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
- 1995-01-25 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 | $5.67 | $6.23 | 9,600 | — | — |
| 2001-12-28 | $5.50 | $6.04 | 8,000 | — | — |
| 2001-12-27 | $5.65 | $6.21 | 15,400 | — | — |
| 2001-12-26 | $5.79 | $6.31 | 12,000 | — | — |
| 2001-12-24 | $5.95 | $6.48 | 4,400 | — | — |
| 2001-12-21 | $5.72 | $6.22 | 10,200 | — | — |
| 2001-12-20 | $5.79 | $6.31 | 21,000 | — | — |
| 2001-12-19 | $5.85 | $6.37 | 19,800 | — | — |
| 2001-12-18 | $5.65 | $6.15 | 24,200 | — | — |
| 2001-12-17 | $5.75 | $6.26 | 9,400 | — | — |
| 2001-12-14 | $5.78 | $6.29 | 13,200 | — | — |
| 2001-12-13 | $5.64 | $6.14 | 5,200 | — | — |
| 2001-12-12 | $5.53 | $6.02 | 10,200 | — | — |
| 2001-12-11 | $5.60 | $6.09 | 600 | — | — |
| 2001-12-10 | $5.59 | $6.08 | 2,000 | — | — |
| 2001-12-07 | $5.60 | $6.09 | 4,200 | — | — |
| 2001-12-06 | $5.55 | $6.04 | 5,200 | — | — |
| 2001-12-05 | $5.50 | $5.99 | 4,000 | — | — |
| 2001-12-04 | $5.55 | $6.04 | 6,800 | — | — |
| 2001-12-03 | $5.46 | $5.94 | 10,600 | — | — |
| 2001-11-30 | $5.30 | $5.77 | 7,200 | — | — |
| 2001-11-29 | $5.33 | $5.80 | 4,000 | — | — |
| 2001-11-28 | $5.30 | $5.77 | 200 | — | — |
| 2001-11-27 | $5.32 | $5.79 | 12,600 | — | — |
| 2001-11-26 | $5.26 | $5.72 | 3,800 | — | — |
| 2001-11-23 | $5.15 | $5.61 | 2,200 | — | — |
| 2001-11-21 | $5.20 | $5.66 | 8,200 | — | — |
| 2001-11-20 | $5.25 | $5.72 | 7,400 | — | — |
| 2001-11-19 | $5.30 | $5.77 | 13,000 | — | — |
| 2001-11-16 | $5.25 | $5.72 | 1,000 | — | — |
| 2001-11-15 | $5.18 | $5.64 | 5,000 | — | — |
| 2001-11-14 | $5.25 | $5.72 | 4,400 | — | — |
| 2001-11-13 | $5.37 | $5.85 | 8,200 | — | — |
| 2001-11-12 | $5.30 | $5.77 | 10,000 | — | — |
| 2001-11-09 | $5.38 | $5.86 | 11,200 | — | — |
| 2001-11-08 | $5.40 | $5.88 | 10,800 | — | — |
| 2001-11-07 | $5.31 | $5.78 | 6,000 | — | — |
| 2001-11-06 | $5.28 | $5.75 | 15,800 | — | — |
| 2001-11-05 | $5.53 | $6.02 | 7,000 | — | — |
| 2001-11-02 | $5.47 | $5.96 | 2,400 | — | — |
| 2001-11-01 | $5.36 | $5.83 | 3,400 | — | — |
| 2001-10-31 | $5.48 | $5.96 | 32,200 | — | — |
| 2001-10-30 | $5.35 | $5.83 | 2,000 | — | — |
| 2001-10-29 | $5.45 | $5.94 | 6,400 | — | — |
| 2001-10-26 | $5.50 | $5.99 | 6,400 | — | — |
| 2001-10-25 | $5.50 | $5.99 | 9,600 | — | — |
| 2001-10-24 | $5.55 | $6.04 | 92,800 | — | — |
| 2001-10-23 | $5.50 | $5.99 | 5,200 | — | — |
| 2001-10-22 | $5.50 | $5.99 | 6,000 | — | — |
| 2001-10-19 | $5.25 | $5.72 | 3,800 | — | — |
| 2001-10-18 | $5.25 | $5.72 | 12,400 | — | — |
| 2001-10-17 | $5.23 | $5.69 | 9,000 | — | — |
| 2001-10-16 | $5.08 | $5.53 | 10,800 | — | — |
| 2001-10-15 | $5.00 | $5.45 | 25,400 | — | — |
| 2001-10-12 | $5.40 | $5.88 | 75,600 | — | — |
| 2001-10-11 | $5.46 | $5.95 | 19,400 | — | — |
| 2001-10-10 | $5.42 | $5.90 | 35,600 | — | — |
| 2001-10-09 | $5.45 | $5.94 | 30,800 | — | — |
| 2001-10-08 | $5.38 | $5.85 | 34,400 | — | — |
| 2001-10-05 | $5.50 | $5.99 | 16,600 | — | — |
| 2001-10-04 | $5.41 | $5.89 | 34,800 | — | — |
| 2001-10-03 | $5.50 | $5.99 | 18,400 | — | — |
| 2001-10-02 | $5.38 | $5.85 | 24,800 | — | — |
| 2001-10-01 | $5.35 | $5.83 | 15,400 | — | — |
| 2001-09-28 | $5.50 | $5.99 | 9,400 | — | — |
| 2001-09-27 | $5.45 | $5.93 | 12,000 | — | — |
| 2001-09-26 | $5.55 | $6.04 | 15,400 | — | — |
| 2001-09-25 | $5.27 | $5.68 | 8,800 | — | — |
| 2001-09-24 | $5.48 | $5.91 | 26,800 | — | — |
| 2001-09-21 | $5.13 | $5.53 | 29,400 | — | — |
| 2001-09-20 | $4.83 | $5.21 | 23,000 | — | — |
| 2001-09-19 | $5.00 | $5.39 | 23,400 | — | — |
| 2001-09-18 | $5.06 | $5.45 | 20,400 | — | — |
| 2001-09-17 | $5.25 | $5.66 | 22,200 | — | — |
| 2001-09-10 | $5.40 | $5.82 | 17,600 | — | — |
| 2001-09-07 | $5.58 | $6.01 | 14,000 | — | — |
| 2001-09-06 | $5.38 | $5.80 | 15,200 | — | — |
| 2001-09-05 | $5.55 | $5.99 | 10,400 | — | — |
| 2001-09-04 | $5.86 | $6.32 | 10,400 | — | — |
| 2001-08-31 | $5.73 | $6.18 | 15,400 | — | — |
| 2001-08-30 | $5.61 | $6.05 | 29,000 | — | — |
| 2001-08-29 | $5.81 | $6.26 | 35,000 | — | — |
| 2001-08-28 | $5.59 | $6.03 | 9,200 | — | — |
| 2001-08-27 | $5.53 | $5.96 | 10,200 | — | — |
| 2001-08-24 | $5.38 | $5.80 | 10,400 | — | — |
| 2001-08-23 | $5.46 | $5.89 | 12,000 | — | — |
| 2001-08-22 | $5.44 | $5.86 | 19,800 | — | — |
| 2001-08-21 | $5.53 | $5.96 | 4,400 | — | — |
| 2001-08-20 | $5.53 | $5.96 | 14,200 | — | — |
| 2001-08-17 | $5.50 | $5.93 | 6,400 | — | — |
| 2001-08-16 | $5.55 | $5.99 | 21,200 | — | — |
| 2001-08-15 | $5.75 | $6.20 | 36,000 | — | — |
| 2001-08-14 | $5.70 | $6.15 | 13,600 | — | — |
| 2001-08-13 | $5.51 | $5.94 | 35,600 | — | — |
| 2001-08-10 | $5.63 | $6.07 | 15,400 | — | — |
| 2001-08-09 | $5.50 | $5.93 | 3,600 | — | — |
| 2001-08-08 | $5.43 | $5.85 | 17,400 | — | — |
| 2001-08-07 | $5.38 | $5.80 | 7,600 | — | — |
| 2001-08-06 | $5.24 | $5.65 | 10,600 | — | — |
| 2001-08-03 | $5.13 | $5.53 | 11,200 | — | — |
| 2001-08-02 | $5.05 | $5.45 | 9,400 | — | — |
| 2001-08-01 | $5.25 | $5.66 | 44,000 | — | — |
| 2001-07-31 | $5.46 | $5.89 | 75,200 | — | — |
| 2001-07-30 | $5.44 | $5.87 | 17,000 | — | — |
| 2001-07-27 | $5.00 | $5.39 | 8,000 | — | — |
| 2001-07-26 | $5.00 | $5.39 | 8,000 | — | — |
| 2001-07-25 | $5.03 | $5.42 | 6,400 | — | — |
| 2001-07-24 | $5.13 | $5.53 | 27,800 | — | — |
| 2001-07-23 | $5.22 | $5.63 | 19,400 | — | — |
| 2001-07-20 | $4.90 | $5.29 | 18,600 | — | — |
| 2001-07-19 | $5.00 | $5.39 | 21,000 | — | — |
| 2001-07-18 | $5.00 | $5.39 | 29,600 | — | — |
| 2001-07-17 | $5.22 | $5.63 | 52,800 | — | — |
| 2001-07-16 | $5.10 | $5.50 | 78,400 | — | — |
| 2001-07-13 | $4.85 | $5.23 | 52,600 | — | — |
| 2001-07-12 | $4.60 | $4.96 | 4,000 | — | — |
| 2001-07-11 | $4.58 | $4.94 | 2,000 | — | — |
| 2001-07-10 | $4.58 | $4.94 | 12,800 | — | — |
| 2001-07-09 | $4.60 | $4.96 | 17,600 | — | — |
| 2001-07-06 | $4.60 | $4.96 | 10,200 | — | — |
| 2001-07-05 | $4.45 | $4.80 | 6,400 | — | — |
| 2001-07-03 | $4.50 | $4.85 | 5,000 | — | — |
| 2001-07-02 | $4.45 | $4.80 | 13,000 | — | — |
| 2001-06-29 | $4.55 | $4.91 | 4,000 | — | — |
| 2001-06-28 | $4.48 | $4.83 | 7,600 | — | — |
| 2001-06-27 | $4.50 | $4.85 | 3,200 | — | — |
| 2001-06-26 | $4.45 | $4.75 | 8,000 | — | — |
| 2001-06-25 | $4.60 | $4.91 | 8,400 | — | — |
| 2001-06-22 | $4.50 | $4.80 | 2,800 | — | — |
| 2001-06-21 | $4.45 | $4.75 | 800 | — | — |
| 2001-06-20 | $4.40 | $4.69 | 7,800 | — | — |
| 2001-06-19 | $4.54 | $4.84 | 20,000 | — | — |
| 2001-06-18 | $4.55 | $4.85 | 4,200 | — | — |
| 2001-06-15 | $4.55 | $4.85 | 3,600 | — | — |
| 2001-06-14 | $4.60 | $4.91 | 16,600 | — | — |
| 2001-06-13 | $4.65 | $4.96 | 3,800 | — | — |
| 2001-06-12 | $4.74 | $5.06 | 2,800 | — | — |
| 2001-06-11 | $4.68 | $4.99 | 5,000 | — | — |
| 2001-06-08 | $4.60 | $4.91 | 3,200 | — | — |
| 2001-06-07 | $4.60 | $4.91 | 1,200 | — | — |
| 2001-06-06 | $4.60 | $4.91 | 1,200 | — | — |
| 2001-06-05 | $4.58 | $4.88 | 6,400 | — | — |
| 2001-06-04 | $4.58 | $4.88 | 8,400 | — | — |
| 2001-06-01 | $4.63 | $4.93 | 8,600 | — | — |
| 2001-05-31 | $4.43 | $4.72 | 10,000 | — | — |
| 2001-05-30 | $4.53 | $4.83 | 10,000 | — | — |
| 2001-05-29 | $4.50 | $4.80 | 12,800 | — | — |
| 2001-05-25 | $4.47 | $4.77 | 6,000 | — | — |
| 2001-05-24 | $4.55 | $4.85 | 32,000 | — | — |
| 2001-05-23 | $4.55 | $4.85 | 16,200 | — | — |
| 2001-05-22 | $4.60 | $4.91 | 34,200 | — | — |
| 2001-05-21 | $4.51 | $4.81 | 15,600 | — | — |
| 2001-05-18 | $4.51 | $4.81 | 25,600 | — | — |
| 2001-05-17 | $4.58 | $4.88 | 32,400 | — | — |
| 2001-05-16 | $4.91 | $5.24 | 23,600 | — | — |
| 2001-05-15 | $4.60 | $4.91 | 7,000 | — | — |
| 2001-05-14 | $4.85 | $5.17 | 6,800 | — | — |
| 2001-05-11 | $4.62 | $4.93 | 5,200 | — | — |
| 2001-05-10 | $4.66 | $4.97 | 1,600 | — | — |
| 2001-05-09 | $4.75 | $5.07 | 12,600 | — | — |
| 2001-05-08 | $4.70 | $5.01 | 30,600 | — | — |
| 2001-05-07 | $4.49 | $4.78 | 12,200 | — | — |
| 2001-05-04 | $4.51 | $4.81 | 1,600 | — | — |
| 2001-05-03 | $4.51 | $4.81 | 24,200 | — | — |
| 2001-05-02 | $4.53 | $4.83 | 25,200 | — | — |
| 2001-05-01 | $4.58 | $4.88 | 2,600 | — | — |
| 2001-04-30 | $4.54 | $4.84 | 9,400 | — | — |
| 2001-04-27 | $4.65 | $4.96 | 2,400 | — | — |
| 2001-04-26 | $4.65 | $4.96 | 19,200 | — | — |
| 2001-04-25 | $4.50 | $4.80 | 17,800 | — | — |
| 2001-04-24 | $4.70 | $5.01 | 16,800 | — | — |
| 2001-04-23 | $4.61 | $4.91 | 9,800 | — | — |
| 2001-04-20 | $4.48 | $4.77 | 9,800 | — | — |
| 2001-04-19 | $4.52 | $4.82 | 4,600 | — | — |
| 2001-04-18 | $4.68 | $4.99 | 23,000 | — | — |
| 2001-04-17 | $4.60 | $4.91 | 9,600 | — | — |
| 2001-04-16 | $4.61 | $4.91 | 13,600 | — | — |
| 2001-04-12 | $4.75 | $5.06 | 24,200 | — | — |
| 2001-04-11 | $4.76 | $5.07 | 17,400 | — | — |
| 2001-04-10 | $4.63 | $4.94 | 13,600 | — | — |
| 2001-04-09 | $4.57 | $4.87 | 15,200 | — | — |
| 2001-04-06 | $4.31 | $4.60 | 20,000 | — | — |
| 2001-04-05 | $4.25 | $4.53 | 23,200 | — | — |
| 2001-04-04 | $4.19 | $4.47 | 10,400 | — | — |
| 2001-04-03 | $4.09 | $4.37 | 54,000 | — | — |
| 2001-04-02 | $4.38 | $4.67 | 46,400 | — | — |
| 2001-03-30 | $4.75 | $5.07 | 50,800 | — | — |
| 2001-03-29 | $4.47 | $4.77 | 41,200 | — | — |
| 2001-03-28 | $4.25 | $4.53 | 28,600 | — | — |
| 2001-03-27 | $4.00 | $4.27 | 9,400 | — | — |
| 2001-03-26 | $4.06 | $4.33 | 1,200 | — | — |
| 2001-03-23 | $4.09 | $4.37 | 8,800 | — | — |
| 2001-03-22 | $4.13 | $4.40 | 8,600 | — | — |
| 2001-03-21 | $4.06 | $4.33 | 8,800 | — | — |
| 2001-03-20 | $4.06 | $4.33 | 16,400 | — | — |
| 2001-03-19 | $4.00 | $4.27 | 12,400 | — | — |
| 2001-03-16 | $3.91 | $4.17 | 2,800 | — | — |
| 2001-03-15 | $4.00 | $4.27 | 8,800 | — | — |
| 2001-03-14 | $4.03 | $4.30 | 8,400 | — | — |
| 2001-03-13 | $4.00 | $4.27 | 14,000 | — | — |
| 2001-03-12 | $4.16 | $4.43 | 5,000 | — | — |
| 2001-03-09 | $4.13 | $4.40 | 18,600 | — | — |
| 2001-03-08 | $4.03 | $4.30 | 36,200 | — | — |
| 2001-03-07 | $4.13 | $4.40 | 33,200 | — | — |
| 2001-03-06 | $4.13 | $4.40 | 21,000 | — | — |
| 2001-03-05 | $4.19 | $4.47 | 87,800 | — | — |
| 2001-03-02 | $3.97 | $4.23 | 1,200 | — | — |
| 2001-03-01 | $3.97 | $4.23 | 13,200 | — | — |
| 2001-02-28 | $4.06 | $4.33 | 6,800 | — | — |
| 2001-02-27 | $4.06 | $4.33 | 200 | — | — |
| 2001-02-26 | $4.13 | $4.40 | 20,800 | — | — |
| 2001-02-23 | $4.00 | $4.27 | 12,800 | — | — |
| 2001-02-22 | $4.06 | $4.33 | 4,600 | — | — |
| 2001-02-21 | $4.09 | $4.37 | 11,200 | — | — |
| 2001-02-20 | $3.81 | $4.07 | 19,400 | — | — |
| 2001-02-16 | $3.94 | $4.20 | 1,800 | — | — |
| 2001-02-15 | $4.00 | $4.27 | 11,200 | — | — |
| 2001-02-14 | $4.06 | $4.33 | 11,600 | — | — |
| 2001-02-13 | $3.84 | $4.10 | 20,800 | — | — |
| 2001-02-12 | $4.00 | $4.27 | 23,200 | — | — |
| 2001-02-09 | $4.03 | $4.30 | 42,400 | — | — |
| 2001-02-08 | $3.75 | $4.00 | 8,200 | — | — |
| 2001-02-07 | $3.75 | $4.00 | 15,000 | — | — |
| 2001-02-06 | $3.75 | $4.00 | 16,800 | — | — |
| 2001-02-05 | $3.63 | $3.87 | 10,200 | — | — |
| 2001-02-02 | $3.69 | $3.93 | 28,400 | — | — |
| 2001-02-01 | $3.53 | $3.77 | 56,400 | — | — |
| 2001-01-31 | $3.56 | $3.80 | 2,800 | — | — |
| 2001-01-30 | $3.56 | $3.80 | 46,000 | — | — |
| 2001-01-29 | $3.65 | $3.89 | 55,000 | — | — |
| 2001-01-26 | $3.69 | $3.93 | 331,800 | — | — |
| 2001-01-25 | $3.81 | $4.07 | 31,000 | — | — |
| 2001-01-24 | $3.63 | $3.87 | 26,000 | — | — |
| 2001-01-23 | $3.66 | $3.90 | 55,400 | — | — |
| 2001-01-22 | $3.69 | $3.93 | 45,200 | — | — |
| 2001-01-19 | $3.56 | $3.80 | 29,800 | — | — |
| 2001-01-18 | $3.72 | $3.97 | 100,600 | — | — |
| 2001-01-17 | $3.72 | $3.97 | 103,800 | — | — |
| 2001-01-16 | $3.75 | $4.00 | 27,200 | — | — |
| 2001-01-12 | $3.70 | $3.95 | 23,200 | — | — |
| 2001-01-11 | $3.67 | $3.92 | 23,200 | — | — |
| 2001-01-10 | $3.59 | $3.83 | 44,200 | — | — |
| 2001-01-09 | $3.63 | $3.87 | 48,800 | — | — |
| 2001-01-08 | $3.60 | $3.84 | 15,600 | — | — |
| 2001-01-05 | $3.55 | $3.78 | 43,800 | — | — |
| 2001-01-04 | $3.44 | $3.67 | 36,200 | — | — |
| 2001-01-03 | $3.44 | $3.67 | 21,200 | — | — |
| 2001-01-02 | $3.48 | $3.72 | 34,600 | — | — |