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
- 1986-08-06 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 | $3.11 | $3.11 | 182,800 | — | — |
| 2001-12-28 | $3.10 | $3.10 | 50,900 | — | — |
| 2001-12-27 | $3.05 | $3.05 | 73,900 | — | — |
| 2001-12-26 | $2.74 | $2.74 | 13,000 | — | — |
| 2001-12-24 | $2.90 | $2.90 | 6,900 | — | — |
| 2001-12-21 | $2.89 | $2.89 | 34,800 | — | — |
| 2001-12-20 | $2.54 | $2.54 | 28,300 | — | — |
| 2001-12-19 | $2.40 | $2.40 | 27,700 | — | — |
| 2001-12-18 | $2.36 | $2.36 | 14,200 | — | — |
| 2001-12-17 | $2.36 | $2.36 | 37,300 | — | — |
| 2001-12-14 | $2.48 | $2.48 | 8,100 | — | — |
| 2001-12-13 | $2.50 | $2.50 | 37,000 | — | — |
| 2001-12-12 | $2.59 | $2.59 | 6,800 | — | — |
| 2001-12-11 | $2.66 | $2.66 | 11,700 | — | — |
| 2001-12-10 | $2.58 | $2.58 | 8,200 | — | — |
| 2001-12-07 | $2.69 | $2.69 | 11,800 | — | — |
| 2001-12-06 | $2.66 | $2.66 | 27,300 | — | — |
| 2001-12-05 | $2.65 | $2.65 | 13,600 | — | — |
| 2001-12-04 | $2.70 | $2.70 | 3,000 | — | — |
| 2001-12-03 | $2.73 | $2.73 | 2,300 | — | — |
| 2001-11-30 | $2.75 | $2.75 | 12,000 | — | — |
| 2001-11-29 | $2.74 | $2.74 | 6,900 | — | — |
| 2001-11-28 | $2.85 | $2.85 | 137,400 | — | — |
| 2001-11-27 | $2.85 | $2.85 | 3,300 | — | — |
| 2001-11-26 | $2.87 | $2.87 | 8,500 | — | — |
| 2001-11-23 | $2.96 | $2.96 | 5,400 | — | — |
| 2001-11-21 | $2.81 | $2.81 | 10,800 | — | — |
| 2001-11-20 | $2.81 | $2.81 | 8,300 | — | — |
| 2001-11-19 | $3.00 | $3.00 | 15,100 | — | — |
| 2001-11-16 | $3.04 | $3.04 | 19,600 | — | — |
| 2001-11-15 | $2.90 | $2.90 | 9,600 | — | — |
| 2001-11-14 | $3.05 | $3.05 | 17,200 | — | — |
| 2001-11-13 | $2.97 | $2.97 | 23,000 | — | — |
| 2001-11-12 | $2.95 | $2.95 | 10,300 | — | — |
| 2001-11-09 | $2.97 | $2.97 | 15,300 | — | — |
| 2001-11-08 | $2.86 | $2.86 | 18,700 | — | — |
| 2001-11-07 | $2.83 | $2.83 | 11,800 | — | — |
| 2001-11-06 | $2.85 | $2.85 | 11,100 | — | — |
| 2001-11-05 | $2.85 | $2.85 | 7,300 | — | — |
| 2001-11-02 | $2.83 | $2.83 | 200 | — | — |
| 2001-11-01 | $2.87 | $2.87 | 15,000 | — | — |
| 2001-10-31 | $3.10 | $3.10 | 23,300 | — | — |
| 2001-10-30 | $2.85 | $2.85 | 1,700 | — | — |
| 2001-10-29 | $2.81 | $2.81 | 8,100 | — | — |
| 2001-10-26 | $2.85 | $2.85 | 22,800 | — | — |
| 2001-10-25 | $2.87 | $2.87 | 14,700 | — | — |
| 2001-10-24 | $2.82 | $2.82 | 14,600 | — | — |
| 2001-10-23 | $2.90 | $2.90 | 20,600 | — | — |
| 2001-10-22 | $2.98 | $2.98 | 6,100 | — | — |
| 2001-10-19 | $2.98 | $2.98 | 15,400 | — | — |
| 2001-10-18 | $2.80 | $2.80 | 21,000 | — | — |
| 2001-10-17 | $3.01 | $3.01 | 34,700 | — | — |
| 2001-10-16 | $2.83 | $2.83 | 10,700 | — | — |
| 2001-10-15 | $2.83 | $2.83 | 26,900 | — | — |
| 2001-10-12 | $2.85 | $2.85 | 26,600 | — | — |
| 2001-10-11 | $2.54 | $2.54 | 30,700 | — | — |
| 2001-10-10 | $2.42 | $2.42 | 42,400 | — | — |
| 2001-10-09 | $2.40 | $2.40 | 24,200 | — | — |
| 2001-10-08 | $2.35 | $2.35 | 34,200 | — | — |
| 2001-10-05 | $2.66 | $2.66 | 29,800 | — | — |
| 2001-10-04 | $2.40 | $2.40 | 17,800 | — | — |
| 2001-10-03 | $2.24 | $2.24 | 25,800 | — | — |
| 2001-10-02 | $2.10 | $2.10 | 35,100 | — | — |
| 2001-10-01 | $2.15 | $2.15 | 39,300 | — | — |
| 2001-09-28 | $1.91 | $1.91 | 293,600 | — | — |
| 2001-09-27 | $2.10 | $2.10 | 159,800 | — | — |
| 2001-09-26 | $2.50 | $2.50 | 32,800 | — | — |
| 2001-09-25 | $2.57 | $2.57 | 70,400 | — | — |
| 2001-09-24 | $2.55 | $2.55 | 101,000 | — | — |
| 2001-09-21 | $3.00 | $3.00 | 90,700 | — | — |
| 2001-09-20 | $3.00 | $3.00 | 471,900 | — | — |
| 2001-09-19 | $3.20 | $3.20 | 90,300 | — | — |
| 2001-09-18 | $3.11 | $3.11 | 20,000 | — | — |
| 2001-09-17 | $3.25 | $3.25 | 29,700 | — | — |
| 2001-09-10 | $3.60 | $3.60 | 38,500 | — | — |
| 2001-09-07 | $4.00 | $4.00 | 17,400 | — | — |
| 2001-09-06 | $4.40 | $4.40 | 4,600 | — | — |
| 2001-09-05 | $4.84 | $4.84 | 17,700 | — | — |
| 2001-09-04 | $4.84 | $4.84 | 7,800 | — | — |
| 2001-08-31 | $4.75 | $4.75 | 19,400 | — | — |
| 2001-08-30 | $4.50 | $4.50 | 21,800 | — | — |
| 2001-08-29 | $4.59 | $4.59 | 4,300 | — | — |
| 2001-08-28 | $4.60 | $4.60 | 55,500 | — | — |
| 2001-08-27 | $5.26 | $5.26 | 22,100 | — | — |
| 2001-08-24 | $5.59 | $5.59 | 3,200 | — | — |
| 2001-08-23 | $5.51 | $5.51 | 11,000 | — | — |
| 2001-08-22 | $5.43 | $5.43 | 12,300 | — | — |
| 2001-08-21 | $5.59 | $5.59 | 75,400 | — | — |
| 2001-08-20 | $5.60 | $5.60 | 28,500 | — | — |
| 2001-08-17 | $6.00 | $6.00 | 17,500 | — | — |
| 2001-08-16 | $6.10 | $6.10 | 21,200 | — | — |
| 2001-08-15 | $6.67 | $6.67 | 14,000 | — | — |
| 2001-08-14 | $6.85 | $6.85 | 11,900 | — | — |
| 2001-08-13 | $6.85 | $6.85 | 60,000 | — | — |
| 2001-08-10 | $8.05 | $8.05 | 13,300 | — | — |
| 2001-08-09 | $7.49 | $7.49 | 12,600 | — | — |
| 2001-08-08 | $7.44 | $7.44 | 5,900 | — | — |
| 2001-08-07 | $7.50 | $7.50 | 4,900 | — | — |
| 2001-08-06 | $7.97 | $7.97 | 4,200 | — | — |
| 2001-08-03 | $8.05 | $8.05 | 5,900 | — | — |
| 2001-08-02 | $8.15 | $8.15 | 4,600 | — | — |
| 2001-08-01 | $8.10 | $8.10 | 6,700 | — | — |
| 2001-07-31 | $7.53 | $7.53 | 3,700 | — | — |
| 2001-07-30 | $7.16 | $7.16 | 12,000 | — | — |
| 2001-07-27 | $7.15 | $7.15 | 14,700 | — | — |
| 2001-07-26 | $6.80 | $6.80 | 21,700 | — | — |
| 2001-07-25 | $6.51 | $6.51 | 48,100 | — | — |
| 2001-07-24 | $6.60 | $6.60 | 15,100 | — | — |
| 2001-07-23 | $7.11 | $7.11 | 3,200 | — | — |
| 2001-07-20 | $7.31 | $7.31 | 2,500 | — | — |
| 2001-07-19 | $7.35 | $7.35 | 5,300 | — | — |
| 2001-07-18 | $7.35 | $7.35 | 5,200 | — | — |
| 2001-07-17 | $7.51 | $7.51 | 18,500 | — | — |
| 2001-07-16 | $7.58 | $7.58 | 11,000 | — | — |
| 2001-07-13 | $7.70 | $7.70 | 12,900 | — | — |
| 2001-07-12 | $7.62 | $7.62 | 13,200 | — | — |
| 2001-07-11 | $7.69 | $7.69 | 10,300 | — | — |
| 2001-07-10 | $7.78 | $7.78 | 12,900 | — | — |
| 2001-07-09 | $8.20 | $8.20 | 5,100 | — | — |
| 2001-07-06 | $8.20 | $8.20 | 3,600 | — | — |
| 2001-07-05 | $8.60 | $8.60 | 4,800 | — | — |
| 2001-07-03 | $7.82 | $7.82 | 13,000 | — | — |
| 2001-07-02 | $8.79 | $8.79 | 2,900 | — | — |
| 2001-06-29 | $9.00 | $9.00 | 800 | — | — |
| 2001-06-28 | $8.70 | $8.70 | 2,400 | — | — |
| 2001-06-27 | $8.60 | $8.60 | 12,200 | — | — |
| 2001-06-26 | $8.30 | $8.30 | 24,900 | — | — |
| 2001-06-25 | $8.65 | $8.65 | 1,800 | — | — |
| 2001-06-22 | $8.72 | $8.72 | 2,600 | — | — |
| 2001-06-21 | $8.82 | $8.82 | 5,300 | — | — |
| 2001-06-20 | $8.70 | $8.70 | 18,800 | — | — |
| 2001-06-19 | $8.71 | $8.71 | 14,100 | — | — |
| 2001-06-18 | $9.31 | $9.31 | 11,700 | — | — |
| 2001-06-15 | $9.50 | $9.50 | 10,800 | — | — |
| 2001-06-14 | $9.50 | $9.50 | 3,700 | — | — |
| 2001-06-13 | $9.85 | $9.85 | 33,900 | — | — |
| 2001-06-12 | $9.61 | $9.61 | 48,300 | — | — |
| 2001-06-11 | $9.25 | $9.25 | 20,700 | — | — |
| 2001-06-08 | $9.38 | $9.38 | 2,400 | — | — |
| 2001-06-07 | $9.40 | $9.40 | 4,500 | — | — |
| 2001-06-06 | $9.12 | $9.12 | 14,400 | — | — |
| 2001-06-05 | $9.23 | $9.23 | 6,000 | — | — |
| 2001-06-04 | $9.35 | $9.35 | 9,200 | — | — |
| 2001-06-01 | $9.60 | $9.60 | 10,400 | — | — |
| 2001-05-31 | $9.80 | $9.80 | 5,400 | — | — |
| 2001-05-30 | $9.23 | $9.23 | 17,200 | — | — |
| 2001-05-29 | $10.00 | $10.00 | 10,300 | — | — |
| 2001-05-25 | $10.55 | $10.55 | 9,900 | — | — |
| 2001-05-24 | $11.03 | $11.03 | 9,000 | — | — |
| 2001-05-23 | $11.25 | $11.25 | 11,400 | — | — |
| 2001-05-22 | $10.90 | $10.90 | 14,100 | — | — |
| 2001-05-21 | $10.73 | $10.73 | 14,600 | — | — |
| 2001-05-18 | $10.46 | $10.46 | 12,700 | — | — |
| 2001-05-17 | $10.63 | $10.63 | 6,500 | — | — |
| 2001-05-16 | $10.57 | $10.57 | 6,300 | — | — |
| 2001-05-15 | $10.58 | $10.58 | 6,800 | — | — |
| 2001-05-14 | $10.72 | $10.72 | 1,000 | — | — |
| 2001-05-11 | $10.88 | $10.88 | 5,500 | — | — |
| 2001-05-10 | $10.98 | $10.98 | 12,300 | — | — |
| 2001-05-09 | $11.20 | $11.20 | 14,600 | — | — |
| 2001-05-08 | $11.45 | $11.45 | 83,700 | — | — |
| 2001-05-07 | $9.95 | $9.95 | 19,200 | — | — |
| 2001-05-04 | $11.03 | $11.03 | 41,300 | — | — |
| 2001-05-03 | $10.20 | $10.20 | 13,900 | — | — |
| 2001-05-02 | $10.36 | $10.36 | 17,800 | — | — |
| 2001-05-01 | $9.31 | $9.31 | 15,400 | — | — |
| 2001-04-30 | $9.40 | $9.40 | 12,000 | — | — |
| 2001-04-27 | $9.55 | $9.55 | 104,200 | — | — |
| 2001-04-26 | $9.90 | $9.90 | 8,100 | — | — |
| 2001-04-25 | $10.50 | $10.50 | 48,500 | — | — |
| 2001-04-24 | $10.50 | $10.50 | 43,200 | — | — |
| 2001-04-23 | $8.30 | $8.30 | 4,500 | — | — |
| 2001-04-20 | $8.89 | $8.89 | 14,700 | — | — |
| 2001-04-19 | $9.00 | $9.00 | 38,000 | — | — |
| 2001-04-18 | $7.85 | $7.85 | 26,000 | — | — |
| 2001-04-17 | $7.46 | $7.46 | 7,400 | — | — |
| 2001-04-16 | $7.49 | $7.49 | 16,600 | — | — |
| 2001-04-12 | $7.63 | $7.63 | 18,400 | — | — |
| 2001-04-11 | $7.30 | $7.30 | 15,500 | — | — |
| 2001-04-10 | $7.30 | $7.30 | 33,300 | — | — |
| 2001-04-09 | $7.20 | $7.20 | 12,800 | — | — |
| 2001-04-06 | $7.56 | $7.56 | 8,000 | — | — |
| 2001-04-05 | $7.69 | $7.69 | 27,300 | — | — |
| 2001-04-04 | $7.03 | $7.03 | 21,800 | — | — |
| 2001-04-03 | $7.25 | $7.25 | 9,100 | — | — |
| 2001-04-02 | $8.25 | $8.25 | 23,900 | — | — |
| 2001-03-30 | $8.81 | $8.81 | 26,000 | — | — |
| 2001-03-29 | $7.75 | $7.75 | 20,500 | — | — |
| 2001-03-28 | $8.56 | $8.56 | 19,000 | — | — |
| 2001-03-27 | $8.81 | $8.81 | 15,000 | — | — |
| 2001-03-26 | $8.41 | $8.41 | 25,500 | — | — |
| 2001-03-23 | $7.63 | $7.63 | 25,400 | — | — |
| 2001-03-22 | $7.19 | $7.19 | 10,500 | — | — |
| 2001-03-21 | $7.13 | $7.13 | 35,400 | — | — |
| 2001-03-20 | $7.31 | $7.31 | 38,600 | — | — |
| 2001-03-19 | $7.09 | $7.09 | 33,200 | — | — |
| 2001-03-16 | $6.94 | $6.94 | 55,900 | — | — |
| 2001-03-15 | $7.13 | $7.13 | 65,900 | — | — |
| 2001-03-14 | $7.00 | $7.00 | 32,000 | — | — |
| 2001-03-13 | $7.31 | $7.31 | 41,800 | — | — |
| 2001-03-12 | $7.50 | $7.50 | 8,400 | — | — |
| 2001-03-09 | $7.97 | $7.97 | 16,800 | — | — |
| 2001-03-08 | $7.38 | $7.38 | 34,500 | — | — |
| 2001-03-07 | $7.81 | $7.81 | 48,500 | — | — |
| 2001-03-06 | $8.28 | $8.28 | 20,000 | — | — |
| 2001-03-05 | $8.56 | $8.56 | 5,300 | — | — |
| 2001-03-02 | $8.75 | $8.75 | 5,100 | — | — |
| 2001-03-01 | $8.56 | $8.56 | 36,600 | — | — |
| 2001-02-28 | $8.56 | $8.56 | 22,300 | — | — |
| 2001-02-27 | $8.69 | $8.69 | 31,000 | — | — |
| 2001-02-26 | $8.47 | $8.47 | 35,600 | — | — |
| 2001-02-23 | $8.31 | $8.31 | 32,500 | — | — |
| 2001-02-22 | $8.88 | $8.88 | 55,700 | — | — |
| 2001-02-21 | $9.53 | $9.53 | 39,500 | — | — |
| 2001-02-20 | $9.75 | $9.75 | 16,700 | — | — |
| 2001-02-16 | $10.25 | $10.25 | 41,400 | — | — |
| 2001-02-15 | $10.94 | $10.94 | 30,400 | — | — |
| 2001-02-14 | $10.63 | $10.63 | 45,800 | — | — |
| 2001-02-13 | $11.00 | $11.00 | 31,300 | — | — |
| 2001-02-12 | $10.97 | $10.97 | 18,500 | — | — |
| 2001-02-09 | $10.94 | $10.94 | 61,900 | — | — |
| 2001-02-08 | $10.81 | $10.81 | 42,400 | — | — |
| 2001-02-07 | $10.88 | $10.88 | 127,400 | — | — |
| 2001-02-06 | $10.63 | $10.63 | 36,700 | — | — |
| 2001-02-05 | $10.75 | $10.75 | 17,000 | — | — |
| 2001-02-02 | $10.69 | $10.69 | 32,600 | — | — |
| 2001-02-01 | $10.63 | $10.63 | 25,500 | — | — |
| 2001-01-31 | $10.94 | $10.94 | 42,500 | — | — |
| 2001-01-30 | $10.25 | $10.25 | 12,000 | — | — |
| 2001-01-29 | $10.13 | $10.13 | 83,200 | — | — |
| 2001-01-26 | $9.88 | $9.88 | 153,700 | — | — |
| 2001-01-25 | $10.75 | $10.75 | 53,600 | — | — |
| 2001-01-24 | $11.25 | $11.25 | 80,600 | — | — |
| 2001-01-23 | $11.13 | $11.13 | 65,600 | — | — |
| 2001-01-22 | $10.81 | $10.81 | 51,400 | — | — |
| 2001-01-19 | $11.13 | $11.13 | 116,500 | — | — |
| 2001-01-18 | $10.44 | $10.44 | 81,500 | — | — |
| 2001-01-17 | $10.44 | $10.44 | 280,200 | — | — |
| 2001-01-16 | $11.31 | $11.31 | 189,100 | — | — |
| 2001-01-12 | $10.98 | $10.98 | 119,900 | — | — |
| 2001-01-11 | $9.00 | $9.00 | 61,000 | — | — |
| 2001-01-10 | $8.38 | $8.38 | 26,100 | — | — |
| 2001-01-09 | $7.94 | $7.94 | 26,000 | — | — |
| 2001-01-08 | $7.69 | $7.69 | 46,100 | — | — |
| 2001-01-05 | $7.38 | $7.38 | 57,600 | — | — |
| 2001-01-04 | $8.06 | $8.06 | 83,500 | — | — |
| 2001-01-03 | $7.38 | $7.38 | 54,200 | — | — |
| 2001-01-02 | $6.44 | $6.44 | 84,500 | — | — |