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
- 1985-01-30 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 | $4.80 | $7.86 | 46,300 | — | — |
| 2001-12-28 | $4.50 | $7.36 | 12,700 | — | — |
| 2001-12-27 | $4.48 | $7.33 | 7,200 | — | — |
| 2001-12-26 | $4.50 | $7.36 | 2,100 | — | — |
| 2001-12-24 | $4.31 | $7.05 | 5,500 | — | — |
| 2001-12-21 | $4.35 | $7.12 | 18,400 | — | — |
| 2001-12-20 | $4.36 | $7.14 | 24,600 | — | — |
| 2001-12-19 | $4.40 | $7.20 | 18,300 | — | — |
| 2001-12-18 | $4.38 | $7.17 | 28,500 | — | — |
| 2001-12-17 | $4.35 | $7.12 | 65,500 | — | — |
| 2001-12-14 | $4.38 | $7.17 | 29,100 | — | — |
| 2001-12-13 | $4.32 | $7.07 | 40,800 | — | — |
| 2001-12-12 | $4.35 | $7.12 | 26,600 | — | — |
| 2001-12-11 | $4.38 | $7.17 | 29,800 | — | — |
| 2001-12-10 | $4.45 | $7.28 | 11,200 | — | — |
| 2001-12-07 | $4.55 | $7.45 | 15,200 | — | — |
| 2001-12-06 | $4.54 | $7.43 | 8,700 | — | — |
| 2001-12-05 | $4.58 | $7.50 | 12,900 | — | — |
| 2001-12-04 | $4.58 | $7.50 | 24,500 | — | — |
| 2001-12-03 | $4.53 | $7.41 | 11,400 | — | — |
| 2001-11-30 | $4.53 | $7.41 | 13,300 | — | — |
| 2001-11-29 | $4.51 | $7.38 | 3,200 | — | — |
| 2001-11-28 | $4.50 | $7.36 | 10,100 | — | — |
| 2001-11-27 | $4.49 | $7.35 | 28,400 | — | — |
| 2001-11-26 | $4.51 | $7.38 | 20,900 | — | — |
| 2001-11-23 | $4.58 | $7.35 | 40,700 | — | — |
| 2001-11-21 | $4.53 | $7.27 | 19,700 | — | — |
| 2001-11-20 | $4.51 | $7.24 | 24,300 | — | — |
| 2001-11-19 | $4.49 | $7.20 | 22,900 | — | — |
| 2001-11-16 | $4.48 | $7.19 | 51,200 | — | — |
| 2001-11-15 | $4.50 | $7.22 | 15,300 | — | — |
| 2001-11-14 | $4.45 | $7.14 | 39,300 | — | — |
| 2001-11-13 | $4.49 | $7.20 | 58,000 | — | — |
| 2001-11-12 | $4.46 | $7.16 | 17,500 | — | — |
| 2001-11-09 | $4.47 | $7.17 | 48,200 | — | — |
| 2001-11-08 | $4.46 | $7.16 | 15,900 | — | — |
| 2001-11-07 | $4.45 | $7.14 | 59,900 | — | — |
| 2001-11-06 | $4.50 | $7.22 | 4,800 | — | — |
| 2001-11-05 | $4.54 | $7.28 | 7,500 | — | — |
| 2001-11-02 | $4.45 | $7.14 | 32,600 | — | — |
| 2001-11-01 | $4.49 | $7.20 | 17,100 | — | — |
| 2001-10-31 | $4.44 | $7.12 | 13,200 | — | — |
| 2001-10-30 | $4.45 | $7.14 | 54,400 | — | — |
| 2001-10-29 | $4.30 | $6.90 | 7,400 | — | — |
| 2001-10-26 | $4.42 | $7.09 | 32,000 | — | — |
| 2001-10-25 | $4.46 | $7.16 | 12,500 | — | — |
| 2001-10-24 | $4.50 | $7.22 | 1,900 | — | — |
| 2001-10-23 | $4.50 | $7.22 | 34,400 | — | — |
| 2001-10-22 | $4.50 | $7.22 | 11,000 | — | — |
| 2001-10-19 | $4.54 | $7.28 | 20,800 | — | — |
| 2001-10-18 | $4.50 | $7.22 | 4,100 | — | — |
| 2001-10-17 | $4.50 | $7.22 | 6,100 | — | — |
| 2001-10-16 | $4.48 | $7.19 | 31,700 | — | — |
| 2001-10-15 | $4.50 | $7.22 | 17,100 | — | — |
| 2001-10-12 | $4.60 | $7.38 | 3,000 | — | — |
| 2001-10-11 | $4.60 | $7.38 | 16,400 | — | — |
| 2001-10-10 | $4.50 | $7.22 | 12,200 | — | — |
| 2001-10-09 | $4.53 | $7.27 | 9,500 | — | — |
| 2001-10-08 | $4.70 | $7.54 | 1,200 | — | — |
| 2001-10-05 | $4.50 | $7.22 | 3,900 | — | — |
| 2001-10-04 | $4.56 | $7.32 | 19,200 | — | — |
| 2001-10-03 | $4.52 | $7.25 | 45,400 | — | — |
| 2001-10-02 | $4.55 | $7.30 | 27,400 | — | — |
| 2001-10-01 | $4.55 | $7.30 | 2,300 | — | — |
| 2001-09-28 | $4.60 | $7.38 | 9,200 | — | — |
| 2001-09-27 | $4.68 | $7.51 | 2,800 | — | — |
| 2001-09-26 | $4.70 | $7.54 | 8,700 | — | — |
| 2001-09-25 | $4.70 | $7.54 | 6,200 | — | — |
| 2001-09-24 | $4.91 | $7.88 | 4,800 | — | — |
| 2001-09-21 | $4.90 | $7.86 | 11,400 | — | — |
| 2001-09-20 | $4.96 | $7.96 | 32,400 | — | — |
| 2001-09-19 | $4.85 | $7.78 | 11,600 | — | — |
| 2001-09-18 | $5.00 | $8.02 | 13,700 | — | — |
| 2001-09-17 | $5.00 | $8.02 | 16,100 | — | — |
| 2001-09-10 | $5.35 | $8.58 | 10,600 | — | — |
| 2001-09-07 | $5.37 | $8.62 | 9,900 | — | — |
| 2001-09-06 | $5.00 | $8.02 | 11,400 | — | — |
| 2001-09-05 | $5.20 | $8.34 | 2,600 | — | — |
| 2001-09-04 | $5.25 | $8.42 | 7,600 | — | — |
| 2001-08-31 | $5.35 | $8.58 | 2,700 | — | — |
| 2001-08-30 | $5.47 | $8.63 | 3,400 | — | — |
| 2001-08-29 | $5.25 | $8.28 | 2,000 | — | — |
| 2001-08-28 | $5.40 | $8.52 | 13,500 | — | — |
| 2001-08-27 | $5.30 | $8.36 | 6,900 | — | — |
| 2001-08-24 | $5.50 | $8.68 | 5,000 | — | — |
| 2001-08-23 | $5.26 | $8.30 | 16,900 | — | — |
| 2001-08-22 | $5.40 | $8.52 | 5,500 | — | — |
| 2001-08-21 | $5.58 | $8.80 | 1,900 | — | — |
| 2001-08-20 | $5.35 | $8.44 | 3,400 | — | — |
| 2001-08-17 | $5.46 | $8.62 | 16,600 | — | — |
| 2001-08-16 | $5.85 | $9.23 | 14,500 | — | — |
| 2001-08-15 | $5.75 | $9.07 | 12,800 | — | — |
| 2001-08-14 | $5.45 | $8.60 | 4,500 | — | — |
| 2001-08-13 | $5.63 | $8.88 | 12,500 | — | — |
| 2001-08-10 | $5.48 | $8.65 | 8,600 | — | — |
| 2001-08-09 | $5.70 | $8.99 | 1,100 | — | — |
| 2001-08-08 | $5.45 | $8.60 | 12,100 | — | — |
| 2001-08-07 | $5.75 | $9.07 | 9,200 | — | — |
| 2001-08-06 | $5.75 | $9.07 | 7,700 | — | — |
| 2001-08-03 | $5.69 | $8.98 | 2,900 | — | — |
| 2001-08-02 | $5.52 | $8.71 | 3,400 | — | — |
| 2001-08-01 | $5.61 | $8.85 | 24,400 | — | — |
| 2001-07-31 | $5.81 | $9.17 | 16,800 | — | — |
| 2001-07-30 | $5.81 | $9.17 | 14,000 | — | — |
| 2001-07-27 | $5.90 | $9.31 | 13,900 | — | — |
| 2001-07-26 | $5.75 | $9.07 | 8,600 | — | — |
| 2001-07-25 | $5.47 | $8.63 | 12,800 | — | — |
| 2001-07-24 | $5.64 | $8.90 | 3,400 | — | — |
| 2001-07-23 | $5.72 | $9.03 | 30,800 | — | — |
| 2001-07-20 | $5.80 | $9.15 | 8,200 | — | — |
| 2001-07-19 | $5.73 | $9.04 | 11,300 | — | — |
| 2001-07-18 | $5.57 | $8.79 | 4,200 | — | — |
| 2001-07-17 | $5.50 | $8.68 | 3,900 | — | — |
| 2001-07-16 | $5.28 | $8.33 | 7,000 | — | — |
| 2001-07-13 | $5.59 | $8.82 | 5,400 | — | — |
| 2001-07-12 | $5.40 | $8.52 | 3,800 | — | — |
| 2001-07-11 | $5.50 | $8.68 | 47,500 | — | — |
| 2001-07-10 | $5.19 | $8.19 | 2,000 | — | — |
| 2001-07-09 | $5.18 | $8.17 | 12,500 | — | — |
| 2001-07-06 | $5.38 | $8.49 | 15,100 | — | — |
| 2001-07-05 | $5.35 | $8.44 | 31,200 | — | — |
| 2001-07-03 | $5.30 | $8.36 | 2,300 | — | — |
| 2001-07-02 | $5.30 | $8.36 | 14,700 | — | — |
| 2001-06-29 | $5.15 | $8.13 | 78,600 | — | — |
| 2001-06-28 | $5.17 | $8.16 | 8,900 | — | — |
| 2001-06-27 | $5.07 | $8.00 | 15,500 | — | — |
| 2001-06-26 | $5.05 | $7.97 | 62,500 | — | — |
| 2001-06-25 | $5.01 | $7.91 | 3,500 | — | — |
| 2001-06-22 | $5.00 | $7.89 | 8,800 | — | — |
| 2001-06-21 | $5.02 | $7.92 | 9,400 | — | — |
| 2001-06-20 | $5.00 | $7.89 | 19,100 | — | — |
| 2001-06-19 | $5.05 | $7.97 | 7,300 | — | — |
| 2001-06-18 | $5.00 | $7.89 | 10,300 | — | — |
| 2001-06-15 | $5.07 | $8.00 | 18,400 | — | — |
| 2001-06-14 | $5.00 | $7.89 | 28,200 | — | — |
| 2001-06-13 | $5.14 | $8.11 | 26,100 | — | — |
| 2001-06-12 | $5.25 | $8.28 | 21,600 | — | — |
| 2001-06-11 | $5.20 | $8.21 | 28,600 | — | — |
| 2001-06-08 | $5.30 | $8.36 | 16,300 | — | — |
| 2001-06-07 | $5.35 | $8.44 | 11,000 | — | — |
| 2001-06-06 | $5.32 | $8.39 | 46,700 | — | — |
| 2001-06-05 | $5.38 | $8.49 | 3,900 | — | — |
| 2001-06-04 | $5.35 | $8.44 | 4,900 | — | — |
| 2001-06-01 | $5.22 | $8.09 | 23,300 | — | — |
| 2001-05-31 | $5.07 | $7.86 | 19,800 | — | — |
| 2001-05-30 | $5.10 | $7.91 | 64,200 | — | — |
| 2001-05-29 | $5.35 | $8.30 | 7,600 | — | — |
| 2001-05-25 | $5.48 | $8.50 | 7,000 | — | — |
| 2001-05-24 | $5.50 | $8.53 | 18,000 | — | — |
| 2001-05-23 | $5.60 | $8.68 | 16,800 | — | — |
| 2001-05-22 | $5.39 | $8.36 | 14,200 | — | — |
| 2001-05-21 | $5.32 | $8.25 | 9,800 | — | — |
| 2001-05-18 | $5.80 | $8.99 | 15,100 | — | — |
| 2001-05-17 | $5.70 | $8.84 | 11,900 | — | — |
| 2001-05-16 | $5.75 | $8.92 | 24,200 | — | — |
| 2001-05-15 | $5.50 | $8.53 | 32,500 | — | — |
| 2001-05-14 | $5.40 | $8.37 | 10,800 | — | — |
| 2001-05-11 | $5.30 | $8.22 | 33,300 | — | — |
| 2001-05-10 | $5.41 | $8.39 | 16,500 | — | — |
| 2001-05-09 | $5.24 | $8.13 | 15,900 | — | — |
| 2001-05-08 | $5.12 | $7.94 | 23,900 | — | — |
| 2001-05-07 | $5.05 | $7.83 | 4,400 | — | — |
| 2001-05-04 | $5.12 | $7.94 | 66,700 | — | — |
| 2001-05-03 | $5.00 | $7.75 | 14,700 | — | — |
| 2001-05-02 | $5.00 | $7.75 | 17,400 | — | — |
| 2001-05-01 | $5.00 | $7.75 | 16,500 | — | — |
| 2001-04-30 | $5.00 | $7.75 | 65,100 | — | — |
| 2001-04-27 | $4.95 | $7.68 | 31,600 | — | — |
| 2001-04-26 | $4.79 | $7.43 | 32,700 | — | — |
| 2001-04-25 | $4.52 | $7.01 | 25,600 | — | — |
| 2001-04-24 | $4.59 | $7.12 | 6,900 | — | — |
| 2001-04-23 | $4.51 | $6.99 | 18,400 | — | — |
| 2001-04-20 | $4.51 | $6.99 | 6,800 | — | — |
| 2001-04-19 | $4.52 | $7.01 | 32,500 | — | — |
| 2001-04-18 | $4.41 | $6.84 | 22,700 | — | — |
| 2001-04-17 | $4.55 | $7.06 | 23,600 | — | — |
| 2001-04-16 | $4.40 | $6.82 | 8,200 | — | — |
| 2001-04-12 | $4.50 | $6.98 | 11,600 | — | — |
| 2001-04-11 | $4.45 | $6.90 | 9,500 | — | — |
| 2001-04-10 | $4.40 | $6.82 | 800 | — | — |
| 2001-04-09 | $4.20 | $6.51 | 25,400 | — | — |
| 2001-04-06 | $4.38 | $6.78 | 13,900 | — | — |
| 2001-04-05 | $4.28 | $6.64 | 34,900 | — | — |
| 2001-04-04 | $4.44 | $6.88 | 19,800 | — | — |
| 2001-04-03 | $4.38 | $6.78 | 9,900 | — | — |
| 2001-04-02 | $4.50 | $6.98 | 10,500 | — | — |
| 2001-03-30 | $4.56 | $7.08 | 158,400 | — | — |
| 2001-03-29 | $4.63 | $7.17 | 73,200 | — | — |
| 2001-03-28 | $4.44 | $6.88 | 30,800 | — | — |
| 2001-03-27 | $4.44 | $6.88 | 51,400 | — | — |
| 2001-03-26 | $4.13 | $6.40 | 65,400 | — | — |
| 2001-03-23 | $4.06 | $6.30 | 236,200 | — | — |
| 2001-03-22 | $4.06 | $6.30 | 120,800 | — | — |
| 2001-03-21 | $3.88 | $6.01 | 45,100 | — | — |
| 2001-03-20 | $4.00 | $6.20 | 17,300 | — | — |
| 2001-03-19 | $4.00 | $6.20 | 1,600 | — | — |
| 2001-03-16 | $4.00 | $6.20 | 59,900 | — | — |
| 2001-03-15 | $4.00 | $6.20 | 11,700 | — | — |
| 2001-03-14 | $4.00 | $6.20 | 22,600 | — | — |
| 2001-03-13 | $4.00 | $6.20 | 88,500 | — | — |
| 2001-03-12 | $4.00 | $6.20 | 36,000 | — | — |
| 2001-03-09 | $4.06 | $6.30 | 109,600 | — | — |
| 2001-03-08 | $4.03 | $6.25 | 50,800 | — | — |
| 2001-03-07 | $4.00 | $6.20 | 31,900 | — | — |
| 2001-03-06 | $4.19 | $6.49 | 12,100 | — | — |
| 2001-03-05 | $4.03 | $6.25 | 59,700 | — | — |
| 2001-03-02 | $4.25 | $6.59 | 45,200 | — | — |
| 2001-03-01 | $4.06 | $6.16 | 48,700 | — | — |
| 2001-02-28 | $4.06 | $6.16 | 63,900 | — | — |
| 2001-02-27 | $4.06 | $6.16 | 32,500 | — | — |
| 2001-02-26 | $4.13 | $6.26 | 530,300 | — | — |
| 2001-02-23 | $4.06 | $6.16 | 141,600 | — | — |
| 2001-02-22 | $4.13 | $6.26 | 16,500 | — | — |
| 2001-02-21 | $4.13 | $6.26 | 6,500 | — | — |
| 2001-02-20 | $4.19 | $6.35 | 12,800 | — | — |
| 2001-02-16 | $4.19 | $6.35 | 8,200 | — | — |
| 2001-02-15 | $4.06 | $6.16 | 13,300 | — | — |
| 2001-02-14 | $4.19 | $6.35 | 21,500 | — | — |
| 2001-02-13 | $4.06 | $6.16 | 9,500 | — | — |
| 2001-02-12 | $4.25 | $6.44 | 11,400 | — | — |
| 2001-02-09 | $4.19 | $6.35 | 6,900 | — | — |
| 2001-02-08 | $4.19 | $6.35 | 5,300 | — | — |
| 2001-02-07 | $4.19 | $6.35 | 6,000 | — | — |
| 2001-02-06 | $4.16 | $6.30 | 5,100 | — | — |
| 2001-02-05 | $4.19 | $6.35 | 33,700 | — | — |
| 2001-02-02 | $4.13 | $6.26 | 53,400 | — | — |
| 2001-02-01 | $4.31 | $6.54 | 33,900 | — | — |
| 2001-01-31 | $4.38 | $6.63 | 56,700 | — | — |
| 2001-01-30 | $4.38 | $6.63 | 24,600 | — | — |
| 2001-01-29 | $4.56 | $6.92 | 49,300 | — | — |
| 2001-01-26 | $4.25 | $6.44 | 35,600 | — | — |
| 2001-01-25 | $4.19 | $6.35 | 22,500 | — | — |
| 2001-01-24 | $4.25 | $6.44 | 12,700 | — | — |
| 2001-01-23 | $4.19 | $6.35 | 18,500 | — | — |
| 2001-01-22 | $4.13 | $6.26 | 9,200 | — | — |
| 2001-01-19 | $4.13 | $6.26 | 18,200 | — | — |
| 2001-01-18 | $4.19 | $6.35 | 9,900 | — | — |
| 2001-01-17 | $4.25 | $6.44 | 11,200 | — | — |
| 2001-01-16 | $4.44 | $6.73 | 15,200 | — | — |
| 2001-01-12 | $4.19 | $6.35 | 52,800 | — | — |
| 2001-01-11 | $4.38 | $6.63 | 11,600 | — | — |
| 2001-01-10 | $4.50 | $6.82 | 15,200 | — | — |
| 2001-01-09 | $4.31 | $6.54 | 1,100 | — | — |
| 2001-01-08 | $4.31 | $6.54 | 18,500 | — | — |
| 2001-01-05 | $4.50 | $6.82 | 1,200 | — | — |
| 2001-01-04 | $4.31 | $6.54 | 21,800 | — | — |
| 2001-01-03 | $4.50 | $6.82 | 35,900 | — | — |
| 2001-01-02 | $4.13 | $6.26 | 17,300 | — | — |