37 | 2,220 | — | — |
| 2001-01-17 | $4.38 | $4.37 | 2,130 | — | — |
| 2001-01-16 | $5.00 | $5.00 | 1,000 | — | — |
| 2001-01-12 | $5.00 | $5.00 | 260 | — | — |
| 2001-01-11 | $4.06 | $4.06 | 230 | — | — |
| 2001-01-10 | $4.06 | $4.06 | 220 | — | — |
| 2001-01-09 | $4.69 | $4.69 | 2,000 | — | — |
| 2001-01-08 | $4.06 | $4.06 | 0 | — | — |
| 2001-01-05 | $4.06 | $4.06 | 30 | — | — |
| 2001-01-04 | $4.69 | $4.69 | 0 | — | — |
| 2001-01-03 | $4.69 | $4.69 | 1,040 | — | — |
| 2001-01-02 | $4.69 | $4.69 | 1,020 | — | — |