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
- 2000-07-28 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 | $3.60 | $3.60 | 39,400 | — | — |
| 2001-12-28 | $3.79 | $3.79 | 8,500 | — | — |
| 2001-12-27 | $3.67 | $3.67 | 9,800 | — | — |
| 2001-12-26 | $3.50 | $3.50 | 88,700 | — | — |
| 2001-12-24 | $3.55 | $3.55 | 16,300 | — | — |
| 2001-12-21 | $3.56 | $3.56 | 13,200 | — | — |
| 2001-12-20 | $3.60 | $3.60 | 66,100 | — | — |
| 2001-12-19 | $3.91 | $3.91 | 38,500 | — | — |
| 2001-12-18 | $3.50 | $3.50 | 25,200 | — | — |
| 2001-12-17 | $3.35 | $3.35 | 70,800 | — | — |
| 2001-12-14 | $3.33 | $3.33 | 50,600 | — | — |
| 2001-12-13 | $3.39 | $3.39 | 50,400 | — | — |
| 2001-12-12 | $3.60 | $3.60 | 16,700 | — | — |
| 2001-12-11 | $3.81 | $3.81 | 37,600 | — | — |
| 2001-12-10 | $3.70 | $3.70 | 53,000 | — | — |
| 2001-12-07 | $3.71 | $3.71 | 30,200 | — | — |
| 2001-12-06 | $3.66 | $3.66 | 141,100 | — | — |
| 2001-12-05 | $3.29 | $3.29 | 81,800 | — | — |
| 2001-12-04 | $2.83 | $2.83 | 12,000 | — | — |
| 2001-12-03 | $2.72 | $2.72 | 35,400 | — | — |
| 2001-11-30 | $2.95 | $2.95 | 55,000 | — | — |
| 2001-11-29 | $2.64 | $2.64 | 48,100 | — | — |
| 2001-11-28 | $2.57 | $2.57 | 51,600 | — | — |
| 2001-11-27 | $2.42 | $2.42 | 5,800 | — | — |
| 2001-11-26 | $2.37 | $2.37 | 36,700 | — | — |
| 2001-11-23 | $2.44 | $2.44 | 4,000 | — | — |
| 2001-11-21 | $2.45 | $2.45 | 9,300 | — | — |
| 2001-11-20 | $2.55 | $2.55 | 30,400 | — | — |
| 2001-11-19 | $2.52 | $2.52 | 24,100 | — | — |
| 2001-11-16 | $2.55 | $2.55 | 11,900 | — | — |
| 2001-11-15 | $2.40 | $2.40 | 59,600 | — | — |
| 2001-11-14 | $2.49 | $2.49 | 89,400 | — | — |
| 2001-11-13 | $2.34 | $2.34 | 196,300 | — | — |
| 2001-11-12 | $2.16 | $2.16 | 26,500 | — | — |
| 2001-11-09 | $2.22 | $2.22 | 13,900 | — | — |
| 2001-11-08 | $2.43 | $2.43 | 43,900 | — | — |
| 2001-11-07 | $2.40 | $2.40 | 117,000 | — | — |
| 2001-11-06 | $2.29 | $2.29 | 57,700 | — | — |
| 2001-11-05 | $1.85 | $1.85 | 19,900 | — | — |
| 2001-11-02 | $1.81 | $1.81 | 11,800 | — | — |
| 2001-11-01 | $1.82 | $1.82 | 4,400 | — | — |
| 2001-10-31 | $1.82 | $1.82 | 10,700 | — | — |
| 2001-10-30 | $1.87 | $1.87 | 22,600 | — | — |
| 2001-10-29 | $1.89 | $1.89 | 30,200 | — | — |
| 2001-10-26 | $1.79 | $1.79 | 49,700 | — | — |
| 2001-10-25 | $1.72 | $1.72 | 91,000 | — | — |
| 2001-10-24 | $1.69 | $1.69 | 48,400 | — | — |
| 2001-10-23 | $1.59 | $1.59 | 63,000 | — | — |
| 2001-10-22 | $1.59 | $1.59 | 113,900 | — | — |
| 2001-10-19 | $1.60 | $1.60 | 59,100 | — | — |
| 2001-10-18 | $1.61 | $1.61 | 174,400 | — | — |
| 2001-10-17 | $1.72 | $1.72 | 40,800 | — | — |
| 2001-10-16 | $1.66 | $1.66 | 93,100 | — | — |
| 2001-10-15 | $1.67 | $1.67 | 58,600 | — | — |
| 2001-10-12 | $1.72 | $1.72 | 126,600 | — | — |
| 2001-10-11 | $1.87 | $1.87 | 332,900 | — | — |
| 2001-10-10 | $1.82 | $1.82 | 68,000 | — | — |
| 2001-10-09 | $1.85 | $1.85 | 18,000 | — | — |
| 2001-10-08 | $1.90 | $1.90 | 21,100 | — | — |
| 2001-10-05 | $1.92 | $1.92 | 10,600 | — | — |
| 2001-10-04 | $1.91 | $1.91 | 54,900 | — | — |
| 2001-10-03 | $2.00 | $2.00 | 18,300 | — | — |
| 2001-10-02 | $1.95 | $1.95 | 20,000 | — | — |
| 2001-10-01 | $1.95 | $1.95 | 35,200 | — | — |
| 2001-09-28 | $1.94 | $1.94 | 18,800 | — | — |
| 2001-09-27 | $1.91 | $1.91 | 6,900 | — | — |
| 2001-09-26 | $1.90 | $1.90 | 6,700 | — | — |
| 2001-09-25 | $2.00 | $2.00 | 16,800 | — | — |
| 2001-09-24 | $2.04 | $2.04 | 68,500 | — | — |
| 2001-09-21 | $2.10 | $2.10 | 56,000 | — | — |
| 2001-09-20 | $1.94 | $1.94 | 186,800 | — | — |
| 2001-09-19 | $2.22 | $2.22 | 231,500 | — | — |
| 2001-09-18 | $2.48 | $2.48 | 65,300 | — | — |
| 2001-09-17 | $2.45 | $2.45 | 217,600 | — | — |
| 2001-09-10 | $3.11 | $3.11 | 24,600 | — | — |
| 2001-09-07 | $3.46 | $3.46 | 6,400 | — | — |
| 2001-09-06 | $3.40 | $3.40 | 27,200 | — | — |
| 2001-09-05 | $3.42 | $3.42 | 24,300 | — | — |
| 2001-09-04 | $3.79 | $3.79 | 50,800 | — | — |
| 2001-08-31 | $4.05 | $4.05 | 24,900 | — | — |
| 2001-08-30 | $3.99 | $3.99 | 13,600 | — | — |
| 2001-08-29 | $4.09 | $4.09 | 7,700 | — | — |
| 2001-08-28 | $4.00 | $4.00 | 21,400 | — | — |
| 2001-08-27 | $4.25 | $4.25 | 28,900 | — | — |
| 2001-08-24 | $4.65 | $4.65 | 20,400 | — | — |
| 2001-08-23 | $4.50 | $4.50 | 8,800 | — | — |
| 2001-08-22 | $4.65 | $4.65 | 21,000 | — | — |
| 2001-08-21 | $4.65 | $4.65 | 12,500 | — | — |
| 2001-08-20 | $4.61 | $4.61 | 32,200 | — | — |
| 2001-08-17 | $4.70 | $4.70 | 23,200 | — | — |
| 2001-08-16 | $4.86 | $4.86 | 16,100 | — | — |
| 2001-08-15 | $4.92 | $4.92 | 33,300 | — | — |
| 2001-08-14 | $5.00 | $5.00 | 24,200 | — | — |
| 2001-08-13 | $5.00 | $5.00 | 47,000 | — | — |
| 2001-08-10 | $4.93 | $4.93 | 6,500 | — | — |
| 2001-08-09 | $5.00 | $5.00 | 11,400 | — | — |
| 2001-08-08 | $5.10 | $5.10 | 39,700 | — | — |
| 2001-08-07 | $5.00 | $5.00 | 42,800 | — | — |
| 2001-08-06 | $4.96 | $4.96 | 36,500 | — | — |
| 2001-08-03 | $5.35 | $5.35 | 125,200 | — | — |
| 2001-08-02 | $5.10 | $5.10 | 12,100 | — | — |
| 2001-08-01 | $5.36 | $5.36 | 597,400 | — | — |
| 2001-07-31 | $5.20 | $5.20 | 31,700 | — | — |
| 2001-07-30 | $4.80 | $4.80 | 53,000 | — | — |
| 2001-07-27 | $4.70 | $4.70 | 12,200 | — | — |
| 2001-07-26 | $5.00 | $5.00 | 18,400 | — | — |
| 2001-07-25 | $4.56 | $4.56 | 20,500 | — | — |
| 2001-07-24 | $4.65 | $4.65 | 70,000 | — | — |
| 2001-07-23 | $4.71 | $4.71 | 31,800 | — | — |
| 2001-07-20 | $4.88 | $4.88 | 79,000 | — | — |
| 2001-07-19 | $4.99 | $4.99 | 9,000 | — | — |
| 2001-07-18 | $5.00 | $5.00 | 117,600 | — | — |
| 2001-07-17 | $5.01 | $5.01 | 18,400 | — | — |
| 2001-07-16 | $5.00 | $5.00 | 14,200 | — | — |
| 2001-07-13 | $5.06 | $5.06 | 18,700 | — | — |
| 2001-07-12 | $5.01 | $5.01 | 64,500 | — | — |
| 2001-07-11 | $5.12 | $5.12 | 37,500 | — | — |
| 2001-07-10 | $5.11 | $5.11 | 23,800 | — | — |
| 2001-07-09 | $5.16 | $5.16 | 31,000 | — | — |
| 2001-07-06 | $5.25 | $5.25 | 43,800 | — | — |
| 2001-07-05 | $5.24 | $5.24 | 15,600 | — | — |
| 2001-07-03 | $5.15 | $5.15 | 17,700 | — | — |
| 2001-07-02 | $5.23 | $5.23 | 22,300 | — | — |
| 2001-06-29 | $5.09 | $5.09 | 58,200 | — | — |
| 2001-06-28 | $5.15 | $5.15 | 119,000 | — | — |
| 2001-06-27 | $5.10 | $5.10 | 438,900 | — | — |
| 2001-06-26 | $5.10 | $5.10 | 27,300 | — | — |
| 2001-06-25 | $5.08 | $5.08 | 40,200 | — | — |
| 2001-06-22 | $5.16 | $5.16 | 27,700 | — | — |
| 2001-06-21 | $5.35 | $5.35 | 14,200 | — | — |
| 2001-06-20 | $5.17 | $5.17 | 23,900 | — | — |
| 2001-06-19 | $5.39 | $5.39 | 14,000 | — | — |
| 2001-06-18 | $5.44 | $5.44 | 14,600 | — | — |
| 2001-06-15 | $5.30 | $5.30 | 36,800 | — | — |
| 2001-06-14 | $5.35 | $5.35 | 25,300 | — | — |
| 2001-06-13 | $5.91 | $5.91 | 418,100 | — | — |
| 2001-06-12 | $6.55 | $6.55 | 15,400 | — | — |
| 2001-06-11 | $6.66 | $6.66 | 21,700 | — | — |
| 2001-06-08 | $6.86 | $6.86 | 25,700 | — | — |
| 2001-06-07 | $7.05 | $7.05 | 169,600 | — | — |
| 2001-06-06 | $6.75 | $6.75 | 100,100 | — | — |
| 2001-06-05 | $6.12 | $6.12 | 15,300 | — | — |
| 2001-06-04 | $6.35 | $6.35 | 25,000 | — | — |
| 2001-06-01 | $6.08 | $6.08 | 29,800 | — | — |
| 2001-05-31 | $6.10 | $6.10 | 54,400 | — | — |
| 2001-05-30 | $5.97 | $5.97 | 51,900 | — | — |
| 2001-05-29 | $6.00 | $6.00 | 256,800 | — | — |
| 2001-05-25 | $6.40 | $6.40 | 41,600 | — | — |
| 2001-05-24 | $6.35 | $6.35 | 40,100 | — | — |
| 2001-05-23 | $6.50 | $6.50 | 79,900 | — | — |
| 2001-05-22 | $6.70 | $6.70 | 132,100 | — | — |
| 2001-05-21 | $6.45 | $6.45 | 125,600 | — | — |
| 2001-05-18 | $5.57 | $5.57 | 195,300 | — | — |
| 2001-05-17 | $5.51 | $5.51 | 74,500 | — | — |
| 2001-05-16 | $4.83 | $4.83 | 41,600 | — | — |
| 2001-05-15 | $4.90 | $4.90 | 26,000 | — | — |
| 2001-05-14 | $4.95 | $4.95 | 103,000 | — | — |
| 2001-05-11 | $5.21 | $5.21 | 145,500 | — | — |
| 2001-05-10 | $4.78 | $4.78 | 112,600 | — | — |
| 2001-05-09 | $4.47 | $4.47 | 78,200 | — | — |
| 2001-05-08 | $4.35 | $4.35 | 173,200 | — | — |
| 2001-05-07 | $4.25 | $4.25 | 112,400 | — | — |
| 2001-05-04 | $4.50 | $4.50 | 68,500 | — | — |
| 2001-05-03 | $4.80 | $4.80 | 26,000 | — | — |
| 2001-05-02 | $5.08 | $5.08 | 105,500 | — | — |
| 2001-05-01 | $4.65 | $4.65 | 27,000 | — | — |
| 2001-04-30 | $4.57 | $4.57 | 45,400 | — | — |
| 2001-04-27 | $4.25 | $4.25 | 8,300 | — | — |
| 2001-04-26 | $4.31 | $4.31 | 119,900 | — | — |
| 2001-04-25 | $4.29 | $4.29 | 14,800 | — | — |
| 2001-04-24 | $4.30 | $4.30 | 124,400 | — | — |
| 2001-04-23 | $4.33 | $4.33 | 49,200 | — | — |
| 2001-04-20 | $4.50 | $4.50 | 69,300 | — | — |
| 2001-04-19 | $4.50 | $4.50 | 95,200 | — | — |
| 2001-04-18 | $4.45 | $4.45 | 59,300 | — | — |
| 2001-04-17 | $4.21 | $4.21 | 15,800 | — | — |
| 2001-04-16 | $4.31 | $4.31 | 17,000 | — | — |
| 2001-04-12 | $4.55 | $4.55 | 11,500 | — | — |
| 2001-04-11 | $4.70 | $4.70 | 71,500 | — | — |
| 2001-04-10 | $4.70 | $4.70 | 36,000 | — | — |
| 2001-04-09 | $4.40 | $4.40 | 33,900 | — | — |
| 2001-04-06 | $4.63 | $4.62 | 7,700 | — | — |
| 2001-04-05 | $4.88 | $4.87 | 2,400 | — | — |
| 2001-04-04 | $4.63 | $4.62 | 3,400 | — | — |
| 2001-04-03 | $4.50 | $4.50 | 16,800 | — | — |
| 2001-04-02 | $4.50 | $4.50 | 20,400 | — | — |
| 2001-03-30 | $4.63 | $4.62 | 3,300 | — | — |
| 2001-03-29 | $4.56 | $4.56 | 10,400 | — | — |
| 2001-03-28 | $4.50 | $4.50 | 14,100 | — | — |
| 2001-03-27 | $4.75 | $4.75 | 4,600 | — | — |
| 2001-03-26 | $4.81 | $4.81 | 13,700 | — | — |
| 2001-03-23 | $5.13 | $5.13 | 56,200 | — | — |
| 2001-03-22 | $4.94 | $4.94 | 9,800 | — | — |
| 2001-03-21 | $5.06 | $5.06 | 73,500 | — | — |
| 2001-03-20 | $4.63 | $4.62 | 21,900 | — | — |
| 2001-03-19 | $4.19 | $4.19 | 27,700 | — | — |
| 2001-03-16 | $4.41 | $4.41 | 37,600 | — | — |
| 2001-03-15 | $4.50 | $4.50 | 25,300 | — | — |
| 2001-03-14 | $4.88 | $4.87 | 23,400 | — | — |
| 2001-03-13 | $5.00 | $5.00 | 31,100 | — | — |
| 2001-03-12 | $5.00 | $5.00 | 62,600 | — | — |
| 2001-03-09 | $5.13 | $5.13 | 126,000 | — | — |
| 2001-03-08 | $5.63 | $5.63 | 12,200 | — | — |
| 2001-03-07 | $6.06 | $6.06 | 54,200 | — | — |
| 2001-03-06 | $6.25 | $6.25 | 34,000 | — | — |
| 2001-03-05 | $6.38 | $6.37 | 17,900 | — | — |
| 2001-03-02 | $6.50 | $6.50 | 6,200 | — | — |
| 2001-03-01 | $6.56 | $6.56 | 8,100 | — | — |
| 2001-02-28 | $6.63 | $6.63 | 45,700 | — | — |
| 2001-02-27 | $6.50 | $6.50 | 44,300 | — | — |
| 2001-02-26 | $6.63 | $6.63 | 59,900 | — | — |
| 2001-02-23 | $6.94 | $6.94 | 117,500 | — | — |
| 2001-02-22 | $7.56 | $7.56 | 21,800 | — | — |
| 2001-02-21 | $7.50 | $7.50 | 27,100 | — | — |
| 2001-02-20 | $8.22 | $8.22 | 89,500 | — | — |
| 2001-02-16 | $8.56 | $8.56 | 13,700 | — | — |
| 2001-02-15 | $8.75 | $8.75 | 72,600 | — | — |
| 2001-02-14 | $8.06 | $8.06 | 19,500 | — | — |
| 2001-02-13 | $8.06 | $8.06 | 4,700 | — | — |
| 2001-02-12 | $8.06 | $8.06 | 28,600 | — | — |
| 2001-02-09 | $8.06 | $8.06 | 53,000 | — | — |
| 2001-02-08 | $8.13 | $8.12 | 52,800 | — | — |
| 2001-02-07 | $8.31 | $8.31 | 22,900 | — | — |
| 2001-02-06 | $8.31 | $8.31 | 6,600 | — | — |
| 2001-02-05 | $8.31 | $8.31 | 27,100 | — | — |
| 2001-02-02 | $8.06 | $8.06 | 52,400 | — | — |
| 2001-02-01 | $8.38 | $8.38 | 76,000 | — | — |
| 2001-01-31 | $8.50 | $8.50 | 95,600 | — | — |
| 2001-01-30 | $8.50 | $8.50 | 201,300 | — | — |
| 2001-01-29 | $7.50 | $7.50 | 16,900 | — | — |
| 2001-01-26 | $7.50 | $7.50 | 16,000 | — | — |
| 2001-01-25 | $7.50 | $7.50 | 33,500 | — | — |
| 2001-01-24 | $7.50 | $7.50 | 53,900 | — | — |
| 2001-01-23 | $7.00 | $7.00 | 46,400 | — | — |
| 2001-01-22 | $7.25 | $7.25 | 55,300 | — | — |
| 2001-01-19 | $7.38 | $7.38 | 75,400 | — | — |
| 2001-01-18 | $7.06 | $7.06 | 59,000 | — | — |
| 2001-01-17 | $7.06 | $7.06 | 174,300 | — | — |
| 2001-01-16 | $6.75 | $6.75 | 60,800 | — | — |
| 2001-01-12 | $6.69 | $6.69 | 63,500 | — | — |
| 2001-01-11 | $6.63 | $6.63 | 187,500 | — | — |
| 2001-01-10 | $6.75 | $6.75 | 34,600 | — | — |
| 2001-01-09 | $6.75 | $6.75 | 15,700 | — | — |
| 2001-01-08 | $6.44 | $6.44 | 40,600 | — | — |
| 2001-01-05 | $6.94 | $6.94 | 33,700 | — | — |
| 2001-01-04 | $7.13 | $7.13 | 43,300 | — | — |
| 2001-01-03 | $7.56 | $7.56 | 47,200 | — | — |
| 2001-01-02 | $6.44 | $6.44 | 41,600 | — | — |