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
- 1994-02-10 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 | $4.23 | $4.22 | 71,200 | — | — |
| 2001-12-28 | $4.38 | $4.37 | 106,200 | — | — |
| 2001-12-27 | $4.34 | $4.34 | 30,800 | — | — |
| 2001-12-26 | $4.30 | $4.30 | 70,600 | — | — |
| 2001-12-24 | $4.20 | $4.20 | 39,800 | — | — |
| 2001-12-21 | $4.25 | $4.25 | 288,200 | — | — |
| 2001-12-20 | $4.10 | $4.10 | 40,600 | — | — |
| 2001-12-19 | $4.15 | $4.14 | 47,800 | — | — |
| 2001-12-18 | $4.13 | $4.12 | 89,600 | — | — |
| 2001-12-17 | $4.33 | $4.32 | 27,800 | — | — |
| 2001-12-14 | $4.20 | $4.19 | 23,400 | — | — |
| 2001-12-13 | $4.25 | $4.25 | 45,800 | — | — |
| 2001-12-12 | $4.29 | $4.28 | 30,200 | — | — |
| 2001-12-11 | $4.22 | $4.21 | 79,200 | — | — |
| 2001-12-10 | $4.35 | $4.34 | 51,400 | — | — |
| 2001-12-07 | $4.32 | $4.32 | 27,600 | — | — |
| 2001-12-06 | $4.27 | $4.27 | 82,000 | — | — |
| 2001-12-05 | $4.29 | $4.29 | 102,000 | — | — |
| 2001-12-04 | $4.24 | $4.24 | 13,200 | — | — |
| 2001-12-03 | $4.21 | $4.20 | 50,000 | — | — |
| 2001-11-30 | $4.10 | $4.09 | 39,800 | — | — |
| 2001-11-29 | $4.07 | $4.06 | 49,800 | — | — |
| 2001-11-28 | $4.00 | $4.00 | 38,000 | — | — |
| 2001-11-27 | $3.95 | $3.95 | 136,000 | — | — |
| 2001-11-26 | $4.05 | $4.05 | 65,800 | — | — |
| 2001-11-23 | $4.20 | $4.20 | 13,600 | — | — |
| 2001-11-21 | $4.21 | $4.21 | 40,000 | — | — |
| 2001-11-20 | $4.23 | $4.23 | 103,800 | — | — |
| 2001-11-19 | $4.31 | $4.31 | 102,200 | — | — |
| 2001-11-16 | $4.15 | $4.15 | 97,200 | — | — |
| 2001-11-15 | $4.13 | $4.12 | 158,200 | — | — |
| 2001-11-14 | $4.02 | $4.02 | 158,600 | — | — |
| 2001-11-13 | $3.98 | $3.98 | 445,600 | — | — |
| 2001-11-12 | $3.63 | $3.62 | 154,400 | — | — |
| 2001-11-09 | $3.53 | $3.52 | 59,200 | — | — |
| 2001-11-08 | $3.39 | $3.38 | 45,400 | — | — |
| 2001-11-07 | $3.53 | $3.52 | 49,200 | — | — |
| 2001-11-06 | $3.50 | $3.49 | 29,400 | — | — |
| 2001-11-05 | $3.45 | $3.45 | 34,600 | — | — |
| 2001-11-02 | $3.40 | $3.39 | 82,800 | — | — |
| 2001-11-01 | $3.43 | $3.43 | 121,000 | — | — |
| 2001-10-31 | $3.28 | $3.28 | 57,400 | — | — |
| 2001-10-30 | $3.30 | $3.30 | 57,400 | — | — |
| 2001-10-29 | $3.47 | $3.46 | 46,800 | — | — |
| 2001-10-26 | $3.54 | $3.54 | 133,400 | — | — |
| 2001-10-25 | $3.27 | $3.26 | 49,200 | — | — |
| 2001-10-24 | $3.25 | $3.25 | 263,600 | — | — |
| 2001-10-23 | $3.23 | $3.23 | 51,800 | — | — |
| 2001-10-22 | $3.16 | $3.16 | 64,000 | — | — |
| 2001-10-19 | $3.28 | $3.27 | 91,400 | — | — |
| 2001-10-18 | $3.27 | $3.27 | 66,800 | — | — |
| 2001-10-17 | $3.35 | $3.35 | 281,600 | — | — |
| 2001-10-16 | $3.48 | $3.47 | 418,000 | — | — |
| 2001-10-15 | $3.28 | $3.27 | 1,315,800 | — | — |
| 2001-10-12 | $3.08 | $3.07 | 714,200 | — | — |
| 2001-10-11 | $3.10 | $3.10 | 3,067,600 | — | — |
| 2001-10-10 | $4.25 | $4.24 | 56,600 | — | — |
| 2001-10-09 | $4.18 | $4.18 | 101,400 | — | — |
| 2001-10-08 | $4.50 | $4.50 | 58,200 | — | — |
| 2001-10-05 | $4.30 | $4.30 | 155,000 | — | — |
| 2001-10-04 | $4.95 | $4.95 | 56,800 | — | — |
| 2001-10-03 | $5.00 | $5.00 | 61,400 | — | — |
| 2001-10-02 | $4.23 | $4.23 | 149,000 | — | — |
| 2001-10-01 | $4.18 | $4.17 | 187,600 | — | — |
| 2001-09-28 | $4.40 | $4.40 | 268,800 | — | — |
| 2001-09-27 | $4.00 | $4.00 | 83,000 | — | — |
| 2001-09-26 | $4.15 | $4.15 | 46,000 | — | — |
| 2001-09-25 | $4.15 | $4.15 | 618,600 | — | — |
| 2001-09-24 | $4.01 | $4.00 | 341,800 | — | — |
| 2001-09-21 | $4.10 | $4.10 | 260,400 | — | — |
| 2001-09-20 | $4.45 | $4.45 | 88,800 | — | — |
| 2001-09-19 | $4.68 | $4.67 | 114,800 | — | — |
| 2001-09-18 | $4.95 | $4.95 | 87,400 | — | — |
| 2001-09-17 | $4.76 | $4.76 | 131,200 | — | — |
| 2001-09-10 | $5.07 | $5.07 | 70,400 | — | — |
| 2001-09-07 | $4.75 | $4.75 | 178,000 | — | — |
| 2001-09-06 | $5.05 | $5.05 | 775,400 | — | — |
| 2001-09-05 | $5.47 | $5.46 | 691,400 | — | — |
| 2001-09-04 | $5.43 | $5.43 | 93,600 | — | — |
| 2001-08-31 | $5.48 | $5.47 | 92,000 | — | — |
| 2001-08-30 | $5.55 | $5.55 | 156,000 | — | — |
| 2001-08-29 | $5.59 | $5.59 | 328,400 | — | — |
| 2001-08-28 | $5.73 | $5.72 | 678,400 | — | — |
| 2001-08-27 | $5.75 | $5.75 | 173,400 | — | — |
| 2001-08-24 | $5.52 | $5.51 | 241,800 | — | — |
| 2001-08-23 | $5.35 | $5.35 | 141,400 | — | — |
| 2001-08-22 | $5.33 | $5.32 | 106,400 | — | — |
| 2001-08-21 | $5.22 | $5.21 | 188,800 | — | — |
| 2001-08-20 | $5.05 | $5.05 | 85,800 | — | — |
| 2001-08-17 | $4.70 | $4.70 | 193,600 | — | — |
| 2001-08-16 | $4.87 | $4.87 | 194,400 | — | — |
| 2001-08-15 | $4.86 | $4.86 | 164,000 | — | — |
| 2001-08-14 | $5.03 | $5.02 | 374,000 | — | — |
| 2001-08-13 | $5.03 | $5.02 | 79,200 | — | — |
| 2001-08-10 | $4.90 | $4.90 | 129,000 | — | — |
| 2001-08-09 | $4.84 | $4.84 | 114,200 | — | — |
| 2001-08-08 | $4.63 | $4.63 | 269,400 | — | — |
| 2001-08-07 | $4.50 | $4.50 | 265,000 | — | — |
| 2001-08-06 | $4.50 | $4.50 | 81,200 | — | — |
| 2001-08-03 | $4.53 | $4.52 | 240,800 | — | — |
| 2001-08-02 | $4.53 | $4.52 | 163,200 | — | — |
| 2001-08-01 | $4.45 | $4.45 | 176,400 | — | — |
| 2001-07-31 | $4.37 | $4.36 | 267,600 | — | — |
| 2001-07-30 | $4.54 | $4.53 | 201,000 | — | — |
| 2001-07-27 | $4.49 | $4.48 | 135,000 | — | — |
| 2001-07-26 | $4.25 | $4.25 | 511,400 | — | — |
| 2001-07-25 | $4.36 | $4.36 | 159,200 | — | — |
| 2001-07-24 | $4.45 | $4.45 | 268,000 | — | — |
| 2001-07-23 | $4.39 | $4.39 | 328,600 | — | — |
| 2001-07-20 | $4.70 | $4.70 | 268,800 | — | — |
| 2001-07-19 | $4.76 | $4.75 | 530,600 | — | — |
| 2001-07-18 | $5.09 | $5.08 | 389,800 | — | — |
| 2001-07-17 | $4.69 | $4.68 | 492,200 | — | — |
| 2001-07-16 | $4.92 | $4.92 | 1,187,200 | — | — |
| 2001-07-13 | $5.10 | $5.09 | 1,843,000 | — | — |
| 2001-07-12 | $6.68 | $6.68 | 286,400 | — | — |
| 2001-07-11 | $7.06 | $7.06 | 564,400 | — | — |
| 2001-07-10 | $7.28 | $7.27 | 216,600 | — | — |
| 2001-07-09 | $7.50 | $7.50 | 338,800 | — | — |
| 2001-07-06 | $7.18 | $7.18 | 374,000 | — | — |
| 2001-07-05 | $7.23 | $7.22 | 150,200 | — | — |
| 2001-07-03 | $7.49 | $7.48 | 189,600 | — | — |
| 2001-07-02 | $7.33 | $7.33 | 609,600 | — | — |
| 2001-06-29 | $7.70 | $7.69 | 1,034,800 | — | — |
| 2001-06-28 | $8.30 | $8.29 | 599,200 | — | — |
| 2001-06-27 | $8.19 | $8.19 | 407,800 | — | — |
| 2001-06-26 | $8.13 | $8.12 | 488,600 | — | — |
| 2001-06-25 | $7.51 | $7.51 | 372,400 | — | — |
| 2001-06-22 | $7.36 | $7.36 | 414,800 | — | — |
| 2001-06-21 | $7.19 | $7.19 | 221,600 | — | — |
| 2001-06-20 | $6.75 | $6.75 | 540,800 | — | — |
| 2001-06-19 | $7.20 | $7.20 | 293,600 | — | — |
| 2001-06-18 | $6.94 | $6.94 | 457,200 | — | — |
| 2001-06-15 | $7.33 | $7.32 | 428,800 | — | — |
| 2001-06-14 | $7.89 | $7.89 | 314,000 | — | — |
| 2001-06-13 | $7.88 | $7.87 | 811,600 | — | — |
| 2001-06-12 | $8.20 | $8.20 | 1,566,400 | — | — |
| 2001-06-11 | $7.86 | $7.85 | 913,600 | — | — |
| 2001-06-08 | $7.31 | $7.31 | 696,000 | — | — |
| 2001-06-07 | $6.45 | $6.45 | 446,400 | — | — |
| 2001-06-06 | $7.04 | $7.04 | 228,800 | — | — |
| 2001-06-05 | $7.50 | $7.50 | 230,000 | — | — |
| 2001-06-04 | $7.19 | $7.19 | 248,400 | — | — |
| 2001-06-01 | $7.01 | $7.01 | 507,200 | — | — |
| 2001-05-31 | $7.53 | $7.52 | 196,800 | — | — |
| 2001-05-30 | $7.61 | $7.61 | 137,600 | — | — |
| 2001-05-29 | $7.66 | $7.66 | 426,800 | — | — |
| 2001-05-25 | $7.70 | $7.70 | 310,800 | — | — |
| 2001-05-24 | $7.68 | $7.67 | 516,800 | — | — |
| 2001-05-23 | $7.30 | $7.30 | 581,200 | — | — |
| 2001-05-22 | $7.90 | $7.90 | 617,600 | — | — |
| 2001-05-21 | $7.84 | $7.84 | 638,000 | — | — |
| 2001-05-18 | $7.33 | $7.33 | 451,600 | — | — |
| 2001-05-17 | $7.15 | $7.15 | 478,400 | — | — |
| 2001-05-16 | $6.84 | $6.84 | 284,400 | — | — |
| 2001-05-15 | $6.74 | $6.74 | 345,600 | — | — |
| 2001-05-14 | $7.00 | $7.00 | 212,800 | — | — |
| 2001-05-11 | $6.64 | $6.64 | 329,200 | — | — |
| 2001-05-10 | $6.60 | $6.60 | 230,000 | — | — |
| 2001-05-09 | $6.29 | $6.29 | 453,200 | — | — |
| 2001-05-08 | $6.50 | $6.50 | 421,200 | — | — |
| 2001-05-07 | $6.65 | $6.65 | 548,400 | — | — |
| 2001-05-04 | $6.45 | $6.45 | 367,600 | — | — |
| 2001-05-03 | $6.08 | $6.07 | 177,600 | — | — |
| 2001-05-02 | $5.81 | $5.80 | 132,400 | — | — |
| 2001-05-01 | $5.68 | $5.67 | 281,600 | — | — |
| 2001-04-30 | $5.62 | $5.62 | 548,800 | — | — |
| 2001-04-27 | $5.83 | $5.82 | 390,000 | — | — |
| 2001-04-26 | $5.50 | $5.50 | 786,400 | — | — |
| 2001-04-25 | $5.01 | $5.01 | 102,000 | — | — |
| 2001-04-24 | $5.02 | $5.02 | 429,600 | — | — |
| 2001-04-23 | $4.93 | $4.92 | 83,200 | — | — |
| 2001-04-20 | $4.93 | $4.92 | 138,400 | — | — |
| 2001-04-19 | $4.84 | $4.84 | 147,200 | — | — |
| 2001-04-18 | $4.83 | $4.82 | 268,800 | — | — |
| 2001-04-17 | $4.71 | $4.71 | 218,000 | — | — |
| 2001-04-16 | $4.55 | $4.55 | 63,200 | — | — |
| 2001-04-12 | $4.56 | $4.56 | 71,600 | — | — |
| 2001-04-11 | $4.50 | $4.50 | 59,600 | — | — |
| 2001-04-10 | $4.52 | $4.51 | 113,200 | — | — |
| 2001-04-09 | $4.44 | $4.44 | 69,200 | — | — |
| 2001-04-06 | $4.44 | $4.44 | 61,200 | — | — |
| 2001-04-05 | $4.36 | $4.36 | 59,200 | — | — |
| 2001-04-04 | $4.25 | $4.25 | 301,600 | — | — |
| 2001-04-03 | $4.52 | $4.52 | 168,800 | — | — |
| 2001-04-02 | $4.63 | $4.62 | 65,600 | — | — |
| 2001-03-30 | $4.69 | $4.69 | 104,800 | — | — |
| 2001-03-29 | $4.75 | $4.75 | 87,600 | — | — |
| 2001-03-28 | $4.72 | $4.72 | 244,400 | — | — |
| 2001-03-27 | $4.72 | $4.72 | 272,400 | — | — |
| 2001-03-26 | $4.53 | $4.53 | 230,400 | — | — |
| 2001-03-23 | $4.28 | $4.28 | 58,000 | — | — |
| 2001-03-22 | $4.25 | $4.25 | 187,200 | — | — |
| 2001-03-21 | $4.27 | $4.27 | 206,000 | — | — |
| 2001-03-20 | $4.34 | $4.34 | 110,800 | — | — |
| 2001-03-19 | $4.23 | $4.23 | 172,800 | — | — |
| 2001-03-16 | $4.19 | $4.19 | 184,400 | — | — |
| 2001-03-15 | $4.33 | $4.33 | 320,000 | — | — |
| 2001-03-14 | $4.00 | $4.00 | 467,600 | — | — |
| 2001-03-13 | $4.17 | $4.17 | 597,200 | — | — |
| 2001-03-12 | $4.98 | $4.98 | 246,400 | — | — |
| 2001-03-09 | $5.00 | $5.00 | 192,800 | — | — |
| 2001-03-08 | $5.05 | $5.05 | 214,000 | — | — |
| 2001-03-07 | $4.88 | $4.87 | 466,000 | — | — |
| 2001-03-06 | $5.06 | $5.06 | 1,507,200 | — | — |
| 2001-03-05 | $4.61 | $4.61 | 201,600 | — | — |
| 2001-03-02 | $4.48 | $4.48 | 272,000 | — | — |
| 2001-03-01 | $4.31 | $4.31 | 174,800 | — | — |
| 2001-02-28 | $4.42 | $4.42 | 202,000 | — | — |
| 2001-02-27 | $4.47 | $4.47 | 149,600 | — | — |
| 2001-02-26 | $4.41 | $4.41 | 215,600 | — | — |
| 2001-02-23 | $4.19 | $4.19 | 449,600 | — | — |
| 2001-02-22 | $4.39 | $4.39 | 423,600 | — | — |
| 2001-02-21 | $4.47 | $4.47 | 794,000 | — | — |
| 2001-02-20 | $4.44 | $4.44 | 792,000 | — | — |
| 2001-02-16 | $4.03 | $4.03 | 230,800 | — | — |
| 2001-02-15 | $4.06 | $4.06 | 265,600 | — | — |
| 2001-02-14 | $3.58 | $3.58 | 38,000 | — | — |
| 2001-02-13 | $3.53 | $3.53 | 54,800 | — | — |
| 2001-02-12 | $3.63 | $3.62 | 24,000 | — | — |
| 2001-02-09 | $3.50 | $3.50 | 72,400 | — | — |
| 2001-02-08 | $3.63 | $3.62 | 90,800 | — | — |
| 2001-02-07 | $3.75 | $3.75 | 75,200 | — | — |
| 2001-02-06 | $3.75 | $3.75 | 24,400 | — | — |
| 2001-02-05 | $3.70 | $3.70 | 19,600 | — | — |
| 2001-02-02 | $3.69 | $3.69 | 34,000 | — | — |
| 2001-02-01 | $3.81 | $3.81 | 26,000 | — | — |
| 2001-01-31 | $3.88 | $3.87 | 43,200 | — | — |
| 2001-01-30 | $3.95 | $3.95 | 51,200 | — | — |
| 2001-01-29 | $3.88 | $3.87 | 51,200 | — | — |
| 2001-01-26 | $3.97 | $3.97 | 318,800 | — | — |
| 2001-01-25 | $4.00 | $4.00 | 262,000 | — | — |
| 2001-01-24 | $3.95 | $3.95 | 166,000 | — | — |
| 2001-01-23 | $3.72 | $3.72 | 149,200 | — | — |
| 2001-01-22 | $3.67 | $3.67 | 51,200 | — | — |
| 2001-01-19 | $3.72 | $3.72 | 98,800 | — | — |
| 2001-01-18 | $3.63 | $3.62 | 106,000 | — | — |
| 2001-01-17 | $3.56 | $3.56 | 42,000 | — | — |
| 2001-01-16 | $3.59 | $3.59 | 89,600 | — | — |
| 2001-01-12 | $3.47 | $3.47 | 83,200 | — | — |
| 2001-01-11 | $3.34 | $3.34 | 51,200 | — | — |
| 2001-01-10 | $3.33 | $3.33 | 18,400 | — | — |
| 2001-01-09 | $3.38 | $3.37 | 127,200 | — | — |
| 2001-01-08 | $3.13 | $3.12 | 77,600 | — | — |
| 2001-01-05 | $3.19 | $3.19 | 64,400 | — | — |
| 2001-01-04 | $3.13 | $3.12 | 31,200 | — | — |
| 2001-01-03 | $3.06 | $3.06 | 52,000 | — | — |
| 2001-01-02 | $3.13 | $3.12 | 68,000 | — | — |