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
- 1994-03-04 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 | $3.96 | $3.96 | 130,700 | — | — |
| 2001-12-28 | $3.81 | $3.81 | 544,600 | — | — |
| 2001-12-27 | $3.52 | $3.52 | 384,400 | — | — |
| 2001-12-26 | $3.63 | $3.63 | 125,800 | — | — |
| 2001-12-24 | $3.53 | $3.53 | 66,300 | — | — |
| 2001-12-21 | $3.36 | $3.36 | 96,300 | — | — |
| 2001-12-20 | $3.28 | $3.28 | 49,600 | — | — |
| 2001-12-19 | $3.30 | $3.30 | 67,600 | — | — |
| 2001-12-18 | $3.30 | $3.30 | 132,000 | — | — |
| 2001-12-17 | $3.30 | $3.30 | 107,700 | — | — |
| 2001-12-14 | $3.46 | $3.46 | 48,500 | — | — |
| 2001-12-13 | $3.55 | $3.55 | 35,900 | — | — |
| 2001-12-12 | $3.59 | $3.59 | 77,700 | — | — |
| 2001-12-11 | $3.60 | $3.60 | 74,400 | — | — |
| 2001-12-10 | $3.66 | $3.66 | 74,300 | — | — |
| 2001-12-07 | $3.69 | $3.69 | 39,000 | — | — |
| 2001-12-06 | $3.70 | $3.70 | 44,600 | — | — |
| 2001-12-05 | $3.81 | $3.81 | 37,700 | — | — |
| 2001-12-04 | $3.69 | $3.69 | 50,200 | — | — |
| 2001-12-03 | $3.73 | $3.73 | 56,200 | — | — |
| 2001-11-30 | $3.79 | $3.79 | 69,400 | — | — |
| 2001-11-29 | $3.62 | $3.62 | 25,700 | — | — |
| 2001-11-28 | $4.00 | $4.00 | 22,400 | — | — |
| 2001-11-27 | $3.89 | $3.89 | 109,800 | — | — |
| 2001-11-26 | $3.78 | $3.78 | 37,200 | — | — |
| 2001-11-23 | $3.73 | $3.73 | 28,200 | — | — |
| 2001-11-21 | $3.55 | $3.55 | 33,100 | — | — |
| 2001-11-20 | $3.53 | $3.53 | 51,000 | — | — |
| 2001-11-19 | $3.57 | $3.57 | 61,300 | — | — |
| 2001-11-16 | $3.77 | $3.77 | 28,500 | — | — |
| 2001-11-15 | $3.74 | $3.74 | 65,700 | — | — |
| 2001-11-14 | $3.50 | $3.50 | 14,200 | — | — |
| 2001-11-13 | $3.60 | $3.60 | 23,100 | — | — |
| 2001-11-12 | $3.60 | $3.60 | 24,500 | — | — |
| 2001-11-09 | $3.62 | $3.62 | 17,700 | — | — |
| 2001-11-08 | $3.62 | $3.62 | 54,000 | — | — |
| 2001-11-07 | $3.60 | $3.60 | 37,500 | — | — |
| 2001-11-06 | $3.83 | $3.83 | 56,300 | — | — |
| 2001-11-05 | $3.53 | $3.53 | 21,600 | — | — |
| 2001-11-02 | $3.69 | $3.69 | 20,800 | — | — |
| 2001-11-01 | $3.64 | $3.64 | 25,200 | — | — |
| 2001-10-31 | $3.64 | $3.64 | 31,800 | — | — |
| 2001-10-30 | $3.75 | $3.75 | 29,100 | — | — |
| 2001-10-29 | $4.25 | $4.25 | 6,000 | — | — |
| 2001-10-26 | $4.16 | $4.16 | 24,700 | — | — |
| 2001-10-25 | $4.22 | $4.22 | 37,700 | — | — |
| 2001-10-24 | $4.12 | $4.12 | 32,600 | — | — |
| 2001-10-23 | $4.35 | $4.35 | 53,900 | — | — |
| 2001-10-22 | $4.35 | $4.35 | 39,100 | — | — |
| 2001-10-19 | $4.10 | $4.10 | 29,900 | — | — |
| 2001-10-18 | $4.07 | $4.07 | 22,700 | — | — |
| 2001-10-17 | $4.53 | $4.53 | 93,400 | — | — |
| 2001-10-16 | $4.60 | $4.60 | 215,200 | — | — |
| 2001-10-15 | $3.51 | $3.51 | 15,400 | — | — |
| 2001-10-12 | $3.40 | $3.40 | 9,000 | — | — |
| 2001-10-11 | $3.42 | $3.42 | 13,500 | — | — |
| 2001-10-10 | $3.20 | $3.20 | 11,100 | — | — |
| 2001-10-09 | $3.25 | $3.25 | 18,300 | — | — |
| 2001-10-08 | $3.33 | $3.33 | 6,700 | — | — |
| 2001-10-05 | $3.51 | $3.51 | 2,300 | — | — |
| 2001-10-04 | $3.61 | $3.61 | 21,500 | — | — |
| 2001-10-03 | $3.44 | $3.44 | 19,500 | — | — |
| 2001-10-02 | $3.37 | $3.37 | 34,800 | — | — |
| 2001-10-01 | $3.50 | $3.50 | 35,400 | — | — |
| 2001-09-28 | $3.59 | $3.59 | 62,600 | — | — |
| 2001-09-27 | $3.80 | $3.80 | 13,700 | — | — |
| 2001-09-26 | $3.99 | $3.99 | 13,400 | — | — |
| 2001-09-25 | $3.65 | $3.65 | 2,500 | — | — |
| 2001-09-24 | $3.60 | $3.60 | 30,000 | — | — |
| 2001-09-21 | $3.50 | $3.50 | 37,300 | — | — |
| 2001-09-20 | $3.90 | $3.90 | 23,900 | — | — |
| 2001-09-19 | $3.94 | $3.94 | 28,700 | — | — |
| 2001-09-18 | $3.92 | $3.92 | 17,100 | — | — |
| 2001-09-17 | $3.50 | $3.50 | 27,600 | — | — |
| 2001-09-10 | $4.10 | $4.10 | 10,500 | — | — |
| 2001-09-07 | $4.10 | $4.10 | 11,700 | — | — |
| 2001-09-06 | $4.23 | $4.23 | 5,100 | — | — |
| 2001-09-05 | $4.10 | $4.10 | 7,600 | — | — |
| 2001-09-04 | $4.15 | $4.15 | 11,300 | — | — |
| 2001-08-31 | $4.35 | $4.35 | 3,400 | — | — |
| 2001-08-30 | $4.13 | $4.13 | 19,600 | — | — |
| 2001-08-29 | $4.25 | $4.25 | 7,700 | — | — |
| 2001-08-28 | $4.25 | $4.25 | 13,200 | — | — |
| 2001-08-27 | $4.31 | $4.31 | 25,100 | — | — |
| 2001-08-24 | $4.11 | $4.11 | 6,900 | — | — |
| 2001-08-23 | $4.13 | $4.13 | 4,900 | — | — |
| 2001-08-22 | $4.10 | $4.10 | 17,600 | — | — |
| 2001-08-21 | $4.42 | $4.42 | 5,500 | — | — |
| 2001-08-20 | $4.35 | $4.35 | 16,100 | — | — |
| 2001-08-17 | $4.27 | $4.27 | 8,100 | — | — |
| 2001-08-16 | $4.60 | $4.60 | 42,800 | — | — |
| 2001-08-15 | $4.50 | $4.50 | 61,200 | — | — |
| 2001-08-14 | $4.50 | $4.50 | 51,200 | — | — |
| 2001-08-13 | $4.23 | $4.23 | 30,900 | — | — |
| 2001-08-10 | $4.05 | $4.05 | 17,400 | — | — |
| 2001-08-09 | $4.50 | $4.50 | 79,500 | — | — |
| 2001-08-08 | $4.60 | $4.60 | 30,600 | — | — |
| 2001-08-07 | $4.50 | $4.50 | 13,800 | — | — |
| 2001-08-06 | $4.46 | $4.46 | 27,500 | — | — |
| 2001-08-03 | $4.00 | $4.00 | 20,800 | — | — |
| 2001-08-02 | $4.10 | $4.10 | 35,100 | — | — |
| 2001-08-01 | $4.05 | $4.05 | 71,100 | — | — |
| 2001-07-31 | $4.30 | $4.30 | 27,700 | — | — |
| 2001-07-30 | $4.24 | $4.24 | 10,900 | — | — |
| 2001-07-27 | $4.53 | $4.53 | 7,100 | — | — |
| 2001-07-26 | $4.60 | $4.60 | 38,300 | — | — |
| 2001-07-25 | $4.40 | $4.40 | 16,400 | — | — |
| 2001-07-24 | $4.05 | $4.05 | 13,200 | — | — |
| 2001-07-23 | $4.15 | $4.15 | 10,500 | — | — |
| 2001-07-20 | $4.46 | $4.46 | 11,200 | — | — |
| 2001-07-19 | $4.65 | $4.65 | 13,600 | — | — |
| 2001-07-18 | $4.38 | $4.38 | 7,800 | — | — |
| 2001-07-17 | $4.31 | $4.31 | 24,800 | — | — |
| 2001-07-16 | $4.53 | $4.53 | 31,600 | — | — |
| 2001-07-13 | $4.85 | $4.85 | 7,900 | — | — |
| 2001-07-12 | $5.04 | $5.04 | 17,900 | — | — |
| 2001-07-11 | $5.08 | $5.08 | 15,900 | — | — |
| 2001-07-10 | $5.02 | $5.02 | 35,600 | — | — |
| 2001-07-09 | $5.50 | $5.50 | 18,800 | — | — |
| 2001-07-06 | $5.61 | $5.61 | 21,400 | — | — |
| 2001-07-05 | $5.55 | $5.55 | 30,100 | — | — |
| 2001-07-03 | $6.15 | $6.15 | 14,600 | — | — |
| 2001-07-02 | $6.25 | $6.25 | 69,000 | — | — |
| 2001-06-29 | $6.45 | $6.45 | 177,300 | — | — |
| 2001-06-28 | $6.26 | $6.26 | 53,900 | — | — |
| 2001-06-27 | $5.74 | $5.74 | 33,300 | — | — |
| 2001-06-26 | $5.21 | $5.21 | 33,700 | — | — |
| 2001-06-25 | $4.70 | $4.70 | 39,900 | — | — |
| 2001-06-22 | $4.93 | $4.93 | 15,600 | — | — |
| 2001-06-21 | $4.92 | $4.92 | 27,400 | — | — |
| 2001-06-20 | $4.96 | $4.96 | 17,500 | — | — |
| 2001-06-19 | $4.70 | $4.70 | 25,900 | — | — |
| 2001-06-18 | $4.95 | $4.95 | 7,900 | — | — |
| 2001-06-15 | $4.87 | $4.87 | 30,800 | — | — |
| 2001-06-14 | $4.70 | $4.70 | 26,400 | — | — |
| 2001-06-13 | $4.80 | $4.80 | 24,400 | — | — |
| 2001-06-12 | $4.84 | $4.84 | 40,700 | — | — |
| 2001-06-11 | $5.00 | $5.00 | 97,700 | — | — |
| 2001-06-08 | $4.52 | $4.52 | 46,000 | — | — |
| 2001-06-07 | $4.24 | $4.24 | 19,500 | — | — |
| 2001-06-06 | $4.16 | $4.16 | 54,000 | — | — |
| 2001-06-05 | $3.98 | $3.98 | 20,300 | — | — |
| 2001-06-04 | $3.90 | $3.90 | 81,900 | — | — |
| 2001-06-01 | $3.92 | $3.92 | 57,900 | — | — |
| 2001-05-31 | $3.78 | $3.78 | 81,800 | — | — |
| 2001-05-30 | $3.76 | $3.76 | 55,100 | — | — |
| 2001-05-29 | $3.95 | $3.95 | 45,900 | — | — |
| 2001-05-25 | $3.77 | $3.77 | 91,600 | — | — |
| 2001-05-24 | $3.95 | $3.95 | 51,100 | — | — |
| 2001-05-23 | $3.96 | $3.96 | 111,800 | — | — |
| 2001-05-22 | $3.91 | $3.91 | 50,100 | — | — |
| 2001-05-21 | $3.90 | $3.90 | 112,000 | — | — |
| 2001-05-18 | $3.50 | $3.50 | 91,300 | — | — |
| 2001-05-17 | $3.83 | $3.83 | 79,800 | — | — |
| 2001-05-16 | $3.90 | $3.90 | 154,200 | — | — |
| 2001-05-15 | $3.96 | $3.96 | 55,300 | — | — |
| 2001-05-14 | $4.03 | $4.03 | 91,000 | — | — |
| 2001-05-11 | $4.28 | $4.28 | 64,800 | — | — |
| 2001-05-10 | $4.37 | $4.37 | 97,800 | — | — |
| 2001-05-09 | $4.01 | $4.01 | 96,800 | — | — |
| 2001-05-08 | $4.03 | $4.03 | 74,200 | — | — |
| 2001-05-07 | $4.06 | $4.06 | 181,800 | — | — |
| 2001-05-04 | $4.30 | $4.30 | 136,700 | — | — |
| 2001-05-03 | $4.71 | $4.71 | 91,600 | — | — |
| 2001-05-02 | $4.79 | $4.79 | 133,600 | — | — |
| 2001-05-01 | $5.18 | $5.18 | 251,200 | — | — |
| 2001-04-30 | $5.03 | $5.03 | 381,500 | — | — |
| 2001-04-27 | $6.76 | $6.76 | 41,700 | — | — |
| 2001-04-26 | $6.35 | $6.35 | 26,100 | — | — |
| 2001-04-25 | $6.47 | $6.47 | 21,300 | — | — |
| 2001-04-24 | $6.39 | $6.39 | 13,900 | — | — |
| 2001-04-23 | $6.12 | $6.12 | 27,900 | — | — |
| 2001-04-20 | $7.15 | $7.15 | 54,400 | — | — |
| 2001-04-19 | $6.93 | $6.93 | 6,400 | — | — |
| 2001-04-18 | $6.67 | $6.67 | 16,800 | — | — |
| 2001-04-17 | $6.45 | $6.45 | 13,700 | — | — |
| 2001-04-16 | $6.25 | $6.25 | 29,800 | — | — |
| 2001-04-12 | $6.10 | $6.10 | 3,300 | — | — |
| 2001-04-11 | $6.35 | $6.35 | 24,200 | — | — |
| 2001-04-10 | $6.05 | $6.05 | 107,200 | — | — |
| 2001-04-09 | $6.49 | $6.49 | 9,600 | — | — |
| 2001-04-06 | $6.47 | $6.47 | 114,500 | — | — |
| 2001-04-05 | $6.25 | $6.25 | 76,400 | — | — |
| 2001-04-04 | $6.25 | $6.25 | 38,200 | — | — |
| 2001-04-03 | $6.19 | $6.19 | 20,100 | — | — |
| 2001-04-02 | $6.19 | $6.19 | 15,400 | — | — |
| 2001-03-30 | $6.19 | $6.19 | 18,100 | — | — |
| 2001-03-29 | $6.13 | $6.13 | 15,200 | — | — |
| 2001-03-28 | $6.19 | $6.19 | 20,000 | — | — |
| 2001-03-27 | $6.28 | $6.28 | 13,400 | — | — |
| 2001-03-26 | $6.19 | $6.19 | 124,200 | — | — |
| 2001-03-23 | $6.09 | $6.09 | 70,800 | — | — |
| 2001-03-22 | $6.13 | $6.13 | 26,100 | — | — |
| 2001-03-21 | $5.95 | $5.95 | 25,400 | — | — |
| 2001-03-20 | $6.06 | $6.06 | 51,100 | — | — |
| 2001-03-19 | $6.25 | $6.25 | 34,400 | — | — |
| 2001-03-16 | $6.22 | $6.22 | 39,700 | — | — |
| 2001-03-15 | $6.25 | $6.25 | 21,700 | — | — |
| 2001-03-14 | $6.41 | $6.41 | 89,600 | — | — |
| 2001-03-13 | $6.09 | $6.09 | 25,000 | — | — |
| 2001-03-12 | $5.94 | $5.94 | 22,300 | — | — |
| 2001-03-09 | $6.13 | $6.13 | 13,400 | — | — |
| 2001-03-08 | $6.25 | $6.25 | 27,000 | — | — |
| 2001-03-07 | $6.19 | $6.19 | 51,100 | — | — |
| 2001-03-06 | $6.19 | $6.19 | 16,500 | — | — |
| 2001-03-05 | $6.00 | $6.00 | 42,000 | — | — |
| 2001-03-02 | $6.13 | $6.13 | 26,500 | — | — |
| 2001-03-01 | $6.25 | $6.25 | 45,200 | — | — |
| 2001-02-28 | $6.25 | $6.25 | 9,200 | — | — |
| 2001-02-27 | $6.31 | $6.31 | 12,200 | — | — |
| 2001-02-26 | $6.44 | $6.44 | 21,800 | — | — |
| 2001-02-23 | $6.63 | $6.63 | 10,600 | — | — |
| 2001-02-22 | $6.81 | $6.81 | 19,300 | — | — |
| 2001-02-21 | $6.69 | $6.69 | 11,400 | — | — |
| 2001-02-20 | $6.38 | $6.38 | 21,500 | — | — |
| 2001-02-16 | $6.81 | $6.81 | 10,500 | — | — |
| 2001-02-15 | $6.91 | $6.91 | 18,300 | — | — |
| 2001-02-14 | $6.94 | $6.94 | 83,900 | — | — |
| 2001-02-13 | $6.81 | $6.81 | 59,700 | — | — |
| 2001-02-12 | $6.50 | $6.50 | 191,300 | — | — |
| 2001-02-09 | $7.25 | $7.25 | 7,800 | — | — |
| 2001-02-08 | $7.25 | $7.25 | 24,700 | — | — |
| 2001-02-07 | $7.44 | $7.44 | 84,000 | — | — |
| 2001-02-06 | $7.16 | $7.16 | 19,100 | — | — |
| 2001-02-05 | $7.19 | $7.19 | 39,000 | — | — |
| 2001-02-02 | $7.13 | $7.13 | 13,400 | — | — |
| 2001-02-01 | $7.22 | $7.22 | 16,000 | — | — |
| 2001-01-31 | $7.06 | $7.06 | 54,500 | — | — |
| 2001-01-30 | $7.44 | $7.44 | 320,400 | — | — |
| 2001-01-29 | $6.94 | $6.94 | 38,300 | — | — |
| 2001-01-26 | $6.94 | $6.94 | 50,600 | — | — |
| 2001-01-25 | $7.13 | $7.13 | 42,900 | — | — |
| 2001-01-24 | $7.00 | $7.00 | 62,400 | — | — |
| 2001-01-23 | $7.06 | $7.06 | 53,300 | — | — |
| 2001-01-22 | $7.06 | $7.06 | 30,800 | — | — |
| 2001-01-19 | $6.81 | $6.81 | 29,500 | — | — |
| 2001-01-18 | $6.88 | $6.88 | 33,200 | — | — |
| 2001-01-17 | $6.94 | $6.94 | 50,300 | — | — |
| 2001-01-16 | $7.09 | $7.09 | 53,400 | — | — |
| 2001-01-12 | $7.16 | $7.16 | 69,300 | — | — |
| 2001-01-11 | $7.38 | $7.38 | 40,500 | — | — |
| 2001-01-10 | $7.19 | $7.19 | 548,600 | — | — |
| 2001-01-09 | $7.06 | $7.06 | 39,300 | — | — |
| 2001-01-08 | $7.13 | $7.13 | 18,200 | — | — |
| 2001-01-05 | $7.25 | $7.25 | 31,500 | — | — |
| 2001-01-04 | $7.88 | $7.88 | 50,400 | — | — |
| 2001-01-03 | $7.75 | $7.75 | 67,600 | — | — |
| 2001-01-02 | $8.03 | $8.03 | 153,100 | — | — |