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
- 1996-05-15 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 | $5.18 | $5.47 | 73,600 | — | — |
| 2001-12-28 | $5.11 | $5.40 | 343,600 | — | — |
| 2001-12-27 | $5.11 | $5.39 | 157,200 | — | — |
| 2001-12-26 | $5.07 | $5.36 | 283,200 | — | — |
| 2001-12-24 | $5.07 | $5.36 | 28,400 | — | — |
| 2001-12-21 | $5.06 | $5.35 | 530,800 | — | — |
| 2001-12-20 | $4.94 | $5.22 | 421,600 | — | — |
| 2001-12-19 | $4.88 | $5.16 | 327,600 | — | — |
| 2001-12-18 | $4.94 | $5.21 | 297,200 | — | — |
| 2001-12-17 | $4.79 | $5.06 | 293,200 | — | — |
| 2001-12-14 | $4.89 | $5.17 | 205,200 | — | — |
| 2001-12-13 | $4.85 | $5.12 | 379,600 | — | — |
| 2001-12-12 | $4.80 | $5.07 | 267,600 | — | — |
| 2001-12-11 | $4.75 | $5.02 | 245,600 | — | — |
| 2001-12-10 | $4.73 | $4.99 | 249,600 | — | — |
| 2001-12-07 | $4.76 | $5.02 | 596,000 | — | — |
| 2001-12-06 | $4.68 | $4.94 | 172,800 | — | — |
| 2001-12-05 | $4.63 | $4.89 | 340,400 | — | — |
| 2001-12-04 | $4.60 | $4.86 | 286,000 | — | — |
| 2001-12-03 | $4.61 | $4.87 | 421,200 | — | — |
| 2001-11-30 | $4.51 | $4.77 | 1,334,000 | — | — |
| 2001-11-29 | $4.49 | $4.74 | 386,000 | — | — |
| 2001-11-28 | $4.50 | $4.75 | 1,165,600 | — | — |
| 2001-11-27 | $4.50 | $4.75 | 882,000 | — | — |
| 2001-11-26 | $4.53 | $4.79 | 198,800 | — | — |
| 2001-11-23 | $4.55 | $4.80 | 266,400 | — | — |
| 2001-11-21 | $4.54 | $4.79 | 379,600 | — | — |
| 2001-11-20 | $4.56 | $4.81 | 308,000 | — | — |
| 2001-11-19 | $4.60 | $4.86 | 170,800 | — | — |
| 2001-11-16 | $4.71 | $4.98 | 458,000 | — | — |
| 2001-11-15 | $4.71 | $4.96 | 666,800 | — | — |
| 2001-11-14 | $4.75 | $5.00 | 573,600 | — | — |
| 2001-11-13 | $4.73 | $4.98 | 222,000 | — | — |
| 2001-11-12 | $4.83 | $5.08 | 354,800 | — | — |
| 2001-11-09 | $4.78 | $5.03 | 1,821,600 | — | — |
| 2001-11-08 | $4.74 | $4.99 | 469,200 | — | — |
| 2001-11-07 | $4.82 | $5.08 | 334,400 | — | — |
| 2001-11-06 | $4.88 | $5.14 | 186,000 | — | — |
| 2001-11-05 | $5.00 | $5.27 | 131,200 | — | — |
| 2001-11-02 | $5.13 | $5.40 | 170,400 | — | — |
| 2001-11-01 | $5.07 | $5.33 | 64,000 | — | — |
| 2001-10-31 | $5.07 | $5.33 | 177,200 | — | — |
| 2001-10-30 | $4.98 | $5.24 | 545,600 | — | — |
| 2001-10-29 | $4.84 | $5.09 | 561,600 | — | — |
| 2001-10-26 | $4.86 | $5.12 | 170,400 | — | — |
| 2001-10-25 | $4.89 | $5.15 | 368,800 | — | — |
| 2001-10-24 | $4.96 | $5.22 | 490,400 | — | — |
| 2001-10-23 | $4.90 | $5.16 | 455,200 | — | — |
| 2001-10-22 | $4.91 | $5.16 | 158,800 | — | — |
| 2001-10-19 | $4.99 | $5.25 | 130,000 | — | — |
| 2001-10-18 | $5.03 | $5.30 | 458,400 | — | — |
| 2001-10-17 | $5.03 | $5.30 | 337,600 | — | — |
| 2001-10-16 | $4.98 | $5.24 | 546,800 | — | — |
| 2001-10-15 | $4.90 | $5.16 | 281,600 | — | — |
| 2001-10-12 | $4.90 | $5.16 | 1,246,000 | — | — |
| 2001-10-11 | $4.77 | $5.02 | 1,326,800 | — | — |
| 2001-10-10 | $5.06 | $5.33 | 510,000 | — | — |
| 2001-10-09 | $5.24 | $5.51 | 463,600 | — | — |
| 2001-10-08 | $5.37 | $5.66 | 150,800 | — | — |
| 2001-10-05 | $5.30 | $5.58 | 414,800 | — | — |
| 2001-10-04 | $5.21 | $5.49 | 566,400 | — | — |
| 2001-10-03 | $5.32 | $5.60 | 211,600 | — | — |
| 2001-10-02 | $5.38 | $5.66 | 147,600 | — | — |
| 2001-10-01 | $5.46 | $5.75 | 337,200 | — | — |
| 2001-09-28 | $5.41 | $5.70 | 499,600 | — | — |
| 2001-09-27 | $5.31 | $5.59 | 124,800 | — | — |
| 2001-09-26 | $5.30 | $5.58 | 1,547,600 | — | — |
| 2001-09-25 | $5.36 | $5.65 | 393,600 | — | — |
| 2001-09-24 | $5.30 | $5.57 | 767,600 | — | — |
| 2001-09-21 | $5.25 | $5.53 | 1,315,600 | — | — |
| 2001-09-20 | $5.34 | $5.62 | 2,042,000 | — | — |
| 2001-09-19 | $5.44 | $5.73 | 1,155,600 | — | — |
| 2001-09-18 | $5.50 | $5.79 | 820,400 | — | — |
| 2001-09-17 | $5.50 | $5.79 | 2,312,000 | — | — |
| 2001-09-10 | $4.94 | $5.20 | 418,400 | — | — |
| 2001-09-07 | $4.78 | $5.03 | 396,800 | — | — |
| 2001-09-06 | $4.73 | $4.98 | 416,800 | — | — |
| 2001-09-05 | $4.82 | $5.07 | 143,200 | — | — |
| 2001-09-04 | $4.79 | $5.05 | 409,200 | — | — |
| 2001-08-31 | $4.80 | $5.05 | 263,600 | — | — |
| 2001-08-30 | $4.76 | $5.01 | 243,200 | — | — |
| 2001-08-29 | $4.75 | $5.00 | 268,800 | — | — |
| 2001-08-28 | $4.75 | $5.00 | 434,800 | — | — |
| 2001-08-27 | $4.78 | $5.03 | 310,000 | — | — |
| 2001-08-24 | $4.72 | $4.96 | 343,600 | — | — |
| 2001-08-23 | $4.69 | $4.94 | 294,800 | — | — |
| 2001-08-22 | $4.63 | $4.87 | 138,000 | — | — |
| 2001-08-21 | $4.73 | $4.98 | 600,400 | — | — |
| 2001-08-20 | $4.76 | $5.01 | 1,883,200 | — | — |
| 2001-08-17 | $4.70 | $4.95 | 1,050,400 | — | — |
| 2001-08-16 | $4.65 | $4.90 | 1,265,200 | — | — |
| 2001-08-15 | $4.56 | $4.80 | 1,087,600 | — | — |
| 2001-08-14 | $4.38 | $4.61 | 433,600 | — | — |
| 2001-08-13 | $4.35 | $4.58 | 207,600 | — | — |
| 2001-08-10 | $4.33 | $4.56 | 696,400 | — | — |
| 2001-08-09 | $4.23 | $4.45 | 526,800 | — | — |
| 2001-08-08 | $4.14 | $4.35 | 596,000 | — | — |
| 2001-08-07 | $4.18 | $4.40 | 210,400 | — | — |
| 2001-08-06 | $4.25 | $4.47 | 427,600 | — | — |
| 2001-08-03 | $4.29 | $4.51 | 97,200 | — | — |
| 2001-08-02 | $4.27 | $4.49 | 314,000 | — | — |
| 2001-08-01 | $4.33 | $4.56 | 193,600 | — | — |
| 2001-07-31 | $4.34 | $4.57 | 452,000 | — | — |
| 2001-07-30 | $4.30 | $4.53 | 202,400 | — | — |
| 2001-07-27 | $4.34 | $4.57 | 629,600 | — | — |
| 2001-07-26 | $4.25 | $4.47 | 393,200 | — | — |
| 2001-07-25 | $4.26 | $4.49 | 1,212,400 | — | — |
| 2001-07-24 | $4.35 | $4.58 | 883,200 | — | — |
| 2001-07-23 | $4.50 | $4.74 | 778,800 | — | — |
| 2001-07-20 | $4.60 | $4.84 | 752,800 | — | — |
| 2001-07-19 | $4.60 | $4.85 | 520,800 | — | — |
| 2001-07-18 | $4.67 | $4.91 | 281,600 | — | — |
| 2001-07-17 | $4.63 | $4.87 | 759,600 | — | — |
| 2001-07-16 | $4.70 | $4.95 | 565,200 | — | — |
| 2001-07-13 | $4.78 | $5.03 | 310,400 | — | — |
| 2001-07-12 | $4.74 | $4.99 | 644,800 | — | — |
| 2001-07-11 | $4.73 | $4.98 | 396,800 | — | — |
| 2001-07-10 | $4.63 | $4.87 | 132,000 | — | — |
| 2001-07-09 | $4.71 | $4.96 | 634,800 | — | — |
| 2001-07-06 | $4.62 | $4.86 | 391,600 | — | — |
| 2001-07-05 | $4.53 | $4.76 | 336,800 | — | — |
| 2001-07-03 | $4.50 | $4.74 | 331,200 | — | — |
| 2001-07-02 | $4.47 | $4.71 | 491,200 | — | — |
| 2001-06-29 | $4.61 | $4.85 | 614,000 | — | — |
| 2001-06-28 | $4.42 | $4.65 | 504,400 | — | — |
| 2001-06-27 | $4.42 | $4.66 | 315,600 | — | — |
| 2001-06-26 | $4.43 | $4.67 | 493,200 | — | — |
| 2001-06-25 | $4.44 | $4.67 | 400,800 | — | — |
| 2001-06-22 | $4.42 | $4.65 | 278,000 | — | — |
| 2001-06-21 | $4.41 | $4.65 | 242,800 | — | — |
| 2001-06-20 | $4.50 | $4.74 | 433,200 | — | — |
| 2001-06-19 | $4.47 | $4.71 | 357,200 | — | — |
| 2001-06-18 | $4.46 | $4.70 | 119,200 | — | — |
| 2001-06-15 | $4.48 | $4.71 | 558,800 | — | — |
| 2001-06-14 | $4.42 | $4.65 | 405,200 | — | — |
| 2001-06-13 | $4.32 | $4.55 | 278,000 | — | — |
| 2001-06-12 | $4.30 | $4.52 | 307,200 | — | — |
| 2001-06-11 | $4.28 | $4.51 | 390,800 | — | — |
| 2001-06-08 | $4.24 | $4.46 | 1,127,600 | — | — |
| 2001-06-07 | $4.21 | $4.44 | 854,800 | — | — |
| 2001-06-06 | $4.27 | $4.49 | 606,400 | — | — |
| 2001-06-05 | $4.50 | $4.73 | 725,200 | — | — |
| 2001-06-04 | $4.15 | $4.37 | 190,800 | — | — |
| 2001-06-01 | $4.12 | $4.33 | 441,200 | — | — |
| 2001-05-31 | $4.00 | $4.21 | 526,800 | — | — |
| 2001-05-30 | $4.05 | $4.26 | 621,600 | — | — |
| 2001-05-29 | $4.26 | $4.49 | 394,400 | — | — |
| 2001-05-25 | $4.26 | $4.49 | 502,400 | — | — |
| 2001-05-24 | $4.25 | $4.47 | 1,577,200 | — | — |
| 2001-05-23 | $4.18 | $4.40 | 582,400 | — | — |
| 2001-05-22 | $4.26 | $4.49 | 884,400 | — | — |
| 2001-05-21 | $4.49 | $4.72 | 555,200 | — | — |
| 2001-05-18 | $4.60 | $4.84 | 1,138,800 | — | — |
| 2001-05-17 | $4.47 | $4.71 | 1,283,200 | — | — |
| 2001-05-16 | $4.36 | $4.59 | 1,156,400 | — | — |
| 2001-05-15 | $4.07 | $4.28 | 298,000 | — | — |
| 2001-05-14 | $4.07 | $4.28 | 738,000 | — | — |
| 2001-05-11 | $4.10 | $4.31 | 44,800 | — | — |
| 2001-05-10 | $4.05 | $4.26 | 338,000 | — | — |
| 2001-05-09 | $3.98 | $4.19 | 566,400 | — | — |
| 2001-05-08 | $3.86 | $4.06 | 307,600 | — | — |
| 2001-05-07 | $3.89 | $4.09 | 65,600 | — | — |
| 2001-05-04 | $3.95 | $4.16 | 56,000 | — | — |
| 2001-05-03 | $3.98 | $4.19 | 692,800 | — | — |
| 2001-05-02 | $3.92 | $4.13 | 286,400 | — | — |
| 2001-05-01 | $3.85 | $4.05 | 724,800 | — | — |
| 2001-04-30 | $3.77 | $3.96 | 413,200 | — | — |
| 2001-04-27 | $3.70 | $3.90 | 546,800 | — | — |
| 2001-04-26 | $3.56 | $3.75 | 72,800 | — | — |
| 2001-04-25 | $3.51 | $3.70 | 713,200 | — | — |
| 2001-04-24 | $3.53 | $3.72 | 333,200 | — | — |
| 2001-04-23 | $3.49 | $3.67 | 36,800 | — | — |
| 2001-04-20 | $3.55 | $3.73 | 176,000 | — | — |
| 2001-04-19 | $3.55 | $3.74 | 116,400 | — | — |
| 2001-04-18 | $3.60 | $3.75 | 352,400 | — | — |
| 2001-04-17 | $3.55 | $3.70 | 325,200 | — | — |
| 2001-04-16 | $3.56 | $3.71 | 373,600 | — | — |
| 2001-04-12 | $3.57 | $3.72 | 274,800 | — | — |
| 2001-04-11 | $3.65 | $3.80 | 569,600 | — | — |
| 2001-04-10 | $3.86 | $4.02 | 460,400 | — | — |
| 2001-04-09 | $3.90 | $4.06 | 374,800 | — | — |
| 2001-04-06 | $3.83 | $3.99 | 727,200 | — | — |
| 2001-04-05 | $3.78 | $3.94 | 525,600 | — | — |
| 2001-04-04 | $3.80 | $3.96 | 795,600 | — | — |
| 2001-04-03 | $3.69 | $3.85 | 198,000 | — | — |
| 2001-04-02 | $3.69 | $3.84 | 343,200 | — | — |
| 2001-03-30 | $3.70 | $3.86 | 411,600 | — | — |
| 2001-03-29 | $3.70 | $3.86 | 0 | — | — |
| 2001-03-28 | $3.70 | $3.86 | 144,800 | — | — |
| 2001-03-27 | $3.69 | $3.84 | 563,600 | — | — |
| 2001-03-26 | $3.64 | $3.79 | 49,600 | — | — |
| 2001-03-23 | $3.70 | $3.86 | 660,000 | — | — |
| 2001-03-22 | $3.65 | $3.80 | 160,800 | — | — |
| 2001-03-21 | $3.56 | $3.71 | 222,000 | — | — |
| 2001-03-20 | $3.38 | $3.52 | 248,800 | — | — |
| 2001-03-19 | $3.42 | $3.56 | 323,600 | — | — |
| 2001-03-16 | $3.52 | $3.66 | 35,200 | — | — |
| 2001-03-15 | $3.53 | $3.68 | 271,200 | — | — |
| 2001-03-14 | $3.56 | $3.71 | 355,600 | — | — |
| 2001-03-13 | $3.69 | $3.84 | 290,000 | — | — |
| 2001-03-12 | $3.90 | $4.06 | 272,400 | — | — |
| 2001-03-09 | $3.94 | $4.10 | 546,800 | — | — |
| 2001-03-08 | $3.94 | $4.10 | 323,200 | — | — |
| 2001-03-07 | $3.71 | $3.86 | 328,000 | — | — |
| 2001-03-06 | $3.67 | $3.83 | 13,200 | — | — |
| 2001-03-05 | $3.73 | $3.89 | 192,800 | — | — |
| 2001-03-02 | $3.80 | $3.96 | 301,200 | — | — |
| 2001-03-01 | $3.94 | $4.11 | 137,600 | — | — |
| 2001-02-28 | $4.06 | $4.23 | 113,200 | — | — |
| 2001-02-27 | $4.08 | $4.25 | 533,600 | — | — |
| 2001-02-26 | $4.10 | $4.27 | 642,800 | — | — |
| 2001-02-23 | $3.96 | $4.13 | 882,800 | — | — |
| 2001-02-22 | $3.88 | $4.04 | 18,800 | — | — |
| 2001-02-21 | $3.88 | $4.04 | 295,200 | — | — |
| 2001-02-20 | $3.90 | $4.06 | 46,800 | — | — |
| 2001-02-16 | $3.95 | $4.12 | 1,425,200 | — | — |
| 2001-02-15 | $3.90 | $4.06 | 585,200 | — | — |
| 2001-02-14 | $3.90 | $4.06 | 719,200 | — | — |
| 2001-02-13 | $3.88 | $4.04 | 953,200 | — | — |
| 2001-02-12 | $3.85 | $4.01 | 672,800 | — | — |
| 2001-02-09 | $3.95 | $4.12 | 592,000 | — | — |
| 2001-02-08 | $3.95 | $4.12 | 782,800 | — | — |
| 2001-02-07 | $4.00 | $4.16 | 34,400 | — | — |
| 2001-02-06 | $4.00 | $4.17 | 347,200 | — | — |
| 2001-02-05 | $3.96 | $4.13 | 168,800 | — | — |
| 2001-02-02 | $4.02 | $4.18 | 148,400 | — | — |
| 2001-02-01 | $4.00 | $4.17 | 366,800 | — | — |
| 2001-01-31 | $3.90 | $4.07 | 496,400 | — | — |
| 2001-01-30 | $3.95 | $4.12 | 730,000 | — | — |
| 2001-01-29 | $3.73 | $3.88 | 107,200 | — | — |
| 2001-01-26 | $3.67 | $3.83 | 474,400 | — | — |
| 2001-01-25 | $3.64 | $3.79 | 406,400 | — | — |
| 2001-01-24 | $3.63 | $3.78 | 562,800 | — | — |
| 2001-01-23 | $3.53 | $3.68 | 699,600 | — | — |
| 2001-01-22 | $3.48 | $3.63 | 744,400 | — | — |
| 2001-01-19 | $3.34 | $3.48 | 90,800 | — | — |
| 2001-01-18 | $3.33 | $3.47 | 644,000 | — | — |
| 2001-01-17 | $3.30 | $3.44 | 554,000 | — | — |
| 2001-01-16 | $3.31 | $3.45 | 594,400 | — | — |
| 2001-01-12 | $3.28 | $3.42 | 363,600 | — | — |
| 2001-01-11 | $3.17 | $3.31 | 174,400 | — | — |
| 2001-01-10 | $3.19 | $3.32 | 373,600 | — | — |
| 2001-01-09 | $3.19 | $3.32 | 147,200 | — | — |
| 2001-01-08 | $3.20 | $3.34 | 412,800 | — | — |
| 2001-01-05 | $3.27 | $3.40 | 554,400 | — | — |
| 2001-01-04 | $3.39 | $3.53 | 203,200 | — | — |
| 2001-01-03 | $3.48 | $3.63 | 71,200 | — | — |
| 2001-01-02 | $3.55 | $3.70 | 51,200 | — | — |