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
- 1996-08-09 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 | $5.27 | $5.27 | 60,500 | — | — |
| 2001-12-28 | $5.05 | $5.05 | 59,900 | — | — |
| 2001-12-27 | $5.04 | $5.04 | 45,500 | — | — |
| 2001-12-26 | $4.96 | $4.96 | 31,500 | — | — |
| 2001-12-24 | $5.01 | $5.01 | 5,800 | — | — |
| 2001-12-21 | $5.02 | $5.02 | 12,700 | — | — |
| 2001-12-20 | $4.75 | $4.75 | 34,600 | — | — |
| 2001-12-19 | $4.85 | $4.85 | 28,100 | — | — |
| 2001-12-18 | $4.77 | $4.77 | 37,700 | — | — |
| 2001-12-17 | $4.78 | $4.78 | 61,900 | — | — |
| 2001-12-14 | $4.91 | $4.91 | 36,400 | — | — |
| 2001-12-13 | $5.03 | $5.03 | 3,100 | — | — |
| 2001-12-12 | $5.10 | $5.10 | 7,600 | — | — |
| 2001-12-11 | $5.18 | $5.18 | 40,100 | — | — |
| 2001-12-10 | $5.10 | $5.10 | 6,200 | — | — |
| 2001-12-07 | $5.11 | $5.11 | 40,600 | — | — |
| 2001-12-06 | $5.14 | $5.14 | 76,300 | — | — |
| 2001-12-05 | $5.05 | $5.05 | 89,000 | — | — |
| 2001-12-04 | $5.05 | $5.05 | 253,500 | — | — |
| 2001-12-03 | $4.50 | $4.50 | 856,900 | — | — |
| 2001-11-30 | $4.78 | $4.78 | 28,900 | — | — |
| 2001-11-29 | $4.78 | $4.78 | 142,200 | — | — |
| 2001-11-28 | $5.11 | $5.11 | 155,200 | — | — |
| 2001-11-27 | $5.06 | $5.06 | 103,600 | — | — |
| 2001-11-26 | $5.15 | $5.15 | 133,100 | — | — |
| 2001-11-23 | $5.04 | $5.04 | 15,300 | — | — |
| 2001-11-21 | $5.05 | $5.05 | 46,000 | — | — |
| 2001-11-20 | $5.01 | $5.01 | 204,400 | — | — |
| 2001-11-19 | $5.12 | $5.12 | 92,900 | — | — |
| 2001-11-16 | $5.46 | $5.46 | 128,600 | — | — |
| 2001-11-15 | $5.60 | $5.60 | 59,900 | — | — |
| 2001-11-14 | $5.71 | $5.71 | 59,800 | — | — |
| 2001-11-13 | $5.82 | $5.82 | 72,100 | — | — |
| 2001-11-12 | $5.70 | $5.70 | 61,500 | — | — |
| 2001-11-09 | $5.61 | $5.61 | 251,900 | — | — |
| 2001-11-08 | $5.64 | $5.64 | 85,700 | — | — |
| 2001-11-07 | $6.35 | $6.35 | 73,800 | — | — |
| 2001-11-06 | $6.47 | $6.47 | 17,700 | — | — |
| 2001-11-05 | $6.40 | $6.40 | 88,500 | — | — |
| 2001-11-02 | $6.50 | $6.50 | 60,000 | — | — |
| 2001-11-01 | $6.35 | $6.35 | 80,200 | — | — |
| 2001-10-31 | $5.99 | $5.99 | 98,200 | — | — |
| 2001-10-30 | $5.87 | $5.87 | 44,900 | — | — |
| 2001-10-29 | $5.85 | $5.85 | 19,600 | — | — |
| 2001-10-26 | $6.04 | $6.04 | 215,000 | — | — |
| 2001-10-25 | $5.95 | $5.95 | 8,500 | — | — |
| 2001-10-24 | $5.98 | $5.98 | 43,900 | — | — |
| 2001-10-23 | $6.19 | $6.19 | 16,400 | — | — |
| 2001-10-22 | $6.17 | $6.17 | 11,100 | — | — |
| 2001-10-19 | $6.33 | $6.33 | 25,200 | — | — |
| 2001-10-18 | $6.20 | $6.20 | 83,800 | — | — |
| 2001-10-17 | $6.20 | $6.20 | 12,600 | — | — |
| 2001-10-16 | $6.19 | $6.19 | 76,200 | — | — |
| 2001-10-15 | $6.00 | $6.00 | 16,300 | — | — |
| 2001-10-12 | $6.10 | $6.10 | 12,800 | — | — |
| 2001-10-11 | $6.50 | $6.50 | 25,500 | — | — |
| 2001-10-10 | $6.17 | $6.17 | 25,700 | — | — |
| 2001-10-09 | $6.00 | $6.00 | 16,000 | — | — |
| 2001-10-08 | $5.95 | $5.95 | 13,600 | — | — |
| 2001-10-05 | $6.48 | $6.48 | 47,300 | — | — |
| 2001-10-04 | $6.40 | $6.40 | 24,300 | — | — |
| 2001-10-03 | $6.74 | $6.74 | 291,000 | — | — |
| 2001-10-02 | $6.48 | $6.48 | 15,400 | — | — |
| 2001-10-01 | $6.49 | $6.49 | 118,400 | — | — |
| 2001-09-28 | $6.60 | $6.60 | 92,600 | — | — |
| 2001-09-27 | $5.70 | $5.70 | 24,800 | — | — |
| 2001-09-26 | $5.73 | $5.73 | 34,900 | — | — |
| 2001-09-25 | $5.75 | $5.75 | 41,600 | — | — |
| 2001-09-24 | $5.82 | $5.82 | 62,000 | — | — |
| 2001-09-21 | $5.11 | $5.11 | 70,600 | — | — |
| 2001-09-20 | $5.26 | $5.26 | 48,700 | — | — |
| 2001-09-19 | $5.80 | $5.80 | 63,100 | — | — |
| 2001-09-18 | $6.10 | $6.10 | 29,800 | — | — |
| 2001-09-17 | $6.15 | $6.15 | 73,900 | — | — |
| 2001-09-10 | $6.20 | $6.20 | 55,300 | — | — |
| 2001-09-07 | $6.76 | $6.76 | 87,100 | — | — |
| 2001-09-06 | $7.18 | $7.18 | 40,100 | — | — |
| 2001-09-05 | $7.62 | $7.62 | 16,600 | — | — |
| 2001-09-04 | $7.87 | $7.87 | 82,400 | — | — |
| 2001-08-31 | $7.85 | $7.85 | 47,600 | — | — |
| 2001-08-30 | $7.53 | $7.53 | 75,400 | — | — |
| 2001-08-29 | $7.72 | $7.72 | 18,300 | — | — |
| 2001-08-28 | $7.88 | $7.88 | 79,200 | — | — |
| 2001-08-27 | $7.96 | $7.96 | 47,800 | — | — |
| 2001-08-24 | $7.90 | $7.90 | 36,700 | — | — |
| 2001-08-23 | $8.14 | $8.14 | 64,800 | — | — |
| 2001-08-22 | $7.60 | $7.60 | 49,900 | — | — |
| 2001-08-21 | $7.55 | $7.55 | 96,200 | — | — |
| 2001-08-20 | $7.69 | $7.69 | 96,800 | — | — |
| 2001-08-17 | $8.07 | $8.07 | 75,500 | — | — |
| 2001-08-16 | $8.50 | $8.50 | 224,700 | — | — |
| 2001-08-15 | $8.50 | $8.50 | 276,900 | — | — |
| 2001-08-14 | $8.20 | $8.20 | 213,600 | — | — |
| 2001-08-13 | $8.10 | $8.10 | 195,400 | — | — |
| 2001-08-10 | $7.89 | $7.89 | 55,200 | — | — |
| 2001-08-09 | $8.00 | $8.00 | 66,700 | — | — |
| 2001-08-08 | $8.01 | $8.01 | 59,200 | — | — |
| 2001-08-07 | $8.24 | $8.24 | 106,900 | — | — |
| 2001-08-06 | $8.22 | $8.22 | 175,900 | — | — |
| 2001-08-03 | $7.91 | $7.91 | 177,800 | — | — |
| 2001-08-02 | $7.69 | $7.69 | 204,600 | — | — |
| 2001-08-01 | $7.45 | $7.45 | 250,300 | — | — |
| 2001-07-31 | $7.18 | $7.18 | 391,100 | — | — |
| 2001-07-30 | $6.95 | $6.95 | 659,400 | — | — |
| 2001-07-27 | $5.82 | $5.82 | 39,800 | — | — |
| 2001-07-26 | $5.82 | $5.82 | 47,100 | — | — |
| 2001-07-25 | $5.65 | $5.65 | 13,500 | — | — |
| 2001-07-24 | $5.65 | $5.65 | 110,700 | — | — |
| 2001-07-23 | $5.45 | $5.45 | 126,500 | — | — |
| 2001-07-20 | $5.30 | $5.30 | 44,100 | — | — |
| 2001-07-19 | $5.38 | $5.38 | 129,200 | — | — |
| 2001-07-18 | $5.15 | $5.15 | 158,900 | — | — |
| 2001-07-17 | $5.45 | $5.45 | 381,800 | — | — |
| 2001-07-16 | $5.60 | $5.60 | 26,700 | — | — |
| 2001-07-13 | $5.65 | $5.65 | 10,000 | — | — |
| 2001-07-12 | $5.75 | $5.75 | 29,800 | — | — |
| 2001-07-11 | $5.90 | $5.90 | 18,900 | — | — |
| 2001-07-10 | $5.79 | $5.79 | 34,700 | — | — |
| 2001-07-09 | $5.79 | $5.79 | 30,900 | — | — |
| 2001-07-06 | $5.60 | $5.60 | 8,800 | — | — |
| 2001-07-05 | $5.60 | $5.60 | 7,500 | — | — |
| 2001-07-03 | $5.78 | $5.78 | 6,100 | — | — |
| 2001-07-02 | $5.77 | $5.77 | 30,800 | — | — |
| 2001-06-29 | $5.69 | $5.69 | 46,800 | — | — |
| 2001-06-28 | $5.50 | $5.50 | 49,400 | — | — |
| 2001-06-27 | $5.58 | $5.58 | 8,000 | — | — |
| 2001-06-26 | $5.55 | $5.55 | 16,700 | — | — |
| 2001-06-25 | $5.42 | $5.42 | 12,400 | — | — |
| 2001-06-22 | $5.47 | $5.47 | 40,800 | — | — |
| 2001-06-21 | $5.42 | $5.42 | 42,600 | — | — |
| 2001-06-20 | $5.30 | $5.30 | 19,300 | — | — |
| 2001-06-19 | $5.35 | $5.35 | 27,000 | — | — |
| 2001-06-18 | $5.42 | $5.42 | 66,000 | — | — |
| 2001-06-15 | $5.50 | $5.50 | 158,100 | — | — |
| 2001-06-14 | $5.30 | $5.30 | 62,500 | — | — |
| 2001-06-13 | $5.35 | $5.35 | 13,900 | — | — |
| 2001-06-12 | $5.35 | $5.35 | 19,500 | — | — |
| 2001-06-11 | $4.82 | $4.82 | 111,700 | — | — |
| 2001-06-08 | $5.00 | $5.00 | 92,900 | — | — |
| 2001-06-07 | $5.50 | $5.50 | 45,000 | — | — |
| 2001-06-06 | $5.75 | $5.75 | 18,500 | — | — |
| 2001-06-05 | $5.82 | $5.82 | 67,400 | — | — |
| 2001-06-04 | $6.03 | $6.03 | 88,500 | — | — |
| 2001-06-01 | $5.65 | $5.65 | 38,700 | — | — |
| 2001-05-31 | $5.49 | $5.49 | 47,800 | — | — |
| 2001-05-30 | $5.25 | $5.25 | 31,600 | — | — |
| 2001-05-29 | $5.23 | $5.23 | 19,200 | — | — |
| 2001-05-25 | $5.25 | $5.25 | 54,000 | — | — |
| 2001-05-24 | $5.34 | $5.34 | 8,700 | — | — |
| 2001-05-23 | $5.25 | $5.25 | 83,100 | — | — |
| 2001-05-22 | $5.55 | $5.55 | 169,200 | — | — |
| 2001-05-21 | $5.92 | $5.92 | 282,000 | — | — |
| 2001-05-18 | $5.70 | $5.70 | 112,400 | — | — |
| 2001-05-17 | $5.28 | $5.28 | 147,200 | — | — |
| 2001-05-16 | $5.10 | $5.10 | 116,200 | — | — |
| 2001-05-15 | $5.04 | $5.04 | 310,900 | — | — |
| 2001-05-14 | $4.63 | $4.63 | 99,000 | — | — |
| 2001-05-11 | $4.51 | $4.51 | 92,400 | — | — |
| 2001-05-10 | $4.32 | $4.32 | 223,400 | — | — |
| 2001-05-09 | $3.71 | $3.71 | 44,200 | — | — |
| 2001-05-08 | $3.70 | $3.70 | 8,000 | — | — |
| 2001-05-07 | $3.50 | $3.50 | 12,200 | — | — |
| 2001-05-04 | $3.60 | $3.60 | 74,500 | — | — |
| 2001-05-03 | $3.46 | $3.46 | 175,100 | — | — |
| 2001-05-02 | $3.38 | $3.38 | 61,900 | — | — |
| 2001-05-01 | $3.30 | $3.30 | 139,900 | — | — |
| 2001-04-30 | $3.00 | $3.00 | 70,900 | — | — |
| 2001-04-27 | $3.01 | $3.01 | 5,000 | — | — |
| 2001-04-26 | $3.00 | $3.00 | 104,800 | — | — |
| 2001-04-25 | $2.99 | $2.99 | 62,800 | — | — |
| 2001-04-24 | $2.98 | $2.98 | 9,400 | — | — |
| 2001-04-23 | $2.94 | $2.94 | 40,800 | — | — |
| 2001-04-20 | $3.01 | $3.01 | 101,000 | — | — |
| 2001-04-19 | $2.95 | $2.95 | 26,200 | — | — |
| 2001-04-18 | $3.00 | $3.00 | 34,000 | — | — |
| 2001-04-17 | $2.95 | $2.95 | 11,600 | — | — |
| 2001-04-16 | $3.12 | $3.12 | 8,200 | — | — |
| 2001-04-12 | $3.00 | $3.00 | 400 | — | — |
| 2001-04-11 | $3.00 | $3.00 | 9,300 | — | — |
| 2001-04-10 | $3.00 | $3.00 | 4,700 | — | — |
| 2001-04-09 | $3.07 | $3.07 | 18,600 | — | — |
| 2001-04-06 | $3.00 | $3.00 | 11,000 | — | — |
| 2001-04-05 | $2.98 | $2.98 | 4,200 | — | — |
| 2001-04-04 | $3.03 | $3.03 | 5,500 | — | — |
| 2001-04-03 | $3.00 | $3.00 | 15,900 | — | — |
| 2001-04-02 | $3.05 | $3.05 | 48,800 | — | — |
| 2001-03-30 | $3.00 | $3.00 | 188,300 | — | — |
| 2001-03-29 | $2.88 | $2.88 | 131,500 | — | — |
| 2001-03-28 | $2.91 | $2.91 | 22,500 | — | — |
| 2001-03-27 | $2.97 | $2.97 | 19,800 | — | — |
| 2001-03-26 | $2.96 | $2.96 | 13,300 | — | — |
| 2001-03-23 | $3.09 | $3.09 | 8,500 | — | — |
| 2001-03-22 | $3.00 | $3.00 | 9,500 | — | — |
| 2001-03-21 | $3.10 | $3.10 | 10,700 | — | — |
| 2001-03-20 | $3.24 | $3.24 | 16,300 | — | — |
| 2001-03-19 | $3.28 | $3.28 | 4,700 | — | — |
| 2001-03-16 | $3.23 | $3.23 | 18,900 | — | — |
| 2001-03-15 | $3.03 | $3.03 | 26,600 | — | — |
| 2001-03-14 | $3.32 | $3.32 | 4,800 | — | — |
| 2001-03-13 | $3.30 | $3.30 | 29,200 | — | — |
| 2001-03-12 | $3.25 | $3.25 | 22,600 | — | — |
| 2001-03-09 | $3.27 | $3.27 | 69,900 | — | — |
| 2001-03-08 | $3.25 | $3.25 | 231,500 | — | — |
| 2001-03-07 | $2.65 | $2.65 | 5,400 | — | — |
| 2001-03-06 | $2.52 | $2.52 | 35,900 | — | — |
| 2001-03-05 | $2.52 | $2.52 | 9,800 | — | — |
| 2001-03-02 | $2.58 | $2.58 | 53,400 | — | — |
| 2001-03-01 | $2.62 | $2.62 | 43,600 | — | — |
| 2001-02-28 | $2.60 | $2.60 | 74,400 | — | — |
| 2001-02-27 | $2.59 | $2.59 | 45,400 | — | — |
| 2001-02-26 | $2.60 | $2.60 | 56,200 | — | — |
| 2001-02-23 | $2.60 | $2.60 | 15,000 | — | — |
| 2001-02-22 | $2.50 | $2.50 | 16,900 | — | — |
| 2001-02-21 | $2.50 | $2.50 | 47,400 | — | — |
| 2001-02-20 | $2.50 | $2.50 | 12,200 | — | — |
| 2001-02-16 | $2.55 | $2.55 | 4,500 | — | — |
| 2001-02-15 | $2.55 | $2.55 | 12,300 | — | — |
| 2001-02-14 | $2.50 | $2.50 | 15,100 | — | — |
| 2001-02-13 | $2.46 | $2.46 | 18,400 | — | — |
| 2001-02-12 | $2.64 | $2.64 | 24,300 | — | — |
| 2001-02-09 | $2.56 | $2.56 | 38,300 | — | — |
| 2001-02-08 | $2.32 | $2.32 | 8,000 | — | — |
| 2001-02-07 | $2.30 | $2.30 | 3,400 | — | — |
| 2001-02-06 | $2.25 | $2.25 | 9,000 | — | — |
| 2001-02-05 | $2.20 | $2.20 | 25,200 | — | — |
| 2001-02-02 | $2.22 | $2.22 | 1,000 | — | — |
| 2001-02-01 | $2.14 | $2.14 | 5,000 | — | — |
| 2001-01-31 | $2.15 | $2.15 | 19,000 | — | — |
| 2001-01-30 | $2.25 | $2.25 | 7,800 | — | — |
| 2001-01-29 | $2.25 | $2.25 | 31,500 | — | — |
| 2001-01-26 | $2.38 | $2.37 | 21,200 | — | — |
| 2001-01-25 | $2.50 | $2.50 | 16,400 | — | — |
| 2001-01-24 | $2.50 | $2.50 | 9,300 | — | — |
| 2001-01-23 | $2.44 | $2.44 | 7,600 | — | — |
| 2001-01-22 | $2.38 | $2.37 | 25,200 | — | — |
| 2001-01-19 | $2.38 | $2.37 | 246,800 | — | — |
| 2001-01-18 | $2.38 | $2.37 | 307,000 | — | — |
| 2001-01-17 | $2.38 | $2.37 | 2,600 | — | — |
| 2001-01-16 | $2.38 | $2.37 | 5,300 | — | — |
| 2001-01-12 | $2.38 | $2.37 | 35,400 | — | — |
| 2001-01-11 | $2.56 | $2.56 | 17,800 | — | — |
| 2001-01-10 | $2.50 | $2.50 | 21,500 | — | — |
| 2001-01-09 | $2.25 | $2.25 | 11,200 | — | — |
| 2001-01-08 | $2.00 | $2.00 | 60,200 | — | — |
| 2001-01-05 | $1.69 | $1.69 | 13,000 | — | — |
| 2001-01-04 | $1.50 | $1.50 | 17,700 | — | — |
| 2001-01-03 | $1.44 | $1.44 | 18,300 | — | — |
| 2001-01-02 | $1.44 | $1.44 | 26,600 | — | — |