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
- 1995-02-24 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 | $4.09 | $4.09 | 786,300 | — | — |
| 2001-12-28 | $4.17 | $4.17 | 293,100 | — | — |
| 2001-12-27 | $4.22 | $4.22 | 309,600 | — | — |
| 2001-12-26 | $4.28 | $4.28 | 83,700 | — | — |
| 2001-12-24 | $4.23 | $4.23 | 187,800 | — | — |
| 2001-12-21 | $4.13 | $4.13 | 1,569,300 | — | — |
| 2001-12-20 | $4.20 | $4.20 | 452,400 | — | — |
| 2001-12-19 | $4.30 | $4.30 | 1,024,500 | — | — |
| 2001-12-18 | $4.53 | $4.53 | 340,800 | — | — |
| 2001-12-17 | $4.69 | $4.69 | 323,700 | — | — |
| 2001-12-14 | $4.35 | $4.35 | 804,600 | — | — |
| 2001-12-13 | $4.53 | $4.53 | 496,800 | — | — |
| 2001-12-12 | $4.65 | $4.65 | 854,400 | — | — |
| 2001-12-11 | $4.44 | $4.44 | 304,800 | — | — |
| 2001-12-10 | $4.50 | $4.50 | 654,000 | — | — |
| 2001-12-07 | $4.58 | $4.58 | 735,300 | — | — |
| 2001-12-06 | $4.54 | $4.54 | 1,842,900 | — | — |
| 2001-12-05 | $4.18 | $4.18 | 1,389,600 | — | — |
| 2001-12-04 | $4.04 | $4.04 | 979,500 | — | — |
| 2001-12-03 | $3.95 | $3.95 | 269,700 | — | — |
| 2001-11-30 | $4.14 | $4.14 | 765,600 | — | — |
| 2001-11-29 | $3.91 | $3.91 | 355,800 | — | — |
| 2001-11-28 | $3.68 | $3.68 | 326,100 | — | — |
| 2001-11-27 | $3.93 | $3.93 | 355,500 | — | — |
| 2001-11-26 | $3.95 | $3.95 | 512,700 | — | — |
| 2001-11-23 | $4.09 | $4.09 | 735,300 | — | — |
| 2001-11-21 | $3.94 | $3.94 | 702,600 | — | — |
| 2001-11-20 | $3.78 | $3.78 | 2,077,800 | — | — |
| 2001-11-19 | $4.02 | $4.02 | 2,209,500 | — | — |
| 2001-11-16 | $3.62 | $3.62 | 298,800 | — | — |
| 2001-11-15 | $3.58 | $3.58 | 382,500 | — | — |
| 2001-11-14 | $3.65 | $3.65 | 808,200 | — | — |
| 2001-11-13 | $3.65 | $3.65 | 936,300 | — | — |
| 2001-11-12 | $3.60 | $3.60 | 388,500 | — | — |
| 2001-11-09 | $3.66 | $3.66 | 578,400 | — | — |
| 2001-11-08 | $3.57 | $3.57 | 556,800 | — | — |
| 2001-11-07 | $3.67 | $3.67 | 550,200 | — | — |
| 2001-11-06 | $3.57 | $3.57 | 534,900 | — | — |
| 2001-11-05 | $3.41 | $3.41 | 903,600 | — | — |
| 2001-11-02 | $3.42 | $3.42 | 287,100 | — | — |
| 2001-11-01 | $3.43 | $3.43 | 1,169,100 | — | — |
| 2001-10-31 | $3.24 | $3.24 | 570,300 | — | — |
| 2001-10-30 | $3.19 | $3.19 | 339,300 | — | — |
| 2001-10-29 | $3.30 | $3.30 | 391,200 | — | — |
| 2001-10-26 | $3.64 | $3.64 | 335,100 | — | — |
| 2001-10-25 | $3.62 | $3.62 | 435,900 | — | — |
| 2001-10-24 | $3.46 | $3.46 | 621,900 | — | — |
| 2001-10-23 | $3.55 | $3.55 | 654,300 | — | — |
| 2001-10-22 | $3.38 | $3.38 | 379,200 | — | — |
| 2001-10-19 | $3.36 | $3.36 | 492,000 | — | — |
| 2001-10-18 | $3.25 | $3.25 | 232,500 | — | — |
| 2001-10-17 | $3.30 | $3.30 | 501,900 | — | — |
| 2001-10-16 | $3.43 | $3.43 | 264,600 | — | — |
| 2001-10-15 | $3.37 | $3.37 | 314,700 | — | — |
| 2001-10-12 | $3.33 | $3.33 | 354,900 | — | — |
| 2001-10-11 | $3.25 | $3.25 | 211,800 | — | — |
| 2001-10-10 | $3.16 | $3.16 | 387,600 | — | — |
| 2001-10-09 | $3.00 | $3.00 | 369,900 | — | — |
| 2001-10-08 | $2.85 | $2.85 | 407,100 | — | — |
| 2001-10-05 | $2.69 | $2.69 | 441,300 | — | — |
| 2001-10-04 | $2.65 | $2.65 | 1,167,000 | — | — |
| 2001-10-03 | $2.23 | $2.23 | 1,074,900 | — | — |
| 2001-10-02 | $2.08 | $2.08 | 1,328,100 | — | — |
| 2001-10-01 | $2.19 | $2.19 | 1,063,800 | — | — |
| 2001-09-28 | $2.09 | $2.09 | 912,900 | — | — |
| 2001-09-27 | $2.09 | $2.09 | 636,600 | — | — |
| 2001-09-26 | $2.09 | $2.09 | 438,300 | — | — |
| 2001-09-25 | $2.26 | $2.26 | 544,500 | — | — |
| 2001-09-24 | $2.37 | $2.37 | 392,700 | — | — |
| 2001-09-21 | $2.42 | $2.42 | 908,700 | — | — |
| 2001-09-20 | $2.32 | $2.32 | 310,200 | — | — |
| 2001-09-19 | $2.60 | $2.60 | 164,700 | — | — |
| 2001-09-18 | $2.77 | $2.77 | 155,400 | — | — |
| 2001-09-17 | $2.68 | $2.68 | 288,600 | — | — |
| 2001-09-10 | $3.08 | $3.08 | 163,500 | — | — |
| 2001-09-07 | $3.15 | $3.15 | 125,400 | — | — |
| 2001-09-06 | $3.36 | $3.36 | 233,100 | — | — |
| 2001-09-05 | $3.37 | $3.37 | 190,200 | — | — |
| 2001-09-04 | $3.64 | $3.64 | 269,100 | — | — |
| 2001-08-31 | $3.74 | $3.74 | 211,200 | — | — |
| 2001-08-30 | $3.53 | $3.53 | 118,200 | — | — |
| 2001-08-29 | $3.68 | $3.68 | 445,800 | — | — |
| 2001-08-28 | $3.68 | $3.68 | 353,700 | — | — |
| 2001-08-27 | $3.71 | $3.71 | 781,200 | — | — |
| 2001-08-24 | $3.67 | $3.67 | 351,000 | — | — |
| 2001-08-23 | $3.57 | $3.57 | 320,700 | — | — |
| 2001-08-22 | $3.60 | $3.60 | 378,300 | — | — |
| 2001-08-21 | $3.56 | $3.56 | 119,700 | — | — |
| 2001-08-20 | $3.62 | $3.62 | 555,000 | — | — |
| 2001-08-17 | $3.54 | $3.54 | 990,600 | — | — |
| 2001-08-16 | $3.67 | $3.67 | 609,300 | — | — |
| 2001-08-15 | $3.61 | $3.61 | 2,369,400 | — | — |
| 2001-08-14 | $3.63 | $3.63 | 539,700 | — | — |
| 2001-08-13 | $3.72 | $3.72 | 148,200 | — | — |
| 2001-08-10 | $3.56 | $3.56 | 400,200 | — | — |
| 2001-08-09 | $3.55 | $3.55 | 537,300 | — | — |
| 2001-08-08 | $3.34 | $3.34 | 1,430,100 | — | — |
| 2001-08-07 | $3.67 | $3.67 | 410,400 | — | — |
| 2001-08-06 | $3.75 | $3.75 | 564,600 | — | — |
| 2001-08-03 | $3.78 | $3.78 | 808,500 | — | — |
| 2001-08-02 | $3.77 | $3.77 | 140,100 | — | — |
| 2001-08-01 | $3.67 | $3.67 | 639,900 | — | — |
| 2001-07-31 | $3.73 | $3.73 | 574,800 | — | — |
| 2001-07-30 | $3.88 | $3.88 | 279,900 | — | — |
| 2001-07-27 | $4.00 | $4.00 | 331,800 | — | — |
| 2001-07-26 | $3.93 | $3.93 | 238,800 | — | — |
| 2001-07-25 | $3.86 | $3.86 | 395,400 | — | — |
| 2001-07-24 | $3.77 | $3.77 | 646,200 | — | — |
| 2001-07-23 | $3.72 | $3.72 | 549,900 | — | — |
| 2001-07-20 | $3.60 | $3.60 | 631,500 | — | — |
| 2001-07-19 | $3.61 | $3.61 | 243,000 | — | — |
| 2001-07-18 | $3.59 | $3.59 | 676,800 | — | — |
| 2001-07-17 | $3.78 | $3.78 | 711,900 | — | — |
| 2001-07-16 | $3.75 | $3.75 | 425,400 | — | — |
| 2001-07-13 | $3.87 | $3.87 | 651,300 | — | — |
| 2001-07-12 | $3.77 | $3.77 | 656,700 | — | — |
| 2001-07-11 | $3.34 | $3.34 | 1,532,100 | — | — |
| 2001-07-10 | $3.27 | $3.27 | 1,463,700 | — | — |
| 2001-07-09 | $3.80 | $3.80 | 594,900 | — | — |
| 2001-07-06 | $3.81 | $3.81 | 171,900 | — | — |
| 2001-07-05 | $4.01 | $4.01 | 261,000 | — | — |
| 2001-07-03 | $4.23 | $4.23 | 307,500 | — | — |
| 2001-07-02 | $4.15 | $4.15 | 506,100 | — | — |
| 2001-06-29 | $4.75 | $4.75 | 1,079,400 | — | — |
| 2001-06-28 | $4.04 | $4.04 | 629,100 | — | — |
| 2001-06-27 | $3.93 | $3.93 | 273,300 | — | — |
| 2001-06-26 | $4.00 | $4.00 | 954,900 | — | — |
| 2001-06-25 | $3.52 | $3.52 | 806,100 | — | — |
| 2001-06-22 | $3.57 | $3.57 | 212,700 | — | — |
| 2001-06-21 | $3.55 | $3.55 | 885,300 | — | — |
| 2001-06-20 | $3.46 | $3.46 | 561,900 | — | — |
| 2001-06-19 | $3.75 | $3.75 | 722,700 | — | — |
| 2001-06-18 | $3.96 | $3.96 | 134,400 | — | — |
| 2001-06-15 | $4.01 | $4.01 | 686,400 | — | — |
| 2001-06-14 | $3.93 | $3.93 | 173,700 | — | — |
| 2001-06-13 | $4.10 | $4.10 | 178,500 | — | — |
| 2001-06-12 | $4.24 | $4.24 | 177,900 | — | — |
| 2001-06-11 | $4.18 | $4.18 | 168,300 | — | — |
| 2001-06-08 | $4.28 | $4.28 | 215,400 | — | — |
| 2001-06-07 | $4.22 | $4.22 | 303,300 | — | — |
| 2001-06-06 | $4.26 | $4.26 | 253,200 | — | — |
| 2001-06-05 | $4.32 | $4.32 | 720,300 | — | — |
| 2001-06-04 | $4.08 | $4.08 | 237,900 | — | — |
| 2001-06-01 | $4.00 | $4.00 | 479,700 | — | — |
| 2001-05-31 | $3.83 | $3.83 | 1,520,100 | — | — |
| 2001-05-30 | $4.08 | $4.08 | 402,900 | — | — |
| 2001-05-29 | $4.23 | $4.23 | 344,100 | — | — |
| 2001-05-25 | $4.36 | $4.36 | 164,700 | — | — |
| 2001-05-24 | $4.62 | $4.62 | 522,600 | — | — |
| 2001-05-23 | $4.33 | $4.33 | 411,000 | — | — |
| 2001-05-22 | $4.60 | $4.60 | 449,700 | — | — |
| 2001-05-21 | $4.82 | $4.82 | 620,400 | — | — |
| 2001-05-18 | $4.40 | $4.40 | 385,200 | — | — |
| 2001-05-17 | $4.39 | $4.39 | 1,197,000 | — | — |
| 2001-05-16 | $4.21 | $4.21 | 829,500 | — | — |
| 2001-05-15 | $4.17 | $4.17 | 944,400 | — | — |
| 2001-05-14 | $4.36 | $4.36 | 1,453,800 | — | — |
| 2001-05-11 | $4.01 | $4.01 | 1,021,500 | — | — |
| 2001-05-10 | $3.80 | $3.80 | 2,305,800 | — | — |
| 2001-05-09 | $3.60 | $3.60 | 686,700 | — | — |
| 2001-05-08 | $3.66 | $3.66 | 945,000 | — | — |
| 2001-05-07 | $3.50 | $3.50 | 577,200 | — | — |
| 2001-05-04 | $3.37 | $3.37 | 489,000 | — | — |
| 2001-05-03 | $3.35 | $3.35 | 578,400 | — | — |
| 2001-05-02 | $3.58 | $3.58 | 1,701,000 | — | — |
| 2001-05-01 | $2.78 | $2.78 | 359,700 | — | — |
| 2001-04-30 | $2.81 | $2.81 | 391,200 | — | — |
| 2001-04-27 | $2.83 | $2.83 | 374,700 | — | — |
| 2001-04-26 | $2.67 | $2.67 | 361,500 | — | — |
| 2001-04-25 | $2.61 | $2.61 | 229,800 | — | — |
| 2001-04-24 | $2.55 | $2.55 | 155,700 | — | — |
| 2001-04-23 | $2.55 | $2.55 | 329,400 | — | — |
| 2001-04-20 | $2.66 | $2.66 | 969,600 | — | — |
| 2001-04-19 | $2.78 | $2.78 | 456,000 | — | — |
| 2001-04-18 | $2.64 | $2.64 | 696,000 | — | — |
| 2001-04-17 | $2.60 | $2.60 | 1,079,100 | — | — |
| 2001-04-16 | $2.61 | $2.61 | 1,507,200 | — | — |
| 2001-04-12 | $2.45 | $2.45 | 330,900 | — | — |
| 2001-04-11 | $2.53 | $2.53 | 629,700 | — | — |
| 2001-04-10 | $2.65 | $2.65 | 4,102,200 | — | — |
| 2001-04-09 | $2.51 | $2.51 | 349,200 | — | — |
| 2001-04-06 | $2.33 | $2.33 | 855,600 | — | — |
| 2001-04-05 | $2.48 | $2.48 | 1,167,300 | — | — |
| 2001-04-04 | $2.25 | $2.25 | 628,800 | — | — |
| 2001-04-03 | $1.95 | $1.95 | 968,700 | — | — |
| 2001-04-02 | $2.46 | $2.46 | 447,000 | — | — |
| 2001-03-30 | $2.39 | $2.39 | 1,095,000 | — | — |
| 2001-03-29 | $2.13 | $2.13 | 330,900 | — | — |
| 2001-03-28 | $2.33 | $2.33 | 157,500 | — | — |
| 2001-03-27 | $2.58 | $2.58 | 455,400 | — | — |
| 2001-03-26 | $2.46 | $2.46 | 310,800 | — | — |
| 2001-03-23 | $2.43 | $2.43 | 615,300 | — | — |
| 2001-03-22 | $2.38 | $2.38 | 520,800 | — | — |
| 2001-03-21 | $2.48 | $2.48 | 447,300 | — | — |
| 2001-03-20 | $2.63 | $2.63 | 592,200 | — | — |
| 2001-03-19 | $2.42 | $2.42 | 1,183,200 | — | — |
| 2001-03-16 | $2.54 | $2.54 | 808,200 | — | — |
| 2001-03-15 | $2.77 | $2.77 | 1,922,100 | — | — |
| 2001-03-14 | $2.72 | $2.72 | 668,100 | — | — |
| 2001-03-13 | $3.00 | $3.00 | 490,200 | — | — |
| 2001-03-12 | $2.91 | $2.91 | 245,100 | — | — |
| 2001-03-09 | $2.96 | $2.96 | 351,300 | — | — |
| 2001-03-08 | $2.98 | $2.98 | 675,000 | — | — |
| 2001-03-07 | $3.00 | $3.00 | 894,300 | — | — |
| 2001-03-06 | $2.99 | $2.99 | 1,913,700 | — | — |
| 2001-03-05 | $2.96 | $2.96 | 299,100 | — | — |
| 2001-03-02 | $3.02 | $3.02 | 340,800 | — | — |
| 2001-03-01 | $3.02 | $3.02 | 897,900 | — | — |
| 2001-02-28 | $3.13 | $3.13 | 760,200 | — | — |
| 2001-02-27 | $3.04 | $3.04 | 413,400 | — | — |
| 2001-02-26 | $3.23 | $3.23 | 244,200 | — | — |
| 2001-02-23 | $3.09 | $3.09 | 1,190,100 | — | — |
| 2001-02-22 | $3.29 | $3.29 | 336,600 | — | — |
| 2001-02-21 | $3.42 | $3.42 | 396,300 | — | — |
| 2001-02-20 | $3.44 | $3.44 | 461,400 | — | — |
| 2001-02-16 | $3.63 | $3.63 | 692,100 | — | — |
| 2001-02-15 | $3.67 | $3.67 | 563,100 | — | — |
| 2001-02-14 | $3.56 | $3.56 | 391,800 | — | — |
| 2001-02-13 | $3.69 | $3.69 | 317,700 | — | — |
| 2001-02-12 | $3.71 | $3.71 | 1,479,300 | — | — |
| 2001-02-09 | $3.81 | $3.81 | 779,400 | — | — |
| 2001-02-08 | $3.90 | $3.90 | 1,171,500 | — | — |
| 2001-02-07 | $3.69 | $3.69 | 623,700 | — | — |
| 2001-02-06 | $3.77 | $3.77 | 270,600 | — | — |
| 2001-02-05 | $3.75 | $3.75 | 213,900 | — | — |
| 2001-02-02 | $3.77 | $3.77 | 699,600 | — | — |
| 2001-02-01 | $3.90 | $3.90 | 622,500 | — | — |
| 2001-01-31 | $3.81 | $3.81 | 665,700 | — | — |
| 2001-01-30 | $3.85 | $3.85 | 446,400 | — | — |
| 2001-01-29 | $3.77 | $3.77 | 2,169,300 | — | — |
| 2001-01-26 | $3.75 | $3.75 | 276,000 | — | — |
| 2001-01-25 | $3.81 | $3.81 | 425,100 | — | — |
| 2001-01-24 | $3.79 | $3.79 | 250,500 | — | — |
| 2001-01-23 | $3.90 | $3.90 | 732,600 | — | — |
| 2001-01-22 | $3.81 | $3.81 | 669,000 | — | — |
| 2001-01-19 | $3.92 | $3.92 | 2,028,900 | — | — |
| 2001-01-18 | $4.52 | $4.52 | 495,600 | — | — |
| 2001-01-17 | $4.55 | $4.55 | 336,600 | — | — |
| 2001-01-16 | $4.54 | $4.54 | 465,000 | — | — |
| 2001-01-12 | $4.46 | $4.46 | 1,362,900 | — | — |
| 2001-01-11 | $4.29 | $4.29 | 387,000 | — | — |
| 2001-01-10 | $4.25 | $4.25 | 1,326,000 | — | — |
| 2001-01-09 | $4.04 | $4.04 | 1,357,500 | — | — |
| 2001-01-08 | $3.98 | $3.98 | 720,900 | — | — |
| 2001-01-05 | $4.17 | $4.17 | 1,985,400 | — | — |
| 2001-01-04 | $4.21 | $4.21 | 499,200 | — | — |
| 2001-01-03 | $4.56 | $4.56 | 1,318,200 | — | — |
| 2001-01-02 | $3.83 | $3.83 | 396,300 | — | — |