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
- 2000-08-11 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 | $4.70 | $4.70 | 239,500 | — | — |
| 2001-12-28 | $4.50 | $4.50 | 301,300 | — | — |
| 2001-12-27 | $4.20 | $4.20 | 147,100 | — | — |
| 2001-12-26 | $4.22 | $4.22 | 311,400 | — | — |
| 2001-12-24 | $4.08 | $4.08 | 173,500 | — | — |
| 2001-12-21 | $3.74 | $3.74 | 155,000 | — | — |
| 2001-12-20 | $3.45 | $3.45 | 149,000 | — | — |
| 2001-12-19 | $3.58 | $3.58 | 212,300 | — | — |
| 2001-12-18 | $3.73 | $3.73 | 326,800 | — | — |
| 2001-12-17 | $3.75 | $3.75 | 525,100 | — | — |
| 2001-12-14 | $3.75 | $3.75 | 465,300 | — | — |
| 2001-12-13 | $3.45 | $3.45 | 379,800 | — | — |
| 2001-12-12 | $3.15 | $3.15 | 200,000 | — | — |
| 2001-12-11 | $3.08 | $3.08 | 141,300 | — | — |
| 2001-12-10 | $3.04 | $3.04 | 296,700 | — | — |
| 2001-12-07 | $3.15 | $3.15 | 137,300 | — | — |
| 2001-12-06 | $3.19 | $3.19 | 513,400 | — | — |
| 2001-12-05 | $3.07 | $3.07 | 169,300 | — | — |
| 2001-12-04 | $3.05 | $3.05 | 83,000 | — | — |
| 2001-12-03 | $3.03 | $3.03 | 251,100 | — | — |
| 2001-11-30 | $3.16 | $3.16 | 239,900 | — | — |
| 2001-11-29 | $3.03 | $3.03 | 123,400 | — | — |
| 2001-11-28 | $2.99 | $2.99 | 176,000 | — | — |
| 2001-11-27 | $2.95 | $2.95 | 395,700 | — | — |
| 2001-11-26 | $2.95 | $2.95 | 94,500 | — | — |
| 2001-11-23 | $3.05 | $3.05 | 72,900 | — | — |
| 2001-11-21 | $3.03 | $3.03 | 144,100 | — | — |
| 2001-11-20 | $3.04 | $3.04 | 328,300 | — | — |
| 2001-11-19 | $2.97 | $2.97 | 489,900 | — | — |
| 2001-11-16 | $2.99 | $2.99 | 381,500 | — | — |
| 2001-11-15 | $2.95 | $2.95 | 132,900 | — | — |
| 2001-11-14 | $3.00 | $3.00 | 142,700 | — | — |
| 2001-11-13 | $3.07 | $3.07 | 69,700 | — | — |
| 2001-11-12 | $3.08 | $3.08 | 75,000 | — | — |
| 2001-11-09 | $3.10 | $3.10 | 50,400 | — | — |
| 2001-11-08 | $3.10 | $3.10 | 76,300 | — | — |
| 2001-11-07 | $3.13 | $3.13 | 165,800 | — | — |
| 2001-11-06 | $3.25 | $3.25 | 384,700 | — | — |
| 2001-11-05 | $3.20 | $3.20 | 386,100 | — | — |
| 2001-11-02 | $3.02 | $3.02 | 66,000 | — | — |
| 2001-11-01 | $3.02 | $3.02 | 144,300 | — | — |
| 2001-10-31 | $3.10 | $3.10 | 121,100 | — | — |
| 2001-10-30 | $3.07 | $3.07 | 159,800 | — | — |
| 2001-10-29 | $3.18 | $3.18 | 355,900 | — | — |
| 2001-10-26 | $3.38 | $3.38 | 150,800 | — | — |
| 2001-10-25 | $3.43 | $3.43 | 483,900 | — | — |
| 2001-10-24 | $3.27 | $3.27 | 305,900 | — | — |
| 2001-10-23 | $2.95 | $2.95 | 146,600 | — | — |
| 2001-10-22 | $2.84 | $2.84 | 134,100 | — | — |
| 2001-10-19 | $2.62 | $2.62 | 311,100 | — | — |
| 2001-10-18 | $2.90 | $2.90 | 76,800 | — | — |
| 2001-10-17 | $3.05 | $3.05 | 168,700 | — | — |
| 2001-10-16 | $3.02 | $3.02 | 180,800 | — | — |
| 2001-10-15 | $2.95 | $2.95 | 153,400 | — | — |
| 2001-10-12 | $2.95 | $2.95 | 76,700 | — | — |
| 2001-10-11 | $2.95 | $2.95 | 102,400 | — | — |
| 2001-10-10 | $3.14 | $3.14 | 119,400 | — | — |
| 2001-10-09 | $3.07 | $3.07 | 72,400 | — | — |
| 2001-10-08 | $3.00 | $3.00 | 63,400 | — | — |
| 2001-10-05 | $3.03 | $3.03 | 13,100 | — | — |
| 2001-10-04 | $3.00 | $3.00 | 75,100 | — | — |
| 2001-10-03 | $3.15 | $3.15 | 39,600 | — | — |
| 2001-10-02 | $3.03 | $3.03 | 76,800 | — | — |
| 2001-10-01 | $2.87 | $2.87 | 45,600 | — | — |
| 2001-09-28 | $2.98 | $2.98 | 40,400 | — | — |
| 2001-09-27 | $2.93 | $2.93 | 11,300 | — | — |
| 2001-09-26 | $2.95 | $2.95 | 19,400 | — | — |
| 2001-09-25 | $2.95 | $2.95 | 61,600 | — | — |
| 2001-09-24 | $2.97 | $2.97 | 186,700 | — | — |
| 2001-09-21 | $2.95 | $2.95 | 65,900 | — | — |
| 2001-09-20 | $2.85 | $2.85 | 47,300 | — | — |
| 2001-09-19 | $2.90 | $2.90 | 90,000 | — | — |
| 2001-09-18 | $2.92 | $2.92 | 211,600 | — | — |
| 2001-09-17 | $2.98 | $2.98 | 184,200 | — | — |
| 2001-09-10 | $3.27 | $3.27 | 118,000 | — | — |
| 2001-09-07 | $3.49 | $3.49 | 295,200 | — | — |
| 2001-09-06 | $3.70 | $3.70 | 210,900 | — | — |
| 2001-09-05 | $3.93 | $3.93 | 224,100 | — | — |
| 2001-09-04 | $3.90 | $3.90 | 444,700 | — | — |
| 2001-08-31 | $4.12 | $4.12 | 741,700 | — | — |
| 2001-08-30 | $3.95 | $3.95 | 34,900 | — | — |
| 2001-08-29 | $3.95 | $3.95 | 132,600 | — | — |
| 2001-08-28 | $4.09 | $4.09 | 386,900 | — | — |
| 2001-08-27 | $3.95 | $3.95 | 391,600 | — | — |
| 2001-08-24 | $4.00 | $4.00 | 65,200 | — | — |
| 2001-08-23 | $3.78 | $3.78 | 195,100 | — | — |
| 2001-08-22 | $3.65 | $3.65 | 16,600 | — | — |
| 2001-08-21 | $3.76 | $3.76 | 50,600 | — | — |
| 2001-08-20 | $3.80 | $3.80 | 34,700 | — | — |
| 2001-08-17 | $3.90 | $3.90 | 81,700 | — | — |
| 2001-08-16 | $3.75 | $3.75 | 62,600 | — | — |
| 2001-08-15 | $3.96 | $3.96 | 7,100 | — | — |
| 2001-08-14 | $4.00 | $4.00 | 12,100 | — | — |
| 2001-08-13 | $4.00 | $4.00 | 101,800 | — | — |
| 2001-08-10 | $3.95 | $3.95 | 5,200 | — | — |
| 2001-08-09 | $4.00 | $4.00 | 63,800 | — | — |
| 2001-08-08 | $4.00 | $4.00 | 106,300 | — | — |
| 2001-08-07 | $4.15 | $4.15 | 72,100 | — | — |
| 2001-08-06 | $4.20 | $4.20 | 324,300 | — | — |
| 2001-08-03 | $4.30 | $4.30 | 207,700 | — | — |
| 2001-08-02 | $3.95 | $3.95 | 317,500 | — | — |
| 2001-08-01 | $3.77 | $3.77 | 44,000 | — | — |
| 2001-07-31 | $3.70 | $3.70 | 29,000 | — | — |
| 2001-07-30 | $3.99 | $3.99 | 30,400 | — | — |
| 2001-07-27 | $3.97 | $3.97 | 33,400 | — | — |
| 2001-07-26 | $3.93 | $3.93 | 39,900 | — | — |
| 2001-07-25 | $3.95 | $3.95 | 125,000 | — | — |
| 2001-07-24 | $3.65 | $3.65 | 67,900 | — | — |
| 2001-07-23 | $3.82 | $3.82 | 29,600 | — | — |
| 2001-07-20 | $3.74 | $3.74 | 10,500 | — | — |
| 2001-07-19 | $3.71 | $3.71 | 72,200 | — | — |
| 2001-07-18 | $3.76 | $3.76 | 85,300 | — | — |
| 2001-07-17 | $4.10 | $4.10 | 164,800 | — | — |
| 2001-07-16 | $3.96 | $3.96 | 17,900 | — | — |
| 2001-07-13 | $4.00 | $4.00 | 19,700 | — | — |
| 2001-07-12 | $4.00 | $4.00 | 53,700 | — | — |
| 2001-07-11 | $3.96 | $3.96 | 27,800 | — | — |
| 2001-07-10 | $4.05 | $4.05 | 28,700 | — | — |
| 2001-07-09 | $4.20 | $4.20 | 71,500 | — | — |
| 2001-07-06 | $4.20 | $4.20 | 21,600 | — | — |
| 2001-07-05 | $4.06 | $4.06 | 24,700 | — | — |
| 2001-07-03 | $4.19 | $4.19 | 25,000 | — | — |
| 2001-07-02 | $4.30 | $4.30 | 42,000 | — | — |
| 2001-06-29 | $4.40 | $4.40 | 58,100 | — | — |
| 2001-06-28 | $4.38 | $4.38 | 46,300 | — | — |
| 2001-06-27 | $4.00 | $4.00 | 42,300 | — | — |
| 2001-06-26 | $4.32 | $4.32 | 52,900 | — | — |
| 2001-06-25 | $3.99 | $3.99 | 30,700 | — | — |
| 2001-06-22 | $4.01 | $4.01 | 19,600 | — | — |
| 2001-06-21 | $3.95 | $3.95 | 65,000 | — | — |
| 2001-06-20 | $4.19 | $4.19 | 27,200 | — | — |
| 2001-06-19 | $4.15 | $4.15 | 19,100 | — | — |
| 2001-06-18 | $4.27 | $4.27 | 35,500 | — | — |
| 2001-06-15 | $4.55 | $4.55 | 39,200 | — | — |
| 2001-06-14 | $4.40 | $4.40 | 50,800 | — | — |
| 2001-06-13 | $4.75 | $4.75 | 20,100 | — | — |
| 2001-06-12 | $4.80 | $4.80 | 43,400 | — | — |
| 2001-06-11 | $4.94 | $4.94 | 52,200 | — | — |
| 2001-06-08 | $4.85 | $4.85 | 36,600 | — | — |
| 2001-06-07 | $4.98 | $4.98 | 89,100 | — | — |
| 2001-06-06 | $5.00 | $5.00 | 80,200 | — | — |
| 2001-06-05 | $5.00 | $5.00 | 173,900 | — | — |
| 2001-06-04 | $5.03 | $5.03 | 80,800 | — | — |
| 2001-06-01 | $4.99 | $4.99 | 111,300 | — | — |
| 2001-05-31 | $4.75 | $4.75 | 126,300 | — | — |
| 2001-05-30 | $4.89 | $4.89 | 180,800 | — | — |
| 2001-05-29 | $5.27 | $5.27 | 156,400 | — | — |
| 2001-05-25 | $5.55 | $5.55 | 245,800 | — | — |
| 2001-05-24 | $5.77 | $5.77 | 389,000 | — | — |
| 2001-05-23 | $5.35 | $5.35 | 922,800 | — | — |
| 2001-05-22 | $4.99 | $4.99 | 388,000 | — | — |
| 2001-05-21 | $5.10 | $5.10 | 727,100 | — | — |
| 2001-05-18 | $4.07 | $4.07 | 314,100 | — | — |
| 2001-05-17 | $4.02 | $4.02 | 130,600 | — | — |
| 2001-05-16 | $4.03 | $4.03 | 20,700 | — | — |
| 2001-05-15 | $4.05 | $4.05 | 65,700 | — | — |
| 2001-05-14 | $4.21 | $4.21 | 70,200 | — | — |
| 2001-05-11 | $4.18 | $4.18 | 369,200 | — | — |
| 2001-05-10 | $4.00 | $4.00 | 28,600 | — | — |
| 2001-05-09 | $4.00 | $4.00 | 44,000 | — | — |
| 2001-05-08 | $4.05 | $4.05 | 104,900 | — | — |
| 2001-05-07 | $4.23 | $4.23 | 163,800 | — | — |
| 2001-05-04 | $4.12 | $4.12 | 63,400 | — | — |
| 2001-05-03 | $4.01 | $4.01 | 29,900 | — | — |
| 2001-05-02 | $4.14 | $4.14 | 76,600 | — | — |
| 2001-05-01 | $4.55 | $4.55 | 46,700 | — | — |
| 2001-04-30 | $4.48 | $4.48 | 99,000 | — | — |
| 2001-04-27 | $4.39 | $4.39 | 78,800 | — | — |
| 2001-04-26 | $4.15 | $4.15 | 13,100 | — | — |
| 2001-04-25 | $4.11 | $4.11 | 47,400 | — | — |
| 2001-04-24 | $4.10 | $4.10 | 74,600 | — | — |
| 2001-04-23 | $4.05 | $4.05 | 54,200 | — | — |
| 2001-04-20 | $4.02 | $4.02 | 84,900 | — | — |
| 2001-04-19 | $4.10 | $4.10 | 69,900 | — | — |
| 2001-04-18 | $4.54 | $4.54 | 86,900 | — | — |
| 2001-04-17 | $4.55 | $4.55 | 56,200 | — | — |
| 2001-04-16 | $4.00 | $4.00 | 117,200 | — | — |
| 2001-04-12 | $4.90 | $4.90 | 100,200 | — | — |
| 2001-04-11 | $4.67 | $4.67 | 184,900 | — | — |
| 2001-04-10 | $4.45 | $4.45 | 84,200 | — | — |
| 2001-04-09 | $4.01 | $4.01 | 51,300 | — | — |
| 2001-04-06 | $4.25 | $4.25 | 126,200 | — | — |
| 2001-04-05 | $3.63 | $3.63 | 93,600 | — | — |
| 2001-04-04 | $3.13 | $3.13 | 54,800 | — | — |
| 2001-04-03 | $3.31 | $3.31 | 144,300 | — | — |
| 2001-04-02 | $3.28 | $3.28 | 110,800 | — | — |
| 2001-03-30 | $3.41 | $3.41 | 279,300 | — | — |
| 2001-03-29 | $3.41 | $3.41 | 50,200 | — | — |
| 2001-03-28 | $3.44 | $3.44 | 141,700 | — | — |
| 2001-03-27 | $3.63 | $3.63 | 119,500 | — | — |
| 2001-03-26 | $3.81 | $3.81 | 118,100 | — | — |
| 2001-03-23 | $3.75 | $3.75 | 82,700 | — | — |
| 2001-03-22 | $3.56 | $3.56 | 28,900 | — | — |
| 2001-03-21 | $3.44 | $3.44 | 234,200 | — | — |
| 2001-03-20 | $4.25 | $4.25 | 26,600 | — | — |
| 2001-03-19 | $4.81 | $4.81 | 86,100 | — | — |
| 2001-03-16 | $4.25 | $4.25 | 58,600 | — | — |
| 2001-03-15 | $4.91 | $4.91 | 44,500 | — | — |
| 2001-03-14 | $5.06 | $5.06 | 888,900 | — | — |
| 2001-03-13 | $5.00 | $5.00 | 195,200 | — | — |
| 2001-03-12 | $5.00 | $5.00 | 174,400 | — | — |
| 2001-03-09 | $5.06 | $5.06 | 10,500 | — | — |
| 2001-03-08 | $5.13 | $5.13 | 31,900 | — | — |
| 2001-03-07 | $5.25 | $5.25 | 115,200 | — | — |
| 2001-03-06 | $5.06 | $5.06 | 215,900 | — | — |
| 2001-03-05 | $5.00 | $5.00 | 80,800 | — | — |
| 2001-03-02 | $5.00 | $5.00 | 261,300 | — | — |
| 2001-03-01 | $5.00 | $5.00 | 681,700 | — | — |
| 2001-02-28 | $5.25 | $5.25 | 145,000 | — | — |
| 2001-02-27 | $5.13 | $5.13 | 92,300 | — | — |
| 2001-02-26 | $5.81 | $5.81 | 139,600 | — | — |
| 2001-02-23 | $5.94 | $5.94 | 29,700 | — | — |
| 2001-02-22 | $5.81 | $5.81 | 40,800 | — | — |
| 2001-02-21 | $6.00 | $6.00 | 25,000 | — | — |
| 2001-02-20 | $6.00 | $6.00 | 46,600 | — | — |
| 2001-02-16 | $6.44 | $6.44 | 35,500 | — | — |
| 2001-02-15 | $6.81 | $6.81 | 186,500 | — | — |
| 2001-02-14 | $6.50 | $6.50 | 83,300 | — | — |
| 2001-02-13 | $6.75 | $6.75 | 100,700 | — | — |
| 2001-02-12 | $6.94 | $6.94 | 77,700 | — | — |
| 2001-02-09 | $7.25 | $7.25 | 70,600 | — | — |
| 2001-02-08 | $7.06 | $7.06 | 189,000 | — | — |
| 2001-02-07 | $7.00 | $7.00 | 114,900 | — | — |
| 2001-02-06 | $7.81 | $7.81 | 52,900 | — | — |
| 2001-02-05 | $7.88 | $7.88 | 67,700 | — | — |
| 2001-02-02 | $7.50 | $7.50 | 58,400 | — | — |
| 2001-02-01 | $7.44 | $7.44 | 200,900 | — | — |
| 2001-01-31 | $7.19 | $7.19 | 36,400 | — | — |
| 2001-01-30 | $7.13 | $7.13 | 18,000 | — | — |
| 2001-01-29 | $7.06 | $7.06 | 99,700 | — | — |
| 2001-01-26 | $7.19 | $7.19 | 34,500 | — | — |
| 2001-01-25 | $7.44 | $7.44 | 27,600 | — | — |
| 2001-01-24 | $7.13 | $7.13 | 58,500 | — | — |
| 2001-01-23 | $7.75 | $7.75 | 247,100 | — | — |
| 2001-01-22 | $5.88 | $5.88 | 50,900 | — | — |
| 2001-01-19 | $5.88 | $5.88 | 28,000 | — | — |
| 2001-01-18 | $6.00 | $6.00 | 26,800 | — | — |
| 2001-01-17 | $5.88 | $5.88 | 92,500 | — | — |
| 2001-01-16 | $6.13 | $6.13 | 203,000 | — | — |
| 2001-01-12 | $6.25 | $6.25 | 45,100 | — | — |
| 2001-01-11 | $6.13 | $6.13 | 84,700 | — | — |
| 2001-01-10 | $5.94 | $5.94 | 31,000 | — | — |
| 2001-01-09 | $6.00 | $6.00 | 35,200 | — | — |
| 2001-01-08 | $6.25 | $6.25 | 69,200 | — | — |
| 2001-01-05 | $6.00 | $6.00 | 135,600 | — | — |
| 2001-01-04 | $5.75 | $5.75 | 135,400 | — | — |
| 2001-01-03 | $5.50 | $5.50 | 43,000 | — | — |
| 2001-01-02 | $5.63 | $5.63 | 60,000 | — | — |