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
- 1987-10-02 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 | $4.31 | $4.31 | 232,400 | — | — |
| 2001-12-28 | $4.11 | $4.11 | 127,600 | — | — |
| 2001-12-27 | $4.08 | $4.08 | 113,200 | — | — |
| 2001-12-26 | $4.29 | $4.29 | 69,600 | — | — |
| 2001-12-24 | $4.31 | $4.31 | 33,200 | — | — |
| 2001-12-21 | $4.37 | $4.37 | 501,200 | — | — |
| 2001-12-20 | $3.80 | $3.80 | 83,200 | — | — |
| 2001-12-19 | $4.17 | $4.17 | 70,000 | — | — |
| 2001-12-18 | $4.12 | $4.12 | 65,200 | — | — |
| 2001-12-17 | $4.01 | $4.01 | 65,200 | — | — |
| 2001-12-14 | $3.78 | $3.78 | 148,000 | — | — |
| 2001-12-13 | $3.76 | $3.76 | 142,800 | — | — |
| 2001-12-12 | $3.98 | $3.98 | 129,600 | — | — |
| 2001-12-11 | $4.10 | $4.10 | 98,400 | — | — |
| 2001-12-10 | $4.45 | $4.45 | 106,000 | — | — |
| 2001-12-07 | $4.51 | $4.51 | 247,600 | — | — |
| 2001-12-06 | $4.31 | $4.31 | 83,600 | — | — |
| 2001-12-05 | $4.34 | $4.34 | 210,800 | — | — |
| 2001-12-04 | $4.17 | $4.17 | 168,000 | — | — |
| 2001-12-03 | $4.07 | $4.07 | 115,200 | — | — |
| 2001-11-30 | $4.10 | $4.10 | 158,400 | — | — |
| 2001-11-29 | $4.19 | $4.19 | 51,600 | — | — |
| 2001-11-28 | $4.16 | $4.16 | 54,400 | — | — |
| 2001-11-27 | $4.14 | $4.14 | 96,800 | — | — |
| 2001-11-26 | $4.24 | $4.24 | 56,800 | — | — |
| 2001-11-23 | $4.08 | $4.08 | 47,600 | — | — |
| 2001-11-21 | $4.07 | $4.07 | 99,600 | — | — |
| 2001-11-20 | $4.14 | $4.14 | 366,000 | — | — |
| 2001-11-19 | $4.27 | $4.27 | 425,600 | — | — |
| 2001-11-16 | $4.20 | $4.20 | 39,600 | — | — |
| 2001-11-15 | $4.15 | $4.15 | 53,200 | — | — |
| 2001-11-14 | $4.21 | $4.21 | 84,800 | — | — |
| 2001-11-13 | $4.21 | $4.21 | 144,000 | — | — |
| 2001-11-12 | $4.17 | $4.17 | 54,400 | — | — |
| 2001-11-09 | $4.27 | $4.27 | 169,200 | — | — |
| 2001-11-08 | $4.25 | $4.25 | 69,200 | — | — |
| 2001-11-07 | $4.19 | $4.19 | 133,200 | — | — |
| 2001-11-06 | $4.19 | $4.19 | 166,000 | — | — |
| 2001-11-05 | $3.99 | $3.99 | 111,200 | — | — |
| 2001-11-02 | $3.88 | $3.88 | 62,000 | — | — |
| 2001-11-01 | $3.85 | $3.85 | 75,200 | — | — |
| 2001-10-31 | $3.82 | $3.82 | 76,400 | — | — |
| 2001-10-30 | $3.73 | $3.73 | 43,200 | — | — |
| 2001-10-29 | $3.71 | $3.71 | 276,800 | — | — |
| 2001-10-26 | $3.66 | $3.66 | 100,800 | — | — |
| 2001-10-25 | $3.53 | $3.53 | 188,800 | — | — |
| 2001-10-24 | $3.50 | $3.50 | 131,200 | — | — |
| 2001-10-23 | $3.25 | $3.25 | 84,400 | — | — |
| 2001-10-22 | $3.18 | $3.18 | 373,200 | — | — |
| 2001-10-19 | $3.16 | $3.16 | 199,600 | — | — |
| 2001-10-18 | $3.21 | $3.21 | 821,200 | — | — |
| 2001-10-17 | $3.26 | $3.26 | 246,000 | — | — |
| 2001-10-16 | $3.29 | $3.29 | 235,600 | — | — |
| 2001-10-15 | $3.28 | $3.27 | 247,600 | — | — |
| 2001-10-12 | $3.28 | $3.27 | 313,200 | — | — |
| 2001-10-11 | $3.28 | $3.28 | 244,400 | — | — |
| 2001-10-10 | $3.27 | $3.27 | 170,800 | — | — |
| 2001-10-09 | $3.25 | $3.25 | 346,400 | — | — |
| 2001-10-08 | $3.25 | $3.25 | 72,000 | — | — |
| 2001-10-05 | $3.18 | $3.18 | 220,000 | — | — |
| 2001-10-04 | $3.13 | $3.13 | 184,400 | — | — |
| 2001-10-03 | $3.05 | $3.05 | 162,800 | — | — |
| 2001-10-02 | $2.98 | $2.98 | 72,000 | — | — |
| 2001-10-01 | $2.98 | $2.98 | 174,400 | — | — |
| 2001-09-28 | $3.26 | $3.26 | 246,400 | — | — |
| 2001-09-27 | $3.30 | $3.30 | 155,600 | — | — |
| 2001-09-26 | $3.37 | $3.37 | 116,400 | — | — |
| 2001-09-25 | $3.41 | $3.41 | 40,400 | — | — |
| 2001-09-24 | $3.44 | $3.44 | 411,600 | — | — |
| 2001-09-21 | $3.17 | $3.17 | 368,000 | — | — |
| 2001-09-20 | $3.22 | $3.22 | 78,800 | — | — |
| 2001-09-19 | $3.50 | $3.50 | 172,800 | — | — |
| 2001-09-18 | $3.66 | $3.66 | 273,600 | — | — |
| 2001-09-17 | $3.60 | $3.60 | 932,400 | — | — |
| 2001-09-10 | $3.61 | $3.61 | 169,200 | — | — |
| 2001-09-07 | $3.84 | $3.84 | 188,400 | — | — |
| 2001-09-06 | $3.75 | $3.75 | 416,800 | — | — |
| 2001-09-05 | $3.77 | $3.77 | 101,600 | — | — |
| 2001-09-04 | $3.76 | $3.76 | 94,000 | — | — |
| 2001-08-31 | $3.87 | $3.87 | 31,600 | — | — |
| 2001-08-30 | $3.79 | $3.79 | 114,000 | — | — |
| 2001-08-29 | $3.80 | $3.80 | 32,000 | — | — |
| 2001-08-28 | $3.94 | $3.94 | 40,000 | — | — |
| 2001-08-27 | $3.93 | $3.93 | 18,800 | — | — |
| 2001-08-24 | $4.05 | $4.05 | 40,000 | — | — |
| 2001-08-23 | $3.85 | $3.85 | 7,600 | — | — |
| 2001-08-22 | $3.86 | $3.86 | 170,800 | — | — |
| 2001-08-21 | $3.67 | $3.67 | 36,800 | — | — |
| 2001-08-20 | $3.86 | $3.86 | 37,200 | — | — |
| 2001-08-17 | $3.74 | $3.74 | 15,200 | — | — |
| 2001-08-16 | $3.76 | $3.76 | 36,000 | — | — |
| 2001-08-15 | $3.81 | $3.81 | 32,800 | — | — |
| 2001-08-14 | $3.84 | $3.84 | 59,600 | — | — |
| 2001-08-13 | $3.89 | $3.89 | 16,000 | — | — |
| 2001-08-10 | $3.94 | $3.94 | 130,000 | — | — |
| 2001-08-09 | $3.89 | $3.89 | 117,600 | — | — |
| 2001-08-08 | $3.77 | $3.77 | 36,800 | — | — |
| 2001-08-07 | $3.75 | $3.75 | 120,000 | — | — |
| 2001-08-06 | $3.96 | $3.96 | 14,800 | — | — |
| 2001-08-03 | $3.95 | $3.95 | 15,200 | — | — |
| 2001-08-02 | $4.03 | $4.03 | 16,400 | — | — |
| 2001-08-01 | $3.95 | $3.95 | 73,600 | — | — |
| 2001-07-31 | $4.09 | $4.09 | 25,200 | — | — |
| 2001-07-30 | $4.03 | $4.03 | 33,200 | — | — |
| 2001-07-27 | $4.13 | $4.13 | 124,000 | — | — |
| 2001-07-26 | $4.02 | $4.02 | 46,400 | — | — |
| 2001-07-25 | $3.99 | $3.99 | 21,600 | — | — |
| 2001-07-24 | $4.03 | $4.03 | 235,600 | — | — |
| 2001-07-23 | $4.25 | $4.25 | 53,600 | — | — |
| 2001-07-20 | $4.31 | $4.31 | 175,600 | — | — |
| 2001-07-19 | $4.25 | $4.25 | 156,800 | — | — |
| 2001-07-18 | $4.24 | $4.24 | 26,400 | — | — |
| 2001-07-17 | $4.25 | $4.25 | 35,600 | — | — |
| 2001-07-16 | $4.25 | $4.25 | 194,800 | — | — |
| 2001-07-13 | $4.28 | $4.28 | 137,200 | — | — |
| 2001-07-12 | $4.13 | $4.13 | 72,000 | — | — |
| 2001-07-11 | $4.19 | $4.19 | 220,000 | — | — |
| 2001-07-10 | $4.15 | $4.15 | 416,400 | — | — |
| 2001-07-09 | $4.23 | $4.23 | 565,200 | — | — |
| 2001-07-06 | $4.12 | $4.12 | 223,200 | — | — |
| 2001-07-05 | $4.13 | $4.13 | 138,000 | — | — |
| 2001-07-03 | $3.95 | $3.95 | 148,400 | — | — |
| 2001-07-02 | $3.91 | $3.91 | 103,200 | — | — |
| 2001-06-29 | $4.38 | $4.38 | 140,000 | — | — |
| 2001-06-28 | $3.83 | $3.83 | 45,600 | — | — |
| 2001-06-27 | $3.84 | $3.84 | 32,800 | — | — |
| 2001-06-26 | $3.78 | $3.77 | 117,200 | — | — |
| 2001-06-25 | $3.66 | $3.66 | 114,000 | — | — |
| 2001-06-22 | $3.65 | $3.65 | 51,600 | — | — |
| 2001-06-21 | $3.68 | $3.68 | 211,600 | — | — |
| 2001-06-20 | $3.68 | $3.68 | 144,000 | — | — |
| 2001-06-19 | $3.60 | $3.60 | 101,600 | — | — |
| 2001-06-18 | $3.62 | $3.62 | 148,400 | — | — |
| 2001-06-15 | $4.19 | $4.19 | 482,800 | — | — |
| 2001-06-14 | $4.24 | $4.24 | 173,200 | — | — |
| 2001-06-13 | $4.14 | $4.14 | 107,600 | — | — |
| 2001-06-12 | $4.12 | $4.12 | 230,800 | — | — |
| 2001-06-11 | $4.11 | $4.11 | 240,000 | — | — |
| 2001-06-08 | $4.06 | $4.06 | 124,800 | — | — |
| 2001-06-07 | $3.98 | $3.98 | 41,200 | — | — |
| 2001-06-06 | $3.98 | $3.98 | 79,600 | — | — |
| 2001-06-05 | $3.96 | $3.96 | 173,600 | — | — |
| 2001-06-04 | $3.85 | $3.84 | 128,000 | — | — |
| 2001-06-01 | $3.62 | $3.62 | 119,200 | — | — |
| 2001-05-31 | $3.78 | $3.78 | 75,600 | — | — |
| 2001-05-30 | $3.83 | $3.83 | 150,400 | — | — |
| 2001-05-29 | $3.83 | $3.83 | 159,200 | — | — |
| 2001-05-25 | $3.87 | $3.87 | 117,600 | — | — |
| 2001-05-24 | $4.03 | $4.03 | 208,400 | — | — |
| 2001-05-23 | $3.88 | $3.88 | 299,600 | — | — |
| 2001-05-22 | $3.86 | $3.86 | 259,600 | — | — |
| 2001-05-21 | $3.90 | $3.90 | 178,400 | — | — |
| 2001-05-18 | $3.85 | $3.85 | 231,600 | — | — |
| 2001-05-17 | $3.62 | $3.62 | 114,800 | — | — |
| 2001-05-16 | $3.59 | $3.59 | 170,000 | — | — |
| 2001-05-15 | $3.49 | $3.49 | 64,400 | — | — |
| 2001-05-14 | $3.47 | $3.47 | 251,200 | — | — |
| 2001-05-11 | $3.33 | $3.33 | 69,600 | — | — |
| 2001-05-10 | $3.35 | $3.34 | 98,800 | — | — |
| 2001-05-09 | $3.50 | $3.50 | 202,400 | — | — |
| 2001-05-08 | $3.24 | $3.24 | 562,800 | — | — |
| 2001-05-07 | $3.64 | $3.64 | 76,000 | — | — |
| 2001-05-04 | $3.81 | $3.81 | 93,600 | — | — |
| 2001-05-03 | $3.58 | $3.58 | 109,600 | — | — |
| 2001-05-02 | $3.75 | $3.75 | 340,400 | — | — |
| 2001-05-01 | $3.93 | $3.93 | 114,400 | — | — |
| 2001-04-30 | $3.99 | $3.99 | 94,400 | — | — |
| 2001-04-27 | $3.92 | $3.92 | 109,600 | — | — |
| 2001-04-26 | $3.80 | $3.80 | 134,800 | — | — |
| 2001-04-25 | $3.73 | $3.73 | 79,200 | — | — |
| 2001-04-24 | $3.76 | $3.76 | 821,600 | — | — |
| 2001-04-23 | $3.68 | $3.68 | 622,400 | — | — |
| 2001-04-20 | $3.77 | $3.77 | 287,600 | — | — |
| 2001-04-19 | $3.86 | $3.86 | 339,600 | — | — |
| 2001-04-18 | $3.86 | $3.86 | 312,800 | — | — |
| 2001-04-17 | $3.55 | $3.55 | 202,000 | — | — |
| 2001-04-16 | $3.53 | $3.53 | 393,600 | — | — |
| 2001-04-12 | $3.27 | $3.27 | 277,200 | — | — |
| 2001-04-11 | $3.26 | $3.26 | 474,800 | — | — |
| 2001-04-10 | $3.28 | $3.27 | 870,800 | — | — |
| 2001-04-09 | $3.26 | $3.26 | 662,000 | — | — |
| 2001-04-06 | $3.17 | $3.17 | 167,600 | — | — |
| 2001-04-05 | $3.17 | $3.17 | 229,600 | — | — |
| 2001-04-04 | $2.98 | $2.98 | 122,000 | — | — |
| 2001-04-03 | $3.13 | $3.13 | 274,000 | — | — |
| 2001-04-02 | $2.97 | $2.97 | 95,200 | — | — |
| 2001-03-30 | $3.16 | $3.16 | 268,000 | — | — |
| 2001-03-29 | $2.75 | $2.75 | 201,200 | — | — |
| 2001-03-28 | $2.88 | $2.88 | 88,000 | — | — |
| 2001-03-27 | $2.97 | $2.97 | 74,400 | — | — |
| 2001-03-26 | $2.92 | $2.92 | 88,800 | — | — |
| 2001-03-23 | $2.97 | $2.97 | 108,400 | — | — |
| 2001-03-22 | $2.87 | $2.87 | 142,800 | — | — |
| 2001-03-21 | $2.75 | $2.75 | 197,600 | — | — |
| 2001-03-20 | $2.77 | $2.77 | 89,200 | — | — |
| 2001-03-19 | $2.84 | $2.84 | 342,800 | — | — |
| 2001-03-16 | $2.77 | $2.77 | 231,600 | — | — |
| 2001-03-15 | $2.77 | $2.77 | 77,200 | — | — |
| 2001-03-14 | $2.78 | $2.78 | 102,000 | — | — |
| 2001-03-13 | $2.92 | $2.92 | 169,200 | — | — |
| 2001-03-12 | $2.75 | $2.75 | 192,000 | — | — |
| 2001-03-09 | $2.98 | $2.98 | 214,400 | — | — |
| 2001-03-08 | $2.89 | $2.89 | 103,600 | — | — |
| 2001-03-07 | $2.88 | $2.88 | 147,200 | — | — |
| 2001-03-06 | $2.83 | $2.83 | 131,200 | — | — |
| 2001-03-05 | $2.77 | $2.77 | 67,200 | — | — |
| 2001-03-02 | $2.77 | $2.77 | 128,000 | — | — |
| 2001-03-01 | $2.81 | $2.81 | 80,800 | — | — |
| 2001-02-28 | $2.91 | $2.91 | 328,000 | — | — |
| 2001-02-27 | $2.94 | $2.94 | 177,200 | — | — |
| 2001-02-26 | $2.92 | $2.92 | 140,000 | — | — |
| 2001-02-23 | $2.91 | $2.91 | 428,800 | — | — |
| 2001-02-22 | $2.88 | $2.88 | 397,200 | — | — |
| 2001-02-21 | $3.11 | $3.11 | 291,200 | — | — |
| 2001-02-20 | $3.23 | $3.23 | 405,200 | — | — |
| 2001-02-16 | $3.44 | $3.44 | 126,800 | — | — |
| 2001-02-15 | $3.55 | $3.55 | 526,000 | — | — |
| 2001-02-14 | $3.52 | $3.52 | 302,000 | — | — |
| 2001-02-13 | $3.58 | $3.58 | 100,800 | — | — |
| 2001-02-12 | $3.63 | $3.63 | 80,000 | — | — |
| 2001-02-09 | $3.59 | $3.59 | 162,000 | — | — |
| 2001-02-08 | $3.55 | $3.55 | 175,600 | — | — |
| 2001-02-07 | $3.52 | $3.52 | 148,800 | — | — |
| 2001-02-06 | $3.56 | $3.56 | 121,200 | — | — |
| 2001-02-05 | $3.64 | $3.64 | 92,400 | — | — |
| 2001-02-02 | $3.81 | $3.81 | 135,200 | — | — |
| 2001-02-01 | $3.95 | $3.95 | 226,800 | — | — |
| 2001-01-31 | $3.80 | $3.80 | 116,000 | — | — |
| 2001-01-30 | $3.86 | $3.86 | 159,200 | — | — |
| 2001-01-29 | $3.81 | $3.81 | 237,600 | — | — |
| 2001-01-26 | $3.69 | $3.69 | 131,200 | — | — |
| 2001-01-25 | $3.72 | $3.72 | 224,000 | — | — |
| 2001-01-24 | $3.81 | $3.81 | 231,200 | — | — |
| 2001-01-23 | $3.84 | $3.84 | 183,200 | — | — |
| 2001-01-22 | $3.84 | $3.84 | 294,000 | — | — |
| 2001-01-19 | $3.91 | $3.91 | 365,200 | — | — |
| 2001-01-18 | $3.98 | $3.98 | 610,800 | — | — |
| 2001-01-17 | $4.28 | $4.28 | 318,000 | — | — |
| 2001-01-16 | $4.42 | $4.42 | 349,200 | — | — |
| 2001-01-12 | $4.22 | $4.22 | 198,400 | — | — |
| 2001-01-11 | $4.08 | $4.08 | 353,200 | — | — |
| 2001-01-10 | $4.00 | $4.00 | 187,200 | — | — |
| 2001-01-09 | $3.88 | $3.88 | 111,200 | — | — |
| 2001-01-08 | $3.89 | $3.89 | 107,600 | — | — |
| 2001-01-05 | $3.83 | $3.83 | 220,800 | — | — |
| 2001-01-04 | $4.22 | $4.22 | 767,200 | — | — |
| 2001-01-03 | $4.17 | $4.17 | 441,200 | — | — |
| 2001-01-02 | $3.64 | $3.64 | 199,200 | — | — |