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
- 1993-03-29 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 | $6.16 | $7.14 | 225,000 | — | — |
| 2001-12-28 | $6.00 | $6.95 | 546,600 | — | — |
| 2001-12-27 | $5.74 | $6.65 | 180,600 | — | — |
| 2001-12-26 | $5.67 | $6.47 | 97,200 | — | — |
| 2001-12-24 | $5.50 | $6.28 | 11,400 | — | — |
| 2001-12-21 | $5.43 | $6.20 | 152,400 | — | — |
| 2001-12-20 | $5.33 | $6.09 | 60,600 | — | — |
| 2001-12-19 | $5.37 | $6.13 | 89,400 | — | — |
| 2001-12-18 | $5.11 | $5.83 | 62,400 | — | — |
| 2001-12-17 | $5.21 | $5.95 | 132,000 | — | — |
| 2001-12-14 | $4.85 | $5.53 | 52,800 | — | — |
| 2001-12-13 | $4.91 | $5.60 | 32,400 | — | — |
| 2001-12-12 | $4.93 | $5.62 | 52,800 | — | — |
| 2001-12-11 | $5.00 | $5.71 | 108,600 | — | — |
| 2001-12-10 | $5.01 | $5.72 | 121,200 | — | — |
| 2001-12-07 | $4.95 | $5.65 | 37,200 | — | — |
| 2001-12-06 | $4.90 | $5.59 | 135,000 | — | — |
| 2001-12-05 | $4.75 | $5.42 | 60,600 | — | — |
| 2001-12-04 | $4.67 | $5.33 | 17,400 | — | — |
| 2001-12-03 | $4.72 | $5.39 | 85,200 | — | — |
| 2001-11-30 | $4.78 | $5.46 | 67,800 | — | — |
| 2001-11-29 | $4.77 | $5.44 | 121,800 | — | — |
| 2001-11-28 | $4.80 | $5.48 | 26,400 | — | — |
| 2001-11-27 | $4.76 | $5.43 | 19,800 | — | — |
| 2001-11-26 | $4.78 | $5.46 | 22,200 | — | — |
| 2001-11-23 | $4.74 | $5.42 | 2,400 | — | — |
| 2001-11-21 | $4.75 | $5.42 | 241,800 | — | — |
| 2001-11-20 | $4.71 | $5.38 | 21,600 | — | — |
| 2001-11-19 | $4.81 | $5.49 | 69,000 | — | — |
| 2001-11-16 | $4.83 | $5.51 | 27,000 | — | — |
| 2001-11-15 | $4.83 | $5.51 | 90,000 | — | — |
| 2001-11-14 | $4.75 | $5.42 | 114,600 | — | — |
| 2001-11-13 | $4.55 | $5.19 | 34,800 | — | — |
| 2001-11-12 | $4.48 | $5.12 | 307,200 | — | — |
| 2001-11-09 | $4.46 | $5.09 | 22,200 | — | — |
| 2001-11-08 | $4.48 | $5.12 | 4,800 | — | — |
| 2001-11-07 | $4.47 | $5.10 | 144,000 | — | — |
| 2001-11-06 | $4.47 | $5.11 | 55,200 | — | — |
| 2001-11-05 | $4.41 | $5.03 | 40,200 | — | — |
| 2001-11-02 | $4.45 | $5.08 | 36,000 | — | — |
| 2001-11-01 | $4.38 | $5.00 | 66,600 | — | — |
| 2001-10-31 | $4.27 | $4.87 | 67,800 | — | — |
| 2001-10-30 | $4.39 | $5.01 | 66,600 | — | — |
| 2001-10-29 | $4.42 | $5.04 | 69,600 | — | — |
| 2001-10-26 | $4.27 | $4.87 | 52,800 | — | — |
| 2001-10-25 | $4.54 | $5.18 | 46,200 | — | — |
| 2001-10-24 | $4.53 | $5.18 | 56,400 | — | — |
| 2001-10-23 | $4.63 | $5.28 | 72,000 | — | — |
| 2001-10-22 | $4.67 | $5.33 | 101,400 | — | — |
| 2001-10-19 | $4.64 | $5.30 | 66,600 | — | — |
| 2001-10-18 | $4.42 | $5.04 | 81,600 | — | — |
| 2001-10-17 | $4.48 | $5.12 | 32,400 | — | — |
| 2001-10-16 | $4.45 | $5.08 | 57,600 | — | — |
| 2001-10-15 | $4.35 | $4.97 | 226,800 | — | — |
| 2001-10-12 | $4.43 | $5.06 | 11,400 | — | — |
| 2001-10-11 | $4.53 | $5.17 | 72,600 | — | — |
| 2001-10-10 | $4.50 | $5.14 | 80,400 | — | — |
| 2001-10-09 | $4.62 | $5.27 | 101,400 | — | — |
| 2001-10-08 | $4.60 | $5.25 | 73,200 | — | — |
| 2001-10-05 | $4.71 | $5.38 | 79,800 | — | — |
| 2001-10-04 | $4.67 | $5.33 | 37,200 | — | — |
| 2001-10-03 | $4.69 | $5.35 | 77,400 | — | — |
| 2001-10-02 | $4.72 | $5.39 | 32,400 | — | — |
| 2001-10-01 | $4.65 | $5.31 | 36,600 | — | — |
| 2001-09-28 | $4.63 | $5.28 | 36,600 | — | — |
| 2001-09-27 | $4.67 | $5.34 | 26,400 | — | — |
| 2001-09-26 | $4.71 | $5.38 | 26,400 | — | — |
| 2001-09-25 | $4.83 | $5.52 | 40,800 | — | — |
| 2001-09-24 | $4.81 | $5.49 | 123,000 | — | — |
| 2001-09-21 | $4.55 | $5.20 | 50,400 | — | — |
| 2001-09-20 | $4.51 | $5.15 | 93,600 | — | — |
| 2001-09-19 | $4.56 | $5.21 | 124,800 | — | — |
| 2001-09-18 | $4.83 | $5.52 | 112,800 | — | — |
| 2001-09-17 | $4.91 | $5.60 | 55,800 | — | — |
| 2001-09-10 | $4.96 | $5.66 | 55,200 | — | — |
| 2001-09-07 | $5.05 | $5.76 | 65,400 | — | — |
| 2001-09-06 | $5.21 | $5.95 | 19,800 | — | — |
| 2001-09-05 | $5.29 | $6.04 | 22,800 | — | — |
| 2001-09-04 | $5.30 | $6.05 | 39,600 | — | — |
| 2001-08-31 | $5.37 | $6.13 | 43,800 | — | — |
| 2001-08-30 | $5.42 | $6.18 | 64,800 | — | — |
| 2001-08-29 | $5.48 | $6.26 | 47,400 | — | — |
| 2001-08-28 | $5.51 | $6.29 | 421,800 | — | — |
| 2001-08-27 | $5.29 | $6.04 | 30,000 | — | — |
| 2001-08-24 | $5.26 | $6.00 | 41,400 | — | — |
| 2001-08-23 | $5.19 | $5.93 | 20,400 | — | — |
| 2001-08-22 | $5.21 | $5.94 | 27,600 | — | — |
| 2001-08-21 | $5.13 | $5.85 | 63,600 | — | — |
| 2001-08-20 | $5.19 | $5.93 | 63,600 | — | — |
| 2001-08-17 | $5.12 | $5.84 | 19,800 | — | — |
| 2001-08-16 | $5.12 | $5.85 | 145,800 | — | — |
| 2001-08-15 | $5.01 | $5.72 | 111,600 | — | — |
| 2001-08-14 | $4.96 | $5.66 | 102,000 | — | — |
| 2001-08-13 | $4.92 | $5.61 | 85,200 | — | — |
| 2001-08-10 | $4.92 | $5.62 | 28,200 | — | — |
| 2001-08-09 | $4.88 | $5.57 | 46,800 | — | — |
| 2001-08-08 | $4.92 | $5.61 | 16,800 | — | — |
| 2001-08-07 | $4.96 | $5.66 | 60,600 | — | — |
| 2001-08-06 | $4.86 | $5.55 | 51,000 | — | — |
| 2001-08-03 | $4.91 | $5.61 | 19,800 | — | — |
| 2001-08-02 | $4.87 | $5.56 | 51,600 | — | — |
| 2001-08-01 | $4.85 | $5.53 | 34,200 | — | — |
| 2001-07-31 | $4.84 | $5.53 | 55,200 | — | — |
| 2001-07-30 | $4.83 | $5.52 | 39,000 | — | — |
| 2001-07-27 | $4.78 | $5.45 | 51,600 | — | — |
| 2001-07-26 | $4.75 | $5.43 | 70,200 | — | — |
| 2001-07-25 | $4.75 | $5.42 | 69,600 | — | — |
| 2001-07-24 | $4.64 | $5.30 | 43,800 | — | — |
| 2001-07-23 | $4.73 | $5.39 | 77,400 | — | — |
| 2001-07-20 | $4.67 | $5.33 | 264,000 | — | — |
| 2001-07-19 | $4.67 | $5.33 | 66,000 | — | — |
| 2001-07-18 | $4.62 | $5.28 | 102,600 | — | — |
| 2001-07-17 | $4.62 | $5.27 | 23,400 | — | — |
| 2001-07-16 | $4.53 | $5.17 | 72,600 | — | — |
| 2001-07-13 | $4.54 | $5.18 | 99,600 | — | — |
| 2001-07-12 | $4.45 | $5.08 | 166,800 | — | — |
| 2001-07-11 | $4.52 | $5.16 | 61,800 | — | — |
| 2001-07-10 | $4.55 | $5.19 | 79,200 | — | — |
| 2001-07-09 | $4.63 | $5.28 | 58,200 | — | — |
| 2001-07-06 | $4.83 | $5.51 | 520,800 | — | — |
| 2001-07-05 | $4.62 | $5.27 | 36,000 | — | — |
| 2001-07-03 | $4.61 | $5.26 | 27,000 | — | — |
| 2001-07-02 | $4.66 | $5.32 | 84,600 | — | — |
| 2001-06-29 | $4.63 | $5.28 | 780,600 | — | — |
| 2001-06-28 | $4.72 | $5.38 | 48,600 | — | — |
| 2001-06-27 | $4.63 | $5.29 | 158,400 | — | — |
| 2001-06-26 | $4.66 | $5.31 | 174,600 | — | — |
| 2001-06-25 | $4.67 | $5.33 | 213,000 | — | — |
| 2001-06-22 | $4.71 | $5.38 | 96,600 | — | — |
| 2001-06-21 | $4.93 | $5.62 | 149,400 | — | — |
| 2001-06-20 | $4.94 | $5.64 | 90,000 | — | — |
| 2001-06-19 | $4.86 | $5.54 | 196,200 | — | — |
| 2001-06-18 | $5.02 | $5.73 | 103,800 | — | — |
| 2001-06-15 | $4.98 | $5.68 | 126,000 | — | — |
| 2001-06-14 | $4.79 | $5.47 | 36,000 | — | — |
| 2001-06-13 | $4.95 | $5.65 | 137,400 | — | — |
| 2001-06-12 | $4.88 | $5.57 | 88,800 | — | — |
| 2001-06-11 | $4.92 | $5.62 | 220,200 | — | — |
| 2001-06-08 | $5.00 | $5.71 | 59,400 | — | — |
| 2001-06-07 | $5.02 | $5.73 | 46,800 | — | — |
| 2001-06-06 | $5.02 | $5.73 | 31,800 | — | — |
| 2001-06-05 | $5.12 | $5.84 | 21,600 | — | — |
| 2001-06-04 | $5.13 | $5.85 | 69,000 | — | — |
| 2001-06-01 | $5.08 | $5.79 | 39,000 | — | — |
| 2001-05-31 | $5.07 | $5.79 | 55,200 | — | — |
| 2001-05-30 | $5.00 | $5.71 | 56,400 | — | — |
| 2001-05-29 | $4.98 | $5.69 | 90,000 | — | — |
| 2001-05-25 | $5.07 | $5.79 | 12,600 | — | — |
| 2001-05-24 | $5.07 | $5.78 | 19,200 | — | — |
| 2001-05-23 | $4.94 | $5.63 | 46,200 | — | — |
| 2001-05-22 | $4.81 | $5.50 | 65,400 | — | — |
| 2001-05-21 | $5.02 | $5.73 | 25,200 | — | — |
| 2001-05-18 | $5.04 | $5.76 | 58,200 | — | — |
| 2001-05-17 | $5.00 | $5.71 | 75,600 | — | — |
| 2001-05-16 | $5.05 | $5.76 | 128,400 | — | — |
| 2001-05-15 | $5.02 | $5.73 | 220,800 | — | — |
| 2001-05-14 | $5.06 | $5.77 | 34,200 | — | — |
| 2001-05-11 | $5.05 | $5.76 | 21,600 | — | — |
| 2001-05-10 | $5.08 | $5.80 | 141,600 | — | — |
| 2001-05-09 | $5.05 | $5.76 | 44,400 | — | — |
| 2001-05-08 | $5.15 | $5.88 | 42,600 | — | — |
| 2001-05-07 | $5.13 | $5.85 | 72,000 | — | — |
| 2001-05-04 | $5.17 | $5.90 | 37,200 | — | — |
| 2001-05-03 | $5.18 | $5.91 | 402,000 | — | — |
| 2001-05-02 | $5.17 | $5.90 | 102,000 | — | — |
| 2001-05-01 | $5.17 | $5.90 | 118,800 | — | — |
| 2001-04-30 | $5.17 | $5.90 | 118,200 | — | — |
| 2001-04-27 | $5.47 | $6.25 | 25,200 | — | — |
| 2001-04-26 | $5.42 | $6.18 | 27,000 | — | — |
| 2001-04-25 | $5.44 | $6.21 | 58,200 | — | — |
| 2001-04-24 | $5.33 | $6.08 | 14,400 | — | — |
| 2001-04-23 | $5.24 | $5.98 | 31,200 | — | — |
| 2001-04-20 | $5.42 | $6.18 | 36,000 | — | — |
| 2001-04-19 | $5.26 | $6.00 | 68,400 | — | — |
| 2001-04-18 | $5.37 | $6.13 | 83,400 | — | — |
| 2001-04-17 | $5.33 | $6.08 | 200,400 | — | — |
| 2001-04-16 | $5.04 | $5.76 | 49,200 | — | — |
| 2001-04-12 | $4.99 | $5.70 | 15,600 | — | — |
| 2001-04-11 | $4.98 | $5.68 | 46,200 | — | — |
| 2001-04-10 | $5.01 | $5.71 | 48,600 | — | — |
| 2001-04-09 | $4.88 | $5.57 | 35,400 | — | — |
| 2001-04-06 | $4.83 | $5.51 | 18,600 | — | — |
| 2001-04-05 | $4.82 | $5.50 | 45,600 | — | — |
| 2001-04-04 | $4.67 | $5.33 | 10,800 | — | — |
| 2001-04-03 | $4.68 | $5.34 | 53,400 | — | — |
| 2001-04-02 | $4.73 | $5.39 | 53,400 | — | — |
| 2001-03-30 | $5.09 | $5.81 | 259,200 | — | — |
| 2001-03-29 | $4.76 | $5.43 | 64,800 | — | — |
| 2001-03-28 | $4.61 | $5.26 | 54,600 | — | — |
| 2001-03-27 | $4.71 | $5.37 | 45,000 | — | — |
| 2001-03-26 | $4.67 | $5.33 | 95,400 | — | — |
| 2001-03-23 | $4.66 | $5.32 | 31,200 | — | — |
| 2001-03-22 | $4.71 | $5.38 | 51,000 | — | — |
| 2001-03-21 | $4.65 | $5.30 | 489,000 | — | — |
| 2001-03-20 | $4.68 | $5.34 | 83,400 | — | — |
| 2001-03-19 | $4.76 | $5.43 | 93,600 | — | — |
| 2001-03-16 | $4.72 | $5.39 | 187,200 | — | — |
| 2001-03-15 | $4.71 | $5.38 | 82,800 | — | — |
| 2001-03-14 | $4.75 | $5.42 | 42,000 | — | — |
| 2001-03-13 | $4.77 | $5.45 | 34,800 | — | — |
| 2001-03-12 | $4.68 | $5.34 | 66,000 | — | — |
| 2001-03-09 | $4.71 | $5.38 | 28,200 | — | — |
| 2001-03-08 | $4.68 | $5.34 | 22,800 | — | — |
| 2001-03-07 | $4.69 | $5.35 | 33,600 | — | — |
| 2001-03-06 | $4.61 | $5.27 | 30,000 | — | — |
| 2001-03-05 | $4.54 | $5.19 | 27,000 | — | — |
| 2001-03-02 | $4.61 | $5.27 | 42,000 | — | — |
| 2001-03-01 | $4.53 | $5.17 | 106,200 | — | — |
| 2001-02-28 | $4.56 | $5.21 | 246,600 | — | — |
| 2001-02-27 | $4.71 | $5.38 | 33,000 | — | — |
| 2001-02-26 | $4.81 | $5.49 | 36,000 | — | — |
| 2001-02-23 | $4.67 | $5.33 | 130,200 | — | — |
| 2001-02-22 | $4.58 | $5.23 | 82,200 | — | — |
| 2001-02-21 | $4.55 | $5.20 | 80,400 | — | — |
| 2001-02-20 | $4.46 | $5.09 | 19,200 | — | — |
| 2001-02-16 | $4.51 | $5.15 | 58,200 | — | — |
| 2001-02-15 | $4.60 | $5.26 | 43,800 | — | — |
| 2001-02-14 | $4.47 | $5.10 | 62,400 | — | — |
| 2001-02-13 | $4.50 | $5.14 | 141,600 | — | — |
| 2001-02-12 | $4.61 | $5.27 | 84,000 | — | — |
| 2001-02-09 | $4.47 | $5.10 | 90,600 | — | — |
| 2001-02-08 | $4.51 | $5.15 | 45,000 | — | — |
| 2001-02-07 | $4.63 | $5.28 | 147,600 | — | — |
| 2001-02-06 | $4.52 | $5.16 | 60,000 | — | — |
| 2001-02-05 | $4.60 | $5.26 | 48,000 | — | — |
| 2001-02-02 | $4.57 | $5.22 | 21,000 | — | — |
| 2001-02-01 | $4.66 | $5.32 | 130,800 | — | — |
| 2001-01-31 | $4.69 | $5.35 | 311,400 | — | — |
| 2001-01-30 | $4.75 | $5.42 | 77,400 | — | — |
| 2001-01-29 | $4.68 | $5.34 | 37,800 | — | — |
| 2001-01-26 | $4.69 | $5.35 | 68,400 | — | — |
| 2001-01-25 | $4.63 | $5.28 | 60,600 | — | — |
| 2001-01-24 | $4.64 | $5.29 | 30,000 | — | — |
| 2001-01-23 | $4.72 | $5.39 | 58,200 | — | — |
| 2001-01-22 | $4.57 | $5.21 | 133,800 | — | — |
| 2001-01-19 | $4.79 | $5.47 | 117,000 | — | — |
| 2001-01-18 | $4.81 | $5.49 | 72,000 | — | — |
| 2001-01-17 | $4.67 | $5.33 | 312,600 | — | — |
| 2001-01-16 | $5.11 | $5.84 | 554,400 | — | — |
| 2001-01-12 | $4.47 | $5.10 | 94,800 | — | — |
| 2001-01-11 | $4.58 | $5.23 | 101,400 | — | — |
| 2001-01-10 | $4.53 | $5.17 | 177,600 | — | — |
| 2001-01-09 | $4.55 | $5.20 | 33,600 | — | — |
| 2001-01-08 | $4.48 | $5.11 | 48,000 | — | — |
| 2001-01-05 | $4.47 | $5.10 | 192,600 | — | — |
| 2001-01-04 | $4.67 | $5.33 | 151,200 | — | — |
| 2001-01-03 | $4.63 | $5.28 | 130,800 | — | — |
| 2001-01-02 | $4.71 | $5.38 | 126,600 | — | — |