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
- 1996-03-14 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 | $4.13 | $4.72 | 81,600 | — | — |
| 2001-12-28 | $4.17 | $4.77 | 87,600 | — | — |
| 2001-12-27 | $4.17 | $4.77 | 73,800 | — | — |
| 2001-12-26 | $4.09 | $4.65 | 19,200 | — | — |
| 2001-12-24 | $4.10 | $4.66 | 22,200 | — | — |
| 2001-12-21 | $4.10 | $4.66 | 44,400 | — | — |
| 2001-12-20 | $4.05 | $4.61 | 40,800 | — | — |
| 2001-12-19 | $4.04 | $4.60 | 233,400 | — | — |
| 2001-12-18 | $4.24 | $4.82 | 296,400 | — | — |
| 2001-12-17 | $4.18 | $4.76 | 73,200 | — | — |
| 2001-12-14 | $4.09 | $4.65 | 49,200 | — | — |
| 2001-12-13 | $4.07 | $4.63 | 41,400 | — | — |
| 2001-12-12 | $4.18 | $4.75 | 181,200 | — | — |
| 2001-12-11 | $4.22 | $4.80 | 72,600 | — | — |
| 2001-12-10 | $4.11 | $4.68 | 58,200 | — | — |
| 2001-12-07 | $4.09 | $4.65 | 85,200 | — | — |
| 2001-12-06 | $4.05 | $4.61 | 567,600 | — | — |
| 2001-12-05 | $4.06 | $4.62 | 81,600 | — | — |
| 2001-12-04 | $4.00 | $4.55 | 69,600 | — | — |
| 2001-12-03 | $3.86 | $4.39 | 100,200 | — | — |
| 2001-11-30 | $3.85 | $4.38 | 78,000 | — | — |
| 2001-11-29 | $3.90 | $4.44 | 22,800 | — | — |
| 2001-11-28 | $3.88 | $4.41 | 39,000 | — | — |
| 2001-11-27 | $3.90 | $4.44 | 45,000 | — | — |
| 2001-11-26 | $3.82 | $4.35 | 54,600 | — | — |
| 2001-11-23 | $3.83 | $4.35 | 5,400 | — | — |
| 2001-11-21 | $3.81 | $4.33 | 156,600 | — | — |
| 2001-11-20 | $3.84 | $4.36 | 43,200 | — | — |
| 2001-11-19 | $3.89 | $4.43 | 186,000 | — | — |
| 2001-11-16 | $3.98 | $4.53 | 55,800 | — | — |
| 2001-11-15 | $3.98 | $4.53 | 24,600 | — | — |
| 2001-11-14 | $3.96 | $4.50 | 25,800 | — | — |
| 2001-11-13 | $3.95 | $4.49 | 46,200 | — | — |
| 2001-11-12 | $3.92 | $4.46 | 29,400 | — | — |
| 2001-11-09 | $3.92 | $4.46 | 78,600 | — | — |
| 2001-11-08 | $3.98 | $4.53 | 80,400 | — | — |
| 2001-11-07 | $4.12 | $4.69 | 66,600 | — | — |
| 2001-11-06 | $4.17 | $4.74 | 73,800 | — | — |
| 2001-11-05 | $4.19 | $4.77 | 236,400 | — | — |
| 2001-11-02 | $4.00 | $4.55 | 170,400 | — | — |
| 2001-11-01 | $3.86 | $4.39 | 157,200 | — | — |
| 2001-10-31 | $3.72 | $4.24 | 47,400 | — | — |
| 2001-10-30 | $3.77 | $4.28 | 37,200 | — | — |
| 2001-10-29 | $3.78 | $4.30 | 45,600 | — | — |
| 2001-10-26 | $3.83 | $4.35 | 49,800 | — | — |
| 2001-10-25 | $3.88 | $4.42 | 56,400 | — | — |
| 2001-10-24 | $3.90 | $4.43 | 33,000 | — | — |
| 2001-10-23 | $3.88 | $4.41 | 106,200 | — | — |
| 2001-10-22 | $3.77 | $4.28 | 144,000 | — | — |
| 2001-10-19 | $3.72 | $4.23 | 13,800 | — | — |
| 2001-10-18 | $3.76 | $4.28 | 74,400 | — | — |
| 2001-10-17 | $3.83 | $4.36 | 52,800 | — | — |
| 2001-10-16 | $3.98 | $4.53 | 89,400 | — | — |
| 2001-10-15 | $3.87 | $4.40 | 57,600 | — | — |
| 2001-10-12 | $3.89 | $4.43 | 118,200 | — | — |
| 2001-10-11 | $3.94 | $4.48 | 121,200 | — | — |
| 2001-10-10 | $3.86 | $4.39 | 163,800 | — | — |
| 2001-10-09 | $3.73 | $4.25 | 71,400 | — | — |
| 2001-10-08 | $3.73 | $4.25 | 24,000 | — | — |
| 2001-10-05 | $3.74 | $4.25 | 64,800 | — | — |
| 2001-10-04 | $3.78 | $4.29 | 39,600 | — | — |
| 2001-10-03 | $3.83 | $4.35 | 117,600 | — | — |
| 2001-10-02 | $3.81 | $4.34 | 157,800 | — | — |
| 2001-10-01 | $3.80 | $4.33 | 120,000 | — | — |
| 2001-09-28 | $3.79 | $4.32 | 55,200 | — | — |
| 2001-09-27 | $3.71 | $4.22 | 94,200 | — | — |
| 2001-09-26 | $3.81 | $4.33 | 51,600 | — | — |
| 2001-09-25 | $3.83 | $4.34 | 36,600 | — | — |
| 2001-09-24 | $3.77 | $4.27 | 38,400 | — | — |
| 2001-09-21 | $3.72 | $4.20 | 138,600 | — | — |
| 2001-09-20 | $3.74 | $4.23 | 104,400 | — | — |
| 2001-09-19 | $3.88 | $4.38 | 85,200 | — | — |
| 2001-09-18 | $3.90 | $4.42 | 41,400 | — | — |
| 2001-09-17 | $3.92 | $4.43 | 76,800 | — | — |
| 2001-09-10 | $3.99 | $4.52 | 97,200 | — | — |
| 2001-09-07 | $4.05 | $4.58 | 49,200 | — | — |
| 2001-09-06 | $4.07 | $4.60 | 168,000 | — | — |
| 2001-09-05 | $3.97 | $4.49 | 271,200 | — | — |
| 2001-09-04 | $3.84 | $4.35 | 160,200 | — | — |
| 2001-08-31 | $3.87 | $4.38 | 375,600 | — | — |
| 2001-08-30 | $3.80 | $4.30 | 139,800 | — | — |
| 2001-08-29 | $3.87 | $4.38 | 6,600 | — | — |
| 2001-08-28 | $3.89 | $4.40 | 78,600 | — | — |
| 2001-08-27 | $3.91 | $4.43 | 97,200 | — | — |
| 2001-08-24 | $3.88 | $4.39 | 16,800 | — | — |
| 2001-08-23 | $3.88 | $4.39 | 69,600 | — | — |
| 2001-08-22 | $3.88 | $4.39 | 39,600 | — | — |
| 2001-08-21 | $3.84 | $4.35 | 29,400 | — | — |
| 2001-08-20 | $3.90 | $4.41 | 25,200 | — | — |
| 2001-08-17 | $3.93 | $4.45 | 185,400 | — | — |
| 2001-08-16 | $3.86 | $4.36 | 32,400 | — | — |
| 2001-08-15 | $3.83 | $4.33 | 94,200 | — | — |
| 2001-08-14 | $3.76 | $4.25 | 95,400 | — | — |
| 2001-08-13 | $3.65 | $4.13 | 35,400 | — | — |
| 2001-08-10 | $3.56 | $4.03 | 134,400 | — | — |
| 2001-08-09 | $3.48 | $3.93 | 72,600 | — | — |
| 2001-08-08 | $3.52 | $3.98 | 63,000 | — | — |
| 2001-08-07 | $3.52 | $3.98 | 131,400 | — | — |
| 2001-08-06 | $3.57 | $4.04 | 25,200 | — | — |
| 2001-08-03 | $3.54 | $4.01 | 308,400 | — | — |
| 2001-08-02 | $3.35 | $3.79 | 75,600 | — | — |
| 2001-08-01 | $3.31 | $3.75 | 43,800 | — | — |
| 2001-07-31 | $3.30 | $3.74 | 271,800 | — | — |
| 2001-07-30 | $3.38 | $3.82 | 699,600 | — | — |
| 2001-07-27 | $3.33 | $3.77 | 157,200 | — | — |
| 2001-07-26 | $3.37 | $3.81 | 109,200 | — | — |
| 2001-07-25 | $3.38 | $3.83 | 787,800 | — | — |
| 2001-07-24 | $3.25 | $3.68 | 265,800 | — | — |
| 2001-07-23 | $3.43 | $3.88 | 129,600 | — | — |
| 2001-07-20 | $3.65 | $4.13 | 202,800 | — | — |
| 2001-07-19 | $3.65 | $4.13 | 144,000 | — | — |
| 2001-07-18 | $3.78 | $4.28 | 28,200 | — | — |
| 2001-07-17 | $3.76 | $4.25 | 105,000 | — | — |
| 2001-07-16 | $3.77 | $4.26 | 43,800 | — | — |
| 2001-07-13 | $3.81 | $4.31 | 106,800 | — | — |
| 2001-07-12 | $3.71 | $4.19 | 147,600 | — | — |
| 2001-07-11 | $3.67 | $4.15 | 261,600 | — | — |
| 2001-07-10 | $3.49 | $3.95 | 99,600 | — | — |
| 2001-07-09 | $3.47 | $3.92 | 30,000 | — | — |
| 2001-07-06 | $3.50 | $3.95 | 84,000 | — | — |
| 2001-07-05 | $3.43 | $3.88 | 74,400 | — | — |
| 2001-07-03 | $3.39 | $3.83 | 72,000 | — | — |
| 2001-07-02 | $3.47 | $3.93 | 950,400 | — | — |
| 2001-06-29 | $3.47 | $3.92 | 88,800 | — | — |
| 2001-06-28 | $3.38 | $3.82 | 145,200 | — | — |
| 2001-06-27 | $3.38 | $3.82 | 98,400 | — | — |
| 2001-06-26 | $3.31 | $3.72 | 309,000 | — | — |
| 2001-06-25 | $3.31 | $3.72 | 66,600 | — | — |
| 2001-06-22 | $3.33 | $3.75 | 502,800 | — | — |
| 2001-06-21 | $3.50 | $3.94 | 748,800 | — | — |
| 2001-06-20 | $3.85 | $4.33 | 237,600 | — | — |
| 2001-06-19 | $3.93 | $4.42 | 132,600 | — | — |
| 2001-06-18 | $3.92 | $4.41 | 159,000 | — | — |
| 2001-06-15 | $3.84 | $4.31 | 358,200 | — | — |
| 2001-06-14 | $3.79 | $4.26 | 855,000 | — | — |
| 2001-06-13 | $3.87 | $4.35 | 182,400 | — | — |
| 2001-06-12 | $3.88 | $4.37 | 241,800 | — | — |
| 2001-06-11 | $3.99 | $4.48 | 153,000 | — | — |
| 2001-06-08 | $4.04 | $4.54 | 108,600 | — | — |
| 2001-06-07 | $4.09 | $4.60 | 283,200 | — | — |
| 2001-06-06 | $4.39 | $4.93 | 148,200 | — | — |
| 2001-06-05 | $4.45 | $5.00 | 51,000 | — | — |
| 2001-06-04 | $4.41 | $4.96 | 189,600 | — | — |
| 2001-06-01 | $4.38 | $4.93 | 184,200 | — | — |
| 2001-05-31 | $4.32 | $4.85 | 263,400 | — | — |
| 2001-05-30 | $4.06 | $4.56 | 249,600 | — | — |
| 2001-05-29 | $4.43 | $4.98 | 194,400 | — | — |
| 2001-05-25 | $4.42 | $4.97 | 321,000 | — | — |
| 2001-05-24 | $4.59 | $5.16 | 490,200 | — | — |
| 2001-05-23 | $4.62 | $5.19 | 372,600 | — | — |
| 2001-05-22 | $4.63 | $5.21 | 600,000 | — | — |
| 2001-05-21 | $4.73 | $5.31 | 384,000 | — | — |
| 2001-05-18 | $4.55 | $5.11 | 1,045,800 | — | — |
| 2001-05-17 | $4.47 | $5.02 | 774,600 | — | — |
| 2001-05-16 | $4.33 | $4.87 | 373,800 | — | — |
| 2001-05-15 | $4.33 | $4.87 | 398,400 | — | — |
| 2001-05-14 | $4.27 | $4.80 | 154,200 | — | — |
| 2001-05-11 | $4.28 | $4.81 | 295,200 | — | — |
| 2001-05-10 | $4.33 | $4.87 | 591,600 | — | — |
| 2001-05-09 | $4.05 | $4.55 | 216,600 | — | — |
| 2001-05-08 | $3.81 | $4.28 | 157,200 | — | — |
| 2001-05-07 | $3.83 | $4.30 | 47,400 | — | — |
| 2001-05-04 | $3.81 | $4.29 | 163,800 | — | — |
| 2001-05-03 | $3.78 | $4.25 | 240,000 | — | — |
| 2001-05-02 | $3.73 | $4.19 | 227,400 | — | — |
| 2001-05-01 | $3.83 | $4.31 | 352,200 | — | — |
| 2001-04-30 | $3.98 | $4.48 | 202,800 | — | — |
| 2001-04-27 | $3.95 | $4.44 | 158,400 | — | — |
| 2001-04-26 | $3.98 | $4.47 | 307,200 | — | — |
| 2001-04-25 | $3.88 | $4.36 | 188,400 | — | — |
| 2001-04-24 | $3.89 | $4.37 | 135,000 | — | — |
| 2001-04-23 | $3.81 | $4.29 | 49,800 | — | — |
| 2001-04-20 | $3.86 | $4.34 | 61,800 | — | — |
| 2001-04-19 | $3.85 | $4.33 | 55,800 | — | — |
| 2001-04-18 | $3.80 | $4.27 | 169,200 | — | — |
| 2001-04-17 | $3.84 | $4.32 | 338,400 | — | — |
| 2001-04-16 | $3.93 | $4.41 | 186,000 | — | — |
| 2001-04-12 | $3.99 | $4.49 | 207,000 | — | — |
| 2001-04-11 | $4.04 | $4.54 | 568,200 | — | — |
| 2001-04-10 | $3.93 | $4.42 | 288,000 | — | — |
| 2001-04-09 | $3.70 | $4.16 | 658,800 | — | — |
| 2001-04-06 | $3.44 | $3.86 | 159,000 | — | — |
| 2001-04-05 | $3.33 | $3.74 | 20,400 | — | — |
| 2001-04-04 | $3.37 | $3.79 | 31,200 | — | — |
| 2001-04-03 | $3.26 | $3.66 | 75,600 | — | — |
| 2001-04-02 | $3.29 | $3.70 | 29,400 | — | — |
| 2001-03-30 | $3.27 | $3.68 | 126,000 | — | — |
| 2001-03-29 | $3.14 | $3.53 | 21,000 | — | — |
| 2001-03-28 | $3.10 | $3.49 | 83,400 | — | — |
| 2001-03-27 | $3.00 | $3.34 | 61,800 | — | — |
| 2001-03-26 | $3.11 | $3.47 | 46,200 | — | — |
| 2001-03-23 | $3.10 | $3.46 | 13,800 | — | — |
| 2001-03-22 | $3.07 | $3.43 | 30,000 | — | — |
| 2001-03-21 | $3.11 | $3.47 | 29,400 | — | — |
| 2001-03-20 | $3.08 | $3.43 | 54,000 | — | — |
| 2001-03-19 | $3.18 | $3.55 | 51,000 | — | — |
| 2001-03-16 | $3.19 | $3.56 | 115,800 | — | — |
| 2001-03-15 | $3.09 | $3.45 | 51,600 | — | — |
| 2001-03-14 | $3.17 | $3.54 | 54,000 | — | — |
| 2001-03-13 | $3.30 | $3.69 | 317,400 | — | — |
| 2001-03-12 | $3.33 | $3.71 | 27,600 | — | — |
| 2001-03-09 | $3.31 | $3.69 | 26,400 | — | — |
| 2001-03-08 | $3.39 | $3.78 | 57,000 | — | — |
| 2001-03-07 | $3.34 | $3.73 | 199,200 | — | — |
| 2001-03-06 | $3.28 | $3.67 | 34,200 | — | — |
| 2001-03-05 | $3.20 | $3.57 | 84,600 | — | — |
| 2001-03-02 | $3.13 | $3.49 | 103,200 | — | — |
| 2001-03-01 | $3.18 | $3.55 | 228,000 | — | — |
| 2001-02-28 | $3.21 | $3.59 | 39,000 | — | — |
| 2001-02-27 | $3.21 | $3.58 | 186,600 | — | — |
| 2001-02-26 | $3.09 | $3.45 | 83,400 | — | — |
| 2001-02-23 | $3.07 | $3.43 | 60,000 | — | — |
| 2001-02-22 | $3.08 | $3.44 | 20,400 | — | — |
| 2001-02-21 | $3.13 | $3.49 | 10,200 | — | — |
| 2001-02-20 | $3.14 | $3.51 | 37,800 | — | — |
| 2001-02-16 | $3.15 | $3.51 | 225,000 | — | — |
| 2001-02-15 | $3.10 | $3.46 | 29,400 | — | — |
| 2001-02-14 | $3.16 | $3.53 | 36,000 | — | — |
| 2001-02-13 | $3.24 | $3.61 | 38,400 | — | — |
| 2001-02-12 | $3.18 | $3.55 | 105,600 | — | — |
| 2001-02-09 | $3.19 | $3.56 | 70,200 | — | — |
| 2001-02-08 | $3.31 | $3.69 | 111,600 | — | — |
| 2001-02-07 | $3.24 | $3.62 | 17,400 | — | — |
| 2001-02-06 | $3.29 | $3.68 | 94,800 | — | — |
| 2001-02-05 | $3.13 | $3.50 | 26,400 | — | — |
| 2001-02-02 | $3.04 | $3.39 | 54,600 | — | — |
| 2001-02-01 | $2.96 | $3.30 | 62,400 | — | — |
| 2001-01-31 | $3.00 | $3.35 | 6,000 | — | — |
| 2001-01-30 | $3.03 | $3.38 | 16,800 | — | — |
| 2001-01-29 | $2.99 | $3.33 | 24,000 | — | — |
| 2001-01-26 | $2.97 | $3.31 | 28,200 | — | — |
| 2001-01-25 | $2.90 | $3.23 | 28,200 | — | — |
| 2001-01-24 | $2.80 | $3.13 | 1,800 | — | — |
| 2001-01-23 | $2.82 | $3.15 | 11,400 | — | — |
| 2001-01-22 | $2.75 | $3.07 | 18,600 | — | — |
| 2001-01-19 | $2.70 | $3.01 | 83,400 | — | — |
| 2001-01-18 | $2.67 | $2.98 | 22,800 | — | — |
| 2001-01-17 | $2.75 | $3.07 | 27,000 | — | — |
| 2001-01-16 | $2.76 | $3.08 | 62,400 | — | — |
| 2001-01-12 | $2.85 | $3.19 | 103,200 | — | — |
| 2001-01-11 | $2.97 | $3.31 | 8,400 | — | — |
| 2001-01-10 | $2.98 | $3.33 | 40,200 | — | — |
| 2001-01-09 | $3.08 | $3.44 | 43,800 | — | — |
| 2001-01-08 | $2.89 | $3.22 | 23,400 | — | — |
| 2001-01-05 | $2.81 | $3.14 | 18,600 | — | — |
| 2001-01-04 | $2.71 | $3.02 | 14,400 | — | — |
| 2001-01-03 | $2.80 | $3.13 | 33,000 | — | — |
| 2001-01-02 | $2.88 | $3.21 | 9,000 | — | — |