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
- 1994-04-04 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 | $4.90 | $4.90 | 67,800 | — | — |
| 2001-12-28 | $4.93 | $4.93 | 63,400 | — | — |
| 2001-12-27 | $5.00 | $5.00 | 58,600 | — | — |
| 2001-12-26 | $4.90 | $4.90 | 61,600 | — | — |
| 2001-12-24 | $5.04 | $5.04 | 29,100 | — | — |
| 2001-12-21 | $5.03 | $5.03 | 44,700 | — | — |
| 2001-12-20 | $5.25 | $5.25 | 79,000 | — | — |
| 2001-12-19 | $5.19 | $5.19 | 67,500 | — | — |
| 2001-12-18 | $5.50 | $5.50 | 29,000 | — | — |
| 2001-12-17 | $5.48 | $5.48 | 60,200 | — | — |
| 2001-12-14 | $5.30 | $5.30 | 97,600 | — | — |
| 2001-12-13 | $5.67 | $5.67 | 30,900 | — | — |
| 2001-12-12 | $5.75 | $5.75 | 31,600 | — | — |
| 2001-12-11 | $5.66 | $5.66 | 34,700 | — | — |
| 2001-12-10 | $5.72 | $5.72 | 76,000 | — | — |
| 2001-12-07 | $5.80 | $5.80 | 60,300 | — | — |
| 2001-12-06 | $5.92 | $5.92 | 77,800 | — | — |
| 2001-12-05 | $6.15 | $6.15 | 86,600 | — | — |
| 2001-12-04 | $6.30 | $6.30 | 17,200 | — | — |
| 2001-12-03 | $6.15 | $6.15 | 114,800 | — | — |
| 2001-11-30 | $6.42 | $6.42 | 57,800 | — | — |
| 2001-11-29 | $6.30 | $6.30 | 72,200 | — | — |
| 2001-11-28 | $6.47 | $6.47 | 37,300 | — | — |
| 2001-11-27 | $6.50 | $6.50 | 100,500 | — | — |
| 2001-11-26 | $6.77 | $6.77 | 54,900 | — | — |
| 2001-11-23 | $6.70 | $6.70 | 27,000 | — | — |
| 2001-11-21 | $6.75 | $6.75 | 49,200 | — | — |
| 2001-11-20 | $6.35 | $6.35 | 108,200 | — | — |
| 2001-11-19 | $7.10 | $7.10 | 119,200 | — | — |
| 2001-11-16 | $7.00 | $7.00 | 133,600 | — | — |
| 2001-11-15 | $7.00 | $7.00 | 185,000 | — | — |
| 2001-11-14 | $6.35 | $6.35 | 211,800 | — | — |
| 2001-11-13 | $6.05 | $6.05 | 76,200 | — | — |
| 2001-11-12 | $5.90 | $5.90 | 18,000 | — | — |
| 2001-11-09 | $5.87 | $5.87 | 57,300 | — | — |
| 2001-11-08 | $5.70 | $5.70 | 91,900 | — | — |
| 2001-11-07 | $6.01 | $6.01 | 64,100 | — | — |
| 2001-11-06 | $5.95 | $5.95 | 91,800 | — | — |
| 2001-11-05 | $5.76 | $5.76 | 56,300 | — | — |
| 2001-11-02 | $5.90 | $5.90 | 47,800 | — | — |
| 2001-11-01 | $5.98 | $5.98 | 127,600 | — | — |
| 2001-10-31 | $6.00 | $6.00 | 39,000 | — | — |
| 2001-10-30 | $6.00 | $6.00 | 31,000 | — | — |
| 2001-10-29 | $6.07 | $6.07 | 65,200 | — | — |
| 2001-10-26 | $5.81 | $5.81 | 144,400 | — | — |
| 2001-10-25 | $5.29 | $5.29 | 78,800 | — | — |
| 2001-10-24 | $4.85 | $4.85 | 63,600 | — | — |
| 2001-10-23 | $5.05 | $5.05 | 83,400 | — | — |
| 2001-10-22 | $5.28 | $5.28 | 104,000 | — | — |
| 2001-10-19 | $5.58 | $5.58 | 87,900 | — | — |
| 2001-10-18 | $5.92 | $5.92 | 60,500 | — | — |
| 2001-10-17 | $5.65 | $5.65 | 106,600 | — | — |
| 2001-10-16 | $6.02 | $6.02 | 59,300 | — | — |
| 2001-10-15 | $5.98 | $5.98 | 161,700 | — | — |
| 2001-10-12 | $5.98 | $5.98 | 82,600 | — | — |
| 2001-10-11 | $5.28 | $5.28 | 82,600 | — | — |
| 2001-10-10 | $5.29 | $5.29 | 63,800 | — | — |
| 2001-10-09 | $5.15 | $5.15 | 53,100 | — | — |
| 2001-10-08 | $5.44 | $5.44 | 144,400 | — | — |
| 2001-10-05 | $5.47 | $5.47 | 104,700 | — | — |
| 2001-10-04 | $5.80 | $5.80 | 158,100 | — | — |
| 2001-10-03 | $5.48 | $5.48 | 63,200 | — | — |
| 2001-10-02 | $5.60 | $5.60 | 108,100 | — | — |
| 2001-10-01 | $5.16 | $5.16 | 61,400 | — | — |
| 2001-09-28 | $5.05 | $5.05 | 112,500 | — | — |
| 2001-09-27 | $4.51 | $4.51 | 61,900 | — | — |
| 2001-09-26 | $4.50 | $4.50 | 91,800 | — | — |
| 2001-09-25 | $4.85 | $4.85 | 127,300 | — | — |
| 2001-09-24 | $5.10 | $5.10 | 177,000 | — | — |
| 2001-09-21 | $4.50 | $4.50 | 297,600 | — | — |
| 2001-09-20 | $3.75 | $3.75 | 408,300 | — | — |
| 2001-09-19 | $4.22 | $4.22 | 639,000 | — | — |
| 2001-09-18 | $5.00 | $5.00 | 417,400 | — | — |
| 2001-09-17 | $5.33 | $5.33 | 243,700 | — | — |
| 2001-09-10 | $6.15 | $6.15 | 112,000 | — | — |
| 2001-09-07 | $6.50 | $6.50 | 297,000 | — | — |
| 2001-09-06 | $6.50 | $6.50 | 290,200 | — | — |
| 2001-09-05 | $7.52 | $7.52 | 158,000 | — | — |
| 2001-09-04 | $7.75 | $7.75 | 160,900 | — | — |
| 2001-08-31 | $8.15 | $8.15 | 186,100 | — | — |
| 2001-08-30 | $7.81 | $7.81 | 234,100 | — | — |
| 2001-08-29 | $8.75 | $8.75 | 129,700 | — | — |
| 2001-08-28 | $9.00 | $9.00 | 568,100 | — | — |
| 2001-08-27 | $9.25 | $9.25 | 282,300 | — | — |
| 2001-08-24 | $9.83 | $9.83 | 166,200 | — | — |
| 2001-08-23 | $10.05 | $10.05 | 226,900 | — | — |
| 2001-08-22 | $9.95 | $9.95 | 223,500 | — | — |
| 2001-08-21 | $9.75 | $9.75 | 314,700 | — | — |
| 2001-08-20 | $10.26 | $10.26 | 555,300 | — | — |
| 2001-08-17 | $10.15 | $10.15 | 590,600 | — | — |
| 2001-08-16 | $9.26 | $9.26 | 352,800 | — | — |
| 2001-08-15 | $8.85 | $8.85 | 119,500 | — | — |
| 2001-08-14 | $9.13 | $9.13 | 123,000 | — | — |
| 2001-08-13 | $8.85 | $8.85 | 142,000 | — | — |
| 2001-08-10 | $8.81 | $8.81 | 336,300 | — | — |
| 2001-08-09 | $9.45 | $9.45 | 977,200 | — | — |
| 2001-08-08 | $8.61 | $8.61 | 182,600 | — | — |
| 2001-08-07 | $8.90 | $8.90 | 162,400 | — | — |
| 2001-08-06 | $8.67 | $8.67 | 235,600 | — | — |
| 2001-08-03 | $9.44 | $9.44 | 301,500 | — | — |
| 2001-08-02 | $9.10 | $9.10 | 249,400 | — | — |
| 2001-08-01 | $8.40 | $8.40 | 169,300 | — | — |
| 2001-07-31 | $8.70 | $8.70 | 148,500 | — | — |
| 2001-07-30 | $8.40 | $8.40 | 154,300 | — | — |
| 2001-07-27 | $8.35 | $8.35 | 276,600 | — | — |
| 2001-07-26 | $8.51 | $8.51 | 497,000 | — | — |
| 2001-07-25 | $9.25 | $9.25 | 710,200 | — | — |
| 2001-07-24 | $8.40 | $8.40 | 395,700 | — | — |
| 2001-07-23 | $9.50 | $9.50 | 361,700 | — | — |
| 2001-07-20 | $9.10 | $9.10 | 666,100 | — | — |
| 2001-07-19 | $9.35 | $9.35 | 743,100 | — | — |
| 2001-07-18 | $8.01 | $8.01 | 175,800 | — | — |
| 2001-07-17 | $8.22 | $8.22 | 215,400 | — | — |
| 2001-07-16 | $8.28 | $8.28 | 356,300 | — | — |
| 2001-07-13 | $8.30 | $8.30 | 589,900 | — | — |
| 2001-07-12 | $7.80 | $7.80 | 311,200 | — | — |
| 2001-07-11 | $7.12 | $7.12 | 196,000 | — | — |
| 2001-07-10 | $7.40 | $7.40 | 400,100 | — | — |
| 2001-07-09 | $7.81 | $7.81 | 641,900 | — | — |
| 2001-07-06 | $6.75 | $6.75 | 331,600 | — | — |
| 2001-07-05 | $6.38 | $6.38 | 132,300 | — | — |
| 2001-07-03 | $6.15 | $6.15 | 148,700 | — | — |
| 2001-07-02 | $6.39 | $6.39 | 137,200 | — | — |
| 2001-06-29 | $5.45 | $5.45 | 66,100 | — | — |
| 2001-06-28 | $6.05 | $6.05 | 53,200 | — | — |
| 2001-06-27 | $6.05 | $6.05 | 40,700 | — | — |
| 2001-06-26 | $5.88 | $5.88 | 118,100 | — | — |
| 2001-06-25 | $6.05 | $6.05 | 53,000 | — | — |
| 2001-06-22 | $5.95 | $5.95 | 133,900 | — | — |
| 2001-06-21 | $6.21 | $6.21 | 232,700 | — | — |
| 2001-06-20 | $5.80 | $5.80 | 90,700 | — | — |
| 2001-06-19 | $5.66 | $5.66 | 82,200 | — | — |
| 2001-06-18 | $5.29 | $5.29 | 27,800 | — | — |
| 2001-06-15 | $5.30 | $5.30 | 65,200 | — | — |
| 2001-06-14 | $5.30 | $5.30 | 73,500 | — | — |
| 2001-06-13 | $5.35 | $5.35 | 76,000 | — | — |
| 2001-06-12 | $5.39 | $5.39 | 68,100 | — | — |
| 2001-06-11 | $5.60 | $5.60 | 107,600 | — | — |
| 2001-06-08 | $6.05 | $6.05 | 594,500 | — | — |
| 2001-06-07 | $5.94 | $5.94 | 368,400 | — | — |
| 2001-06-06 | $5.05 | $5.05 | 8,600 | — | — |
| 2001-06-05 | $4.91 | $4.91 | 41,600 | — | — |
| 2001-06-04 | $5.05 | $5.05 | 53,000 | — | — |
| 2001-06-01 | $5.12 | $5.12 | 69,000 | — | — |
| 2001-05-31 | $5.22 | $5.22 | 149,700 | — | — |
| 2001-05-30 | $4.94 | $4.94 | 62,300 | — | — |
| 2001-05-29 | $4.98 | $4.98 | 67,100 | — | — |
| 2001-05-25 | $4.80 | $4.80 | 23,500 | — | — |
| 2001-05-24 | $4.55 | $4.55 | 38,900 | — | — |
| 2001-05-23 | $4.60 | $4.60 | 18,700 | — | — |
| 2001-05-22 | $4.70 | $4.70 | 69,600 | — | — |
| 2001-05-21 | $4.65 | $4.65 | 52,600 | — | — |
| 2001-05-18 | $4.15 | $4.15 | 10,600 | — | — |
| 2001-05-17 | $4.42 | $4.42 | 20,100 | — | — |
| 2001-05-16 | $4.15 | $4.15 | 8,400 | — | — |
| 2001-05-15 | $4.37 | $4.37 | 66,300 | — | — |
| 2001-05-14 | $4.31 | $4.31 | 39,700 | — | — |
| 2001-05-11 | $4.25 | $4.25 | 65,200 | — | — |
| 2001-05-10 | $3.94 | $3.94 | 32,100 | — | — |
| 2001-05-09 | $4.00 | $4.00 | 31,000 | — | — |
| 2001-05-08 | $4.01 | $4.01 | 34,000 | — | — |
| 2001-05-07 | $4.09 | $4.09 | 35,100 | — | — |
| 2001-05-04 | $4.20 | $4.20 | 14,400 | — | — |
| 2001-05-03 | $4.15 | $4.15 | 34,700 | — | — |
| 2001-05-02 | $4.20 | $4.20 | 43,200 | — | — |
| 2001-05-01 | $4.20 | $4.20 | 7,200 | — | — |
| 2001-04-30 | $4.25 | $4.25 | 32,200 | — | — |
| 2001-04-27 | $4.35 | $4.35 | 43,600 | — | — |
| 2001-04-26 | $4.43 | $4.43 | 58,200 | — | — |
| 2001-04-25 | $4.37 | $4.37 | 17,800 | — | — |
| 2001-04-24 | $4.55 | $4.55 | 19,700 | — | — |
| 2001-04-23 | $4.50 | $4.50 | 53,300 | — | — |
| 2001-04-20 | $4.29 | $4.29 | 62,700 | — | — |
| 2001-04-19 | $4.60 | $4.60 | 27,700 | — | — |
| 2001-04-18 | $4.68 | $4.68 | 101,300 | — | — |
| 2001-04-17 | $4.65 | $4.65 | 40,400 | — | — |
| 2001-04-16 | $4.60 | $4.60 | 65,600 | — | — |
| 2001-04-12 | $4.55 | $4.55 | 109,100 | — | — |
| 2001-04-11 | $4.77 | $4.77 | 131,100 | — | — |
| 2001-04-10 | $4.25 | $4.25 | 111,600 | — | — |
| 2001-04-09 | $3.95 | $3.95 | 18,900 | — | — |
| 2001-04-06 | $3.94 | $3.94 | 57,600 | — | — |
| 2001-04-05 | $4.13 | $4.12 | 118,600 | — | — |
| 2001-04-04 | $3.00 | $3.00 | 30,700 | — | — |
| 2001-04-03 | $3.19 | $3.19 | 5,400 | — | — |
| 2001-04-02 | $3.38 | $3.37 | 29,600 | — | — |
| 2001-03-30 | $3.50 | $3.50 | 14,200 | — | — |
| 2001-03-29 | $3.50 | $3.50 | 16,100 | — | — |
| 2001-03-28 | $3.63 | $3.63 | 17,600 | — | — |
| 2001-03-27 | $3.44 | $3.44 | 36,800 | — | — |
| 2001-03-26 | $3.63 | $3.63 | 29,700 | — | — |
| 2001-03-23 | $3.63 | $3.63 | 13,500 | — | — |
| 2001-03-22 | $3.94 | $3.94 | 48,500 | — | — |
| 2001-03-21 | $3.75 | $3.75 | 10,000 | — | — |
| 2001-03-20 | $3.88 | $3.87 | 12,900 | — | — |
| 2001-03-19 | $4.25 | $4.25 | 35,400 | — | — |
| 2001-03-16 | $4.06 | $4.06 | 62,500 | — | — |
| 2001-03-15 | $3.53 | $3.53 | 22,000 | — | — |
| 2001-03-14 | $3.63 | $3.63 | 29,600 | — | — |
| 2001-03-13 | $3.75 | $3.75 | 26,800 | — | — |
| 2001-03-12 | $3.75 | $3.75 | 46,200 | — | — |
| 2001-03-09 | $4.28 | $4.28 | 21,200 | — | — |
| 2001-03-08 | $4.25 | $4.25 | 63,900 | — | — |
| 2001-03-07 | $4.00 | $4.00 | 11,100 | — | — |
| 2001-03-06 | $4.00 | $4.00 | 10,700 | — | — |
| 2001-03-05 | $4.00 | $4.00 | 18,200 | — | — |
| 2001-03-02 | $4.38 | $4.38 | 19,000 | — | — |
| 2001-03-01 | $4.25 | $4.25 | 18,600 | — | — |
| 2001-02-28 | $4.19 | $4.19 | 25,300 | — | — |
| 2001-02-27 | $4.19 | $4.19 | 48,100 | — | — |
| 2001-02-26 | $4.44 | $4.44 | 43,700 | — | — |
| 2001-02-23 | $4.13 | $4.12 | 182,400 | — | — |
| 2001-02-22 | $4.63 | $4.63 | 48,500 | — | — |
| 2001-02-21 | $5.00 | $5.00 | 112,400 | — | — |
| 2001-02-20 | $5.03 | $5.03 | 140,700 | — | — |
| 2001-02-16 | $4.75 | $4.75 | 59,800 | — | — |
| 2001-02-15 | $4.63 | $4.63 | 91,800 | — | — |
| 2001-02-14 | $4.25 | $4.25 | 13,800 | — | — |
| 2001-02-13 | $4.13 | $4.12 | 54,600 | — | — |
| 2001-02-12 | $4.06 | $4.06 | 64,300 | — | — |
| 2001-02-09 | $3.81 | $3.81 | 58,400 | — | — |
| 2001-02-08 | $3.88 | $3.87 | 48,700 | — | — |
| 2001-02-07 | $3.97 | $3.97 | 28,900 | — | — |
| 2001-02-06 | $3.97 | $3.97 | 111,900 | — | — |
| 2001-02-05 | $3.75 | $3.75 | 25,300 | — | — |
| 2001-02-02 | $3.72 | $3.72 | 60,400 | — | — |
| 2001-02-01 | $3.94 | $3.94 | 24,400 | — | — |
| 2001-01-31 | $4.13 | $4.12 | 36,300 | — | — |
| 2001-01-30 | $4.06 | $4.06 | 74,200 | — | — |
| 2001-01-29 | $4.25 | $4.25 | 52,800 | — | — |
| 2001-01-26 | $4.50 | $4.50 | 151,600 | — | — |
| 2001-01-25 | $4.63 | $4.63 | 206,500 | — | — |
| 2001-01-24 | $4.38 | $4.38 | 59,200 | — | — |
| 2001-01-23 | $4.31 | $4.31 | 77,800 | — | — |
| 2001-01-22 | $4.00 | $4.00 | 95,200 | — | — |
| 2001-01-19 | $3.69 | $3.69 | 43,600 | — | — |
| 2001-01-18 | $3.75 | $3.75 | 40,500 | — | — |
| 2001-01-17 | $3.50 | $3.50 | 67,000 | — | — |
| 2001-01-16 | $3.25 | $3.25 | 14,900 | — | — |
| 2001-01-12 | $3.25 | $3.25 | 59,600 | — | — |
| 2001-01-11 | $2.88 | $2.88 | 133,000 | — | — |
| 2001-01-10 | $2.69 | $2.69 | 46,000 | — | — |
| 2001-01-09 | $2.19 | $2.19 | 28,000 | — | — |
| 2001-01-08 | $2.28 | $2.28 | 31,700 | — | — |
| 2001-01-05 | $2.59 | $2.59 | 13,600 | — | — |
| 2001-01-04 | $2.66 | $2.66 | 21,900 | — | — |
| 2001-01-03 | $2.47 | $2.47 | 32,600 | — | — |
| 2001-01-02 | $2.31 | $2.31 | 10,700 | — | — |