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
- 1996-10-09 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 | $5.19 | $5.19 | 17,300 | — | — |
| 2001-12-28 | $5.30 | $5.30 | 3,000 | — | — |
| 2001-12-27 | $5.40 | $5.40 | 46,600 | — | — |
| 2001-12-26 | $5.29 | $5.29 | 8,100 | — | — |
| 2001-12-24 | $5.30 | $5.30 | 800 | — | — |
| 2001-12-21 | $5.28 | $5.28 | 5,400 | — | — |
| 2001-12-20 | $5.41 | $5.41 | 12,600 | — | — |
| 2001-12-19 | $5.35 | $5.35 | 44,900 | — | — |
| 2001-12-18 | $5.30 | $5.30 | 27,700 | — | — |
| 2001-12-17 | $5.44 | $5.44 | 77,000 | — | — |
| 2001-12-14 | $5.27 | $5.27 | 13,300 | — | — |
| 2001-12-13 | $5.17 | $5.17 | 15,300 | — | — |
| 2001-12-12 | $5.32 | $5.32 | 1,200 | — | — |
| 2001-12-11 | $5.30 | $5.30 | 18,300 | — | — |
| 2001-12-10 | $5.34 | $5.34 | 21,800 | — | — |
| 2001-12-07 | $5.15 | $5.15 | 13,200 | — | — |
| 2001-12-06 | $5.19 | $5.19 | 11,200 | — | — |
| 2001-12-05 | $5.15 | $5.15 | 33,700 | — | — |
| 2001-12-04 | $5.37 | $5.37 | 12,000 | — | — |
| 2001-12-03 | $5.43 | $5.43 | 36,800 | — | — |
| 2001-11-30 | $5.44 | $5.44 | 18,700 | — | — |
| 2001-11-29 | $5.42 | $5.42 | 20,500 | — | — |
| 2001-11-28 | $5.35 | $5.35 | 38,100 | — | — |
| 2001-11-27 | $5.55 | $5.55 | 98,000 | — | — |
| 2001-11-26 | $5.64 | $5.64 | 194,200 | — | — |
| 2001-11-23 | $5.37 | $5.37 | 38,400 | — | — |
| 2001-11-21 | $5.29 | $5.29 | 56,600 | — | — |
| 2001-11-20 | $5.06 | $5.06 | 22,500 | — | — |
| 2001-11-19 | $5.00 | $5.00 | 14,200 | — | — |
| 2001-11-16 | $4.97 | $4.97 | 13,800 | — | — |
| 2001-11-15 | $4.85 | $4.85 | 10,200 | — | — |
| 2001-11-14 | $4.79 | $4.79 | 3,100 | — | — |
| 2001-11-13 | $4.76 | $4.76 | 19,000 | — | — |
| 2001-11-12 | $4.65 | $4.65 | 1,900 | — | — |
| 2001-11-09 | $4.65 | $4.65 | 17,100 | — | — |
| 2001-11-08 | $4.37 | $4.37 | 1,000 | — | — |
| 2001-11-07 | $4.55 | $4.55 | 7,000 | — | — |
| 2001-11-06 | $4.59 | $4.59 | 12,700 | — | — |
| 2001-11-05 | $4.59 | $4.59 | 12,200 | — | — |
| 2001-11-02 | $4.40 | $4.40 | 300 | — | — |
| 2001-11-01 | $4.50 | $4.50 | 0 | — | — |
| 2001-10-31 | $4.50 | $4.50 | 11,200 | — | — |
| 2001-10-30 | $4.40 | $4.40 | 8,800 | — | — |
| 2001-10-29 | $4.37 | $4.37 | 1,800 | — | — |
| 2001-10-26 | $4.38 | $4.38 | 1,400 | — | — |
| 2001-10-25 | $4.62 | $4.62 | 2,400 | — | — |
| 2001-10-24 | $4.50 | $4.50 | 1,100 | — | — |
| 2001-10-23 | $4.66 | $4.66 | 5,900 | — | — |
| 2001-10-22 | $4.50 | $4.50 | 1,800 | — | — |
| 2001-10-19 | $4.70 | $4.70 | 2,000 | — | — |
| 2001-10-18 | $4.60 | $4.60 | 1,000 | — | — |
| 2001-10-17 | $4.72 | $4.72 | 400 | — | — |
| 2001-10-16 | $4.64 | $4.64 | 1,300 | — | — |
| 2001-10-15 | $4.75 | $4.75 | 13,600 | — | — |
| 2001-10-12 | $4.74 | $4.74 | 4,000 | — | — |
| 2001-10-11 | $4.50 | $4.50 | 2,300 | — | — |
| 2001-10-10 | $4.42 | $4.42 | 16,100 | — | — |
| 2001-10-09 | $4.50 | $4.50 | 3,000 | — | — |
| 2001-10-08 | $4.60 | $4.60 | 1,800 | — | — |
| 2001-10-05 | $4.75 | $4.75 | 3,100 | — | — |
| 2001-10-04 | $4.80 | $4.80 | 4,900 | — | — |
| 2001-10-03 | $4.62 | $4.62 | 3,900 | — | — |
| 2001-10-02 | $4.40 | $4.40 | 3,700 | — | — |
| 2001-10-01 | $4.40 | $4.40 | 9,200 | — | — |
| 2001-09-28 | $4.70 | $4.70 | 5,100 | — | — |
| 2001-09-27 | $4.98 | $4.98 | 40,600 | — | — |
| 2001-09-26 | $4.25 | $4.25 | 3,700 | — | — |
| 2001-09-25 | $4.50 | $4.50 | 23,100 | — | — |
| 2001-09-24 | $3.95 | $3.95 | 20,800 | — | — |
| 2001-09-21 | $3.70 | $3.70 | 6,300 | — | — |
| 2001-09-20 | $3.75 | $3.75 | 19,400 | — | — |
| 2001-09-19 | $4.00 | $4.00 | 35,900 | — | — |
| 2001-09-18 | $4.20 | $4.20 | 15,300 | — | — |
| 2001-09-17 | $4.49 | $4.49 | 61,200 | — | — |
| 2001-09-10 | $4.79 | $4.79 | 10,000 | — | — |
| 2001-09-07 | $4.78 | $4.78 | 8,600 | — | — |
| 2001-09-06 | $4.90 | $4.90 | 22,500 | — | — |
| 2001-09-05 | $4.94 | $4.94 | 3,400 | — | — |
| 2001-09-04 | $4.99 | $4.99 | 10,700 | — | — |
| 2001-08-31 | $4.85 | $4.85 | 5,800 | — | — |
| 2001-08-30 | $4.80 | $4.80 | 4,300 | — | — |
| 2001-08-29 | $4.84 | $4.84 | 14,900 | — | — |
| 2001-08-28 | $4.95 | $4.95 | 45,000 | — | — |
| 2001-08-27 | $5.00 | $5.00 | 24,900 | — | — |
| 2001-08-24 | $5.10 | $5.10 | 6,600 | — | — |
| 2001-08-23 | $5.15 | $5.15 | 30,200 | — | — |
| 2001-08-22 | $5.23 | $5.23 | 24,900 | — | — |
| 2001-08-21 | $5.24 | $5.24 | 22,200 | — | — |
| 2001-08-20 | $5.24 | $5.24 | 15,600 | — | — |
| 2001-08-17 | $5.23 | $5.23 | 5,600 | — | — |
| 2001-08-16 | $5.23 | $5.23 | 7,700 | — | — |
| 2001-08-15 | $5.28 | $5.28 | 2,200 | — | — |
| 2001-08-14 | $5.26 | $5.26 | 8,300 | — | — |
| 2001-08-13 | $5.30 | $5.30 | 36,200 | — | — |
| 2001-08-10 | $5.20 | $5.20 | 16,000 | — | — |
| 2001-08-09 | $5.06 | $5.06 | 51,500 | — | — |
| 2001-08-08 | $5.40 | $5.40 | 7,800 | — | — |
| 2001-08-07 | $5.35 | $5.35 | 4,900 | — | — |
| 2001-08-06 | $5.30 | $5.30 | 12,900 | — | — |
| 2001-08-03 | $5.26 | $5.26 | 20,200 | — | — |
| 2001-08-02 | $5.37 | $5.37 | 16,800 | — | — |
| 2001-08-01 | $5.27 | $5.27 | 38,800 | — | — |
| 2001-07-31 | $5.19 | $5.19 | 28,400 | — | — |
| 2001-07-30 | $5.23 | $5.23 | 18,100 | — | — |
| 2001-07-27 | $5.17 | $5.17 | 4,300 | — | — |
| 2001-07-26 | $5.24 | $5.24 | 26,700 | — | — |
| 2001-07-25 | $5.12 | $5.12 | 16,600 | — | — |
| 2001-07-24 | $5.15 | $5.15 | 9,100 | — | — |
| 2001-07-23 | $5.10 | $5.10 | 16,500 | — | — |
| 2001-07-20 | $5.02 | $5.02 | 29,700 | — | — |
| 2001-07-19 | $5.30 | $5.30 | 11,400 | — | — |
| 2001-07-18 | $5.43 | $5.43 | 26,600 | — | — |
| 2001-07-17 | $5.05 | $5.05 | 12,600 | — | — |
| 2001-07-16 | $5.15 | $5.15 | 43,100 | — | — |
| 2001-07-13 | $5.03 | $5.03 | 41,200 | — | — |
| 2001-07-12 | $5.35 | $5.35 | 13,600 | — | — |
| 2001-07-11 | $5.40 | $5.40 | 25,600 | — | — |
| 2001-07-10 | $5.34 | $5.34 | 30,200 | — | — |
| 2001-07-09 | $5.45 | $5.45 | 29,700 | — | — |
| 2001-07-06 | $5.40 | $5.40 | 56,000 | — | — |
| 2001-07-05 | $5.30 | $5.30 | 48,100 | — | — |
| 2001-07-03 | $5.51 | $5.51 | 36,500 | — | — |
| 2001-07-02 | $5.40 | $5.40 | 85,700 | — | — |
| 2001-06-29 | $5.05 | $5.05 | 25,900 | — | — |
| 2001-06-28 | $4.99 | $4.99 | 11,900 | — | — |
| 2001-06-27 | $5.05 | $5.05 | 72,400 | — | — |
| 2001-06-26 | $5.17 | $5.17 | 68,300 | — | — |
| 2001-06-25 | $4.62 | $4.62 | 18,800 | — | — |
| 2001-06-22 | $4.60 | $4.60 | 29,500 | — | — |
| 2001-06-21 | $4.56 | $4.56 | 23,100 | — | — |
| 2001-06-20 | $4.55 | $4.55 | 55,300 | — | — |
| 2001-06-19 | $4.75 | $4.75 | 82,700 | — | — |
| 2001-06-18 | $4.69 | $4.69 | 64,900 | — | — |
| 2001-06-15 | $4.22 | $4.22 | 16,900 | — | — |
| 2001-06-14 | $4.08 | $4.08 | 23,700 | — | — |
| 2001-06-13 | $4.10 | $4.10 | 35,200 | — | — |
| 2001-06-12 | $4.07 | $4.07 | 9,500 | — | — |
| 2001-06-11 | $3.97 | $3.97 | 3,700 | — | — |
| 2001-06-08 | $3.65 | $3.65 | 16,300 | — | — |
| 2001-06-07 | $3.97 | $3.97 | 23,100 | — | — |
| 2001-06-06 | $3.87 | $3.87 | 34,900 | — | — |
| 2001-06-05 | $4.03 | $4.03 | 38,800 | — | — |
| 2001-06-04 | $4.10 | $4.10 | 20,000 | — | — |
| 2001-06-01 | $4.05 | $4.05 | 20,300 | — | — |
| 2001-05-31 | $4.10 | $4.10 | 28,200 | — | — |
| 2001-05-30 | $3.88 | $3.88 | 1,800 | — | — |
| 2001-05-29 | $3.58 | $3.58 | 12,900 | — | — |
| 2001-05-25 | $3.95 | $3.95 | 41,800 | — | — |
| 2001-05-24 | $3.55 | $3.55 | 15,000 | — | — |
| 2001-05-23 | $3.15 | $3.15 | 32,400 | — | — |
| 2001-05-22 | $3.00 | $3.00 | 10,100 | — | — |
| 2001-05-21 | $2.93 | $2.93 | 10,700 | — | — |
| 2001-05-18 | $3.10 | $3.10 | 18,100 | — | — |
| 2001-05-17 | $3.03 | $3.03 | 14,700 | — | — |
| 2001-05-16 | $2.75 | $2.75 | 8,200 | — | — |
| 2001-05-15 | $2.80 | $2.80 | 17,100 | — | — |
| 2001-05-14 | $2.40 | $2.40 | 2,200 | — | — |
| 2001-05-11 | $2.49 | $2.49 | 300 | — | — |
| 2001-05-10 | $2.49 | $2.49 | 3,000 | — | — |
| 2001-05-09 | $2.40 | $2.40 | 400 | — | — |
| 2001-05-08 | $2.40 | $2.40 | 3,500 | — | — |
| 2001-05-07 | $2.44 | $2.44 | 4,600 | — | — |
| 2001-05-04 | $2.25 | $2.25 | 3,500 | — | — |
| 2001-05-03 | $2.33 | $2.33 | 4,000 | — | — |
| 2001-05-02 | $2.25 | $2.25 | 37,800 | — | — |
| 2001-05-01 | $2.55 | $2.55 | 5,500 | — | — |
| 2001-04-30 | $2.60 | $2.60 | 11,600 | — | — |
| 2001-04-27 | $2.69 | $2.69 | 14,200 | — | — |
| 2001-04-26 | $2.65 | $2.65 | 800 | — | — |
| 2001-04-25 | $2.65 | $2.65 | 4,300 | — | — |
| 2001-04-24 | $2.65 | $2.65 | 0 | — | — |
| 2001-04-23 | $2.65 | $2.65 | 0 | — | — |
| 2001-04-20 | $2.65 | $2.65 | 1,200 | — | — |
| 2001-04-19 | $2.60 | $2.60 | 300 | — | — |
| 2001-04-18 | $2.54 | $2.54 | 1,400 | — | — |
| 2001-04-17 | $2.50 | $2.50 | 2,900 | — | — |
| 2001-04-16 | $2.50 | $2.50 | 600 | — | — |
| 2001-04-12 | $2.50 | $2.50 | 500 | — | — |
| 2001-04-11 | $2.50 | $2.50 | 9,700 | — | — |
| 2001-04-10 | $2.27 | $2.27 | 3,400 | — | — |
| 2001-04-09 | $2.37 | $2.37 | 0 | — | — |
| 2001-04-06 | $2.38 | $2.37 | 1,300 | — | — |
| 2001-04-05 | $2.13 | $2.13 | 0 | — | — |
| 2001-04-04 | $2.13 | $2.13 | 28,800 | — | — |
| 2001-04-03 | $2.44 | $2.44 | 5,100 | — | — |
| 2001-04-02 | $2.69 | $2.69 | 0 | — | — |
| 2001-03-30 | $2.69 | $2.69 | 3,900 | — | — |
| 2001-03-29 | $2.31 | $2.31 | 1,500 | — | — |
| 2001-03-28 | $2.56 | $2.56 | 300 | — | — |
| 2001-03-27 | $2.50 | $2.50 | 600 | — | — |
| 2001-03-26 | $2.28 | $2.28 | 100 | — | — |
| 2001-03-23 | $2.25 | $2.25 | 29,000 | — | — |
| 2001-03-22 | $2.38 | $2.37 | 2,300 | — | — |
| 2001-03-21 | $2.38 | $2.37 | 7,400 | — | — |
| 2001-03-20 | $2.69 | $2.69 | 400 | — | — |
| 2001-03-19 | $2.66 | $2.66 | 1,400 | — | — |
| 2001-03-16 | $2.75 | $2.75 | 14,100 | — | — |
| 2001-03-15 | $2.81 | $2.81 | 19,000 | — | — |
| 2001-03-14 | $2.88 | $2.87 | 94,800 | — | — |
| 2001-03-13 | $2.63 | $2.62 | 2,000 | — | — |
| 2001-03-12 | $2.50 | $2.50 | 3,100 | — | — |
| 2001-03-09 | $2.56 | $2.56 | 3,600 | — | — |
| 2001-03-08 | $2.69 | $2.69 | 4,700 | — | — |
| 2001-03-07 | $2.75 | $2.75 | 58,200 | — | — |
| 2001-03-06 | $2.63 | $2.62 | 400 | — | — |
| 2001-03-05 | $2.69 | $2.69 | 800 | — | — |
| 2001-03-02 | $2.56 | $2.56 | 2,100 | — | — |
| 2001-03-01 | $2.56 | $2.56 | 3,900 | — | — |
| 2001-02-28 | $2.63 | $2.62 | 0 | — | — |
| 2001-02-27 | $2.63 | $2.62 | 3,600 | — | — |
| 2001-02-26 | $2.81 | $2.81 | 1,200 | — | — |
| 2001-02-23 | $2.75 | $2.75 | 100,500 | — | — |
| 2001-02-22 | $2.88 | $2.87 | 3,100 | — | — |
| 2001-02-21 | $3.00 | $3.00 | 0 | — | — |
| 2001-02-20 | $3.00 | $3.00 | 55,100 | — | — |
| 2001-02-16 | $2.75 | $2.75 | 1,000 | — | — |
| 2001-02-15 | $2.75 | $2.75 | 0 | — | — |
| 2001-02-14 | $2.75 | $2.75 | 1,300 | — | — |
| 2001-02-13 | $2.56 | $2.56 | 4,700 | — | — |
| 2001-02-12 | $2.75 | $2.75 | 12,200 | — | — |
| 2001-02-09 | $2.75 | $2.75 | 4,900 | — | — |
| 2001-02-08 | $3.00 | $3.00 | 1,500 | — | — |
| 2001-02-07 | $2.88 | $2.87 | 300 | — | — |
| 2001-02-06 | $2.88 | $2.87 | 7,000 | — | — |
| 2001-02-05 | $3.06 | $3.06 | 3,200 | — | — |
| 2001-02-02 | $3.06 | $3.06 | 1,100 | — | — |
| 2001-02-01 | $3.00 | $3.00 | 0 | — | — |
| 2001-01-31 | $3.00 | $3.00 | 2,100 | — | — |
| 2001-01-30 | $3.00 | $3.00 | 4,200 | — | — |
| 2001-01-29 | $3.00 | $3.00 | 4,100 | — | — |
| 2001-01-26 | $2.88 | $2.87 | 15,000 | — | — |
| 2001-01-25 | $2.94 | $2.94 | 5,100 | — | — |
| 2001-01-24 | $2.94 | $2.94 | 12,100 | — | — |
| 2001-01-23 | $3.00 | $3.00 | 1,900 | — | — |
| 2001-01-22 | $2.81 | $2.81 | 200 | — | — |
| 2001-01-19 | $2.81 | $2.81 | 300 | — | — |
| 2001-01-18 | $2.88 | $2.87 | 3,500 | — | — |
| 2001-01-17 | $2.88 | $2.87 | 1,700 | — | — |
| 2001-01-16 | $3.00 | $3.00 | 7,100 | — | — |
| 2001-01-12 | $2.88 | $2.87 | 7,300 | — | — |
| 2001-01-11 | $2.94 | $2.94 | 2,900 | — | — |
| 2001-01-10 | $2.88 | $2.87 | 2,200 | — | — |
| 2001-01-09 | $2.94 | $2.94 | 17,000 | — | — |
| 2001-01-08 | $3.06 | $3.06 | 0 | — | — |
| 2001-01-05 | $3.06 | $3.06 | 0 | — | — |
| 2001-01-04 | $3.06 | $3.06 | 0 | — | — |
| 2001-01-03 | $3.06 | $3.06 | 14,400 | — | — |
| 2001-01-02 | $2.94 | $2.94 | 3,500 | — | — |