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
- 1988-03-10 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 | $4.75 | $4.75 | 113,100 | — | — |
| 2001-12-28 | $4.78 | $4.78 | 48,900 | — | — |
| 2001-12-27 | $4.65 | $4.65 | 80,700 | — | — |
| 2001-12-26 | $4.62 | $4.62 | 64,500 | — | — |
| 2001-12-24 | $4.65 | $4.65 | 100,800 | — | — |
| 2001-12-21 | $4.71 | $4.71 | 336,300 | — | — |
| 2001-12-20 | $4.29 | $4.29 | 261,300 | — | — |
| 2001-12-19 | $4.13 | $4.13 | 455,100 | — | — |
| 2001-12-18 | $3.80 | $3.80 | 223,200 | — | — |
| 2001-12-17 | $3.80 | $3.80 | 185,700 | — | — |
| 2001-12-14 | $3.83 | $3.83 | 141,300 | — | — |
| 2001-12-13 | $3.73 | $3.73 | 149,700 | — | — |
| 2001-12-12 | $3.74 | $3.74 | 125,100 | — | — |
| 2001-12-11 | $3.78 | $3.78 | 326,100 | — | — |
| 2001-12-10 | $3.75 | $3.75 | 112,200 | — | — |
| 2001-12-07 | $3.91 | $3.91 | 285,000 | — | — |
| 2001-12-06 | $3.68 | $3.68 | 289,200 | — | — |
| 2001-12-05 | $3.70 | $3.70 | 1,178,100 | — | — |
| 2001-12-04 | $3.64 | $3.64 | 97,200 | — | — |
| 2001-12-03 | $3.67 | $3.67 | 118,500 | — | — |
| 2001-11-30 | $3.74 | $3.74 | 160,200 | — | — |
| 2001-11-29 | $3.72 | $3.72 | 286,800 | — | — |
| 2001-11-28 | $3.43 | $3.43 | 766,500 | — | — |
| 2001-11-27 | $3.39 | $3.39 | 403,800 | — | — |
| 2001-11-26 | $3.37 | $3.37 | 290,400 | — | — |
| 2001-11-23 | $3.39 | $3.39 | 111,300 | — | — |
| 2001-11-21 | $3.51 | $3.51 | 141,900 | — | — |
| 2001-11-20 | $3.69 | $3.69 | 62,100 | — | — |
| 2001-11-19 | $3.74 | $3.74 | 301,200 | — | — |
| 2001-11-16 | $3.75 | $3.75 | 124,200 | — | — |
| 2001-11-15 | $3.95 | $3.95 | 12,900 | — | — |
| 2001-11-14 | $4.03 | $4.03 | 79,500 | — | — |
| 2001-11-13 | $4.03 | $4.03 | 53,400 | — | — |
| 2001-11-12 | $4.07 | $4.07 | 48,300 | — | — |
| 2001-11-09 | $4.20 | $4.20 | 221,400 | — | — |
| 2001-11-08 | $4.05 | $4.05 | 53,400 | — | — |
| 2001-11-07 | $4.18 | $4.18 | 39,900 | — | — |
| 2001-11-06 | $3.93 | $3.93 | 49,200 | — | — |
| 2001-11-05 | $3.97 | $3.97 | 173,100 | — | — |
| 2001-11-02 | $3.67 | $3.67 | 204,600 | — | — |
| 2001-11-01 | $3.63 | $3.63 | 167,400 | — | — |
| 2001-10-31 | $3.69 | $3.69 | 237,900 | — | — |
| 2001-10-30 | $3.72 | $3.72 | 141,600 | — | — |
| 2001-10-29 | $3.89 | $3.89 | 304,200 | — | — |
| 2001-10-26 | $3.96 | $3.96 | 297,000 | — | — |
| 2001-10-25 | $4.20 | $4.20 | 46,500 | — | — |
| 2001-10-24 | $4.23 | $4.23 | 45,900 | — | — |
| 2001-10-23 | $4.31 | $4.31 | 588,900 | — | — |
| 2001-10-22 | $4.42 | $4.42 | 30,600 | — | — |
| 2001-10-19 | $4.28 | $4.28 | 95,400 | — | — |
| 2001-10-18 | $4.15 | $4.15 | 90,300 | — | — |
| 2001-10-17 | $4.03 | $4.03 | 74,100 | — | — |
| 2001-10-16 | $4.38 | $4.38 | 138,000 | — | — |
| 2001-10-15 | $4.07 | $4.07 | 154,800 | — | — |
| 2001-10-12 | $4.13 | $4.13 | 74,100 | — | — |
| 2001-10-11 | $4.11 | $4.11 | 57,000 | — | — |
| 2001-10-10 | $3.73 | $3.73 | 143,400 | — | — |
| 2001-10-09 | $3.85 | $3.85 | 172,800 | — | — |
| 2001-10-08 | $4.28 | $4.28 | 80,100 | — | — |
| 2001-10-05 | $4.58 | $4.58 | 164,400 | — | — |
| 2001-10-04 | $4.67 | $4.67 | 116,100 | — | — |
| 2001-10-03 | $4.67 | $4.67 | 20,400 | — | — |
| 2001-10-02 | $4.66 | $4.66 | 93,900 | — | — |
| 2001-10-01 | $4.54 | $4.54 | 90,000 | — | — |
| 2001-09-28 | $5.20 | $5.20 | 168,000 | — | — |
| 2001-09-27 | $4.57 | $4.57 | 62,100 | — | — |
| 2001-09-26 | $4.20 | $4.20 | 183,300 | — | — |
| 2001-09-25 | $3.98 | $3.98 | 135,600 | — | — |
| 2001-09-24 | $4.22 | $4.22 | 42,300 | — | — |
| 2001-09-21 | $4.27 | $4.27 | 231,600 | — | — |
| 2001-09-20 | $4.75 | $4.75 | 177,300 | — | — |
| 2001-09-19 | $4.90 | $4.90 | 73,500 | — | — |
| 2001-09-18 | $5.02 | $5.02 | 26,700 | — | — |
| 2001-09-17 | $4.84 | $4.84 | 253,200 | — | — |
| 2001-09-10 | $5.08 | $5.08 | 46,200 | — | — |
| 2001-09-07 | $5.07 | $5.07 | 120,000 | — | — |
| 2001-09-06 | $5.13 | $5.13 | 235,200 | — | — |
| 2001-09-05 | $5.00 | $5.00 | 86,100 | — | — |
| 2001-09-04 | $4.92 | $4.92 | 26,700 | — | — |
| 2001-08-31 | $5.00 | $5.00 | 28,200 | — | — |
| 2001-08-30 | $4.97 | $4.97 | 73,200 | — | — |
| 2001-08-29 | $5.08 | $5.08 | 231,000 | — | — |
| 2001-08-28 | $5.22 | $5.22 | 410,700 | — | — |
| 2001-08-27 | $5.14 | $5.14 | 153,300 | — | — |
| 2001-08-24 | $5.08 | $5.08 | 19,500 | — | — |
| 2001-08-23 | $5.00 | $5.00 | 83,400 | — | — |
| 2001-08-22 | $4.82 | $4.82 | 92,400 | — | — |
| 2001-08-21 | $4.90 | $4.90 | 34,800 | — | — |
| 2001-08-20 | $5.02 | $5.02 | 271,800 | — | — |
| 2001-08-17 | $5.40 | $5.40 | 567,300 | — | — |
| 2001-08-16 | $5.00 | $5.00 | 267,300 | — | — |
| 2001-08-15 | $4.36 | $4.36 | 114,300 | — | — |
| 2001-08-14 | $4.33 | $4.33 | 70,500 | — | — |
| 2001-08-13 | $4.12 | $4.12 | 36,300 | — | — |
| 2001-08-10 | $4.15 | $4.15 | 46,800 | — | — |
| 2001-08-09 | $4.03 | $4.03 | 69,600 | — | — |
| 2001-08-08 | $4.38 | $4.38 | 29,400 | — | — |
| 2001-08-07 | $4.52 | $4.52 | 6,600 | — | — |
| 2001-08-06 | $4.57 | $4.57 | 18,600 | — | — |
| 2001-08-03 | $4.67 | $4.67 | 44,700 | — | — |
| 2001-08-02 | $4.67 | $4.67 | 29,700 | — | — |
| 2001-08-01 | $4.66 | $4.66 | 28,500 | — | — |
| 2001-07-31 | $4.73 | $4.73 | 126,000 | — | — |
| 2001-07-30 | $4.68 | $4.68 | 127,200 | — | — |
| 2001-07-27 | $4.67 | $4.67 | 86,700 | — | — |
| 2001-07-26 | $4.65 | $4.65 | 238,200 | — | — |
| 2001-07-25 | $4.75 | $4.75 | 44,100 | — | — |
| 2001-07-24 | $4.73 | $4.73 | 4,200 | — | — |
| 2001-07-23 | $4.73 | $4.73 | 14,700 | — | — |
| 2001-07-20 | $4.79 | $4.79 | 86,400 | — | — |
| 2001-07-19 | $4.83 | $4.83 | 77,100 | — | — |
| 2001-07-18 | $4.81 | $4.81 | 29,700 | — | — |
| 2001-07-17 | $4.52 | $4.52 | 48,300 | — | — |
| 2001-07-16 | $4.44 | $4.44 | 84,900 | — | — |
| 2001-07-13 | $4.76 | $4.76 | 61,500 | — | — |
| 2001-07-12 | $4.52 | $4.52 | 33,300 | — | — |
| 2001-07-11 | $4.49 | $4.49 | 34,500 | — | — |
| 2001-07-10 | $4.51 | $4.51 | 21,300 | — | — |
| 2001-07-09 | $4.60 | $4.60 | 104,700 | — | — |
| 2001-07-06 | $4.48 | $4.48 | 444,300 | — | — |
| 2001-07-05 | $4.55 | $4.55 | 586,800 | — | — |
| 2001-07-03 | $5.47 | $5.47 | 63,000 | — | — |
| 2001-07-02 | $5.57 | $5.57 | 218,400 | — | — |
| 2001-06-29 | $5.67 | $5.67 | 673,500 | — | — |
| 2001-06-28 | $5.08 | $5.08 | 1,767,300 | — | — |
| 2001-06-27 | $4.81 | $4.81 | 2,266,200 | — | — |
| 2001-06-26 | $4.94 | $4.94 | 621,600 | — | — |
| 2001-06-25 | $5.10 | $5.10 | 441,600 | — | — |
| 2001-06-22 | $5.18 | $5.18 | 88,500 | — | — |
| 2001-06-21 | $5.03 | $5.03 | 132,600 | — | — |
| 2001-06-20 | $5.00 | $5.00 | 143,100 | — | — |
| 2001-06-19 | $4.98 | $4.98 | 62,400 | — | — |
| 2001-06-18 | $5.05 | $5.05 | 30,600 | — | — |
| 2001-06-15 | $5.10 | $5.10 | 190,200 | — | — |
| 2001-06-14 | $5.23 | $5.23 | 58,800 | — | — |
| 2001-06-13 | $5.33 | $5.33 | 375,000 | — | — |
| 2001-06-12 | $5.45 | $5.45 | 49,800 | — | — |
| 2001-06-11 | $5.44 | $5.44 | 32,100 | — | — |
| 2001-06-08 | $5.74 | $5.74 | 217,200 | — | — |
| 2001-06-07 | $5.54 | $5.54 | 2,679,000 | — | — |
| 2001-06-06 | $6.09 | $6.09 | 161,400 | — | — |
| 2001-06-05 | $6.16 | $6.16 | 409,800 | — | — |
| 2001-06-04 | $5.83 | $5.83 | 299,700 | — | — |
| 2001-06-01 | $5.97 | $5.97 | 228,000 | — | — |
| 2001-05-31 | $5.61 | $5.61 | 102,600 | — | — |
| 2001-05-30 | $5.35 | $5.35 | 81,000 | — | — |
| 2001-05-29 | $5.75 | $5.75 | 740,400 | — | — |
| 2001-05-25 | $5.98 | $5.98 | 291,300 | — | — |
| 2001-05-24 | $6.01 | $6.01 | 426,300 | — | — |
| 2001-05-23 | $5.78 | $5.78 | 86,400 | — | — |
| 2001-05-22 | $5.88 | $5.88 | 249,300 | — | — |
| 2001-05-21 | $5.84 | $5.84 | 99,600 | — | — |
| 2001-05-18 | $5.84 | $5.84 | 158,400 | — | — |
| 2001-05-17 | $5.80 | $5.80 | 282,900 | — | — |
| 2001-05-16 | $5.78 | $5.78 | 383,100 | — | — |
| 2001-05-15 | $5.50 | $5.50 | 622,200 | — | — |
| 2001-05-14 | $5.39 | $5.39 | 297,300 | — | — |
| 2001-05-11 | $5.42 | $5.42 | 306,600 | — | — |
| 2001-05-10 | $5.53 | $5.53 | 166,500 | — | — |
| 2001-05-09 | $5.42 | $5.42 | 335,100 | — | — |
| 2001-05-08 | $5.17 | $5.17 | 381,900 | — | — |
| 2001-05-07 | $5.13 | $5.13 | 118,200 | — | — |
| 2001-05-04 | $5.20 | $5.20 | 112,500 | — | — |
| 2001-05-03 | $5.21 | $5.21 | 178,200 | — | — |
| 2001-05-02 | $5.35 | $5.35 | 229,800 | — | — |
| 2001-05-01 | $5.52 | $5.52 | 18,900 | — | — |
| 2001-04-30 | $5.58 | $5.58 | 310,500 | — | — |
| 2001-04-27 | $5.68 | $5.68 | 277,800 | — | — |
| 2001-04-26 | $5.61 | $5.61 | 745,800 | — | — |
| 2001-04-25 | $5.50 | $5.50 | 135,300 | — | — |
| 2001-04-24 | $5.45 | $5.45 | 159,900 | — | — |
| 2001-04-23 | $5.15 | $5.15 | 537,600 | — | — |
| 2001-04-20 | $5.15 | $5.15 | 579,600 | — | — |
| 2001-04-19 | $4.87 | $4.87 | 105,000 | — | — |
| 2001-04-18 | $4.60 | $4.60 | 354,000 | — | — |
| 2001-04-17 | $4.43 | $4.43 | 114,900 | — | — |
| 2001-04-16 | $4.37 | $4.37 | 96,300 | — | — |
| 2001-04-12 | $4.40 | $4.40 | 76,200 | — | — |
| 2001-04-11 | $4.36 | $4.36 | 85,200 | — | — |
| 2001-04-10 | $4.48 | $4.48 | 448,200 | — | — |
| 2001-04-09 | $4.27 | $4.27 | 153,000 | — | — |
| 2001-04-06 | $4.29 | $4.29 | 76,800 | — | — |
| 2001-04-05 | $4.15 | $4.15 | 422,100 | — | — |
| 2001-04-04 | $3.92 | $3.92 | 109,800 | — | — |
| 2001-04-03 | $3.67 | $3.67 | 589,800 | — | — |
| 2001-04-02 | $3.75 | $3.75 | 93,300 | — | — |
| 2001-03-30 | $3.42 | $3.42 | 16,800 | — | — |
| 2001-03-29 | $3.52 | $3.52 | 34,200 | — | — |
| 2001-03-28 | $3.73 | $3.73 | 58,500 | — | — |
| 2001-03-27 | $3.42 | $3.42 | 23,100 | — | — |
| 2001-03-26 | $3.48 | $3.48 | 40,800 | — | — |
| 2001-03-23 | $3.24 | $3.24 | 56,700 | — | — |
| 2001-03-22 | $3.18 | $3.18 | 128,400 | — | — |
| 2001-03-21 | $3.13 | $3.13 | 454,200 | — | — |
| 2001-03-20 | $3.52 | $3.52 | 10,200 | — | — |
| 2001-03-19 | $3.48 | $3.48 | 268,200 | — | — |
| 2001-03-16 | $3.33 | $3.33 | 128,100 | — | — |
| 2001-03-15 | $3.50 | $3.50 | 102,300 | — | — |
| 2001-03-14 | $3.67 | $3.67 | 43,800 | — | — |
| 2001-03-13 | $3.88 | $3.88 | 29,700 | — | — |
| 2001-03-12 | $3.96 | $3.96 | 23,400 | — | — |
| 2001-03-09 | $4.06 | $4.06 | 18,000 | — | — |
| 2001-03-08 | $4.17 | $4.17 | 13,200 | — | — |
| 2001-03-07 | $4.17 | $4.17 | 8,100 | — | — |
| 2001-03-06 | $4.02 | $4.02 | 28,200 | — | — |
| 2001-03-05 | $4.00 | $4.00 | 28,800 | — | — |
| 2001-03-02 | $4.17 | $4.17 | 34,200 | — | — |
| 2001-03-01 | $4.15 | $4.15 | 54,300 | — | — |
| 2001-02-28 | $4.21 | $4.21 | 21,300 | — | — |
| 2001-02-27 | $4.10 | $4.10 | 48,900 | — | — |
| 2001-02-26 | $4.13 | $4.13 | 80,400 | — | — |
| 2001-02-23 | $4.25 | $4.25 | 33,000 | — | — |
| 2001-02-22 | $4.46 | $4.46 | 45,300 | — | — |
| 2001-02-21 | $4.38 | $4.38 | 72,900 | — | — |
| 2001-02-20 | $4.38 | $4.38 | 749,100 | — | — |
| 2001-02-16 | $4.58 | $4.58 | 145,200 | — | — |
| 2001-02-15 | $4.67 | $4.67 | 525,300 | — | — |
| 2001-02-14 | $4.56 | $4.56 | 182,700 | — | — |
| 2001-02-13 | $4.50 | $4.50 | 823,500 | — | — |
| 2001-02-12 | $4.31 | $4.31 | 535,800 | — | — |
| 2001-02-09 | $4.54 | $4.54 | 1,067,100 | — | — |
| 2001-02-08 | $4.25 | $4.25 | 94,500 | — | — |
| 2001-02-07 | $4.13 | $4.13 | 852,600 | — | — |
| 2001-02-06 | $4.10 | $4.10 | 98,100 | — | — |
| 2001-02-05 | $4.06 | $4.06 | 44,100 | — | — |
| 2001-02-02 | $3.92 | $3.92 | 1,768,500 | — | — |
| 2001-02-01 | $3.96 | $3.96 | 79,500 | — | — |
| 2001-01-31 | $4.10 | $4.10 | 308,400 | — | — |
| 2001-01-30 | $4.33 | $4.33 | 900,000 | — | — |
| 2001-01-29 | $3.98 | $3.98 | 287,100 | — | — |
| 2001-01-26 | $3.58 | $3.58 | 186,300 | — | — |
| 2001-01-25 | $3.58 | $3.58 | 189,600 | — | — |
| 2001-01-24 | $3.58 | $3.58 | 1,274,100 | — | — |
| 2001-01-23 | $3.56 | $3.56 | 1,476,900 | — | — |
| 2001-01-22 | $4.54 | $4.54 | 1,053,300 | — | — |
| 2001-01-19 | $4.00 | $4.00 | 92,700 | — | — |
| 2001-01-18 | $4.17 | $4.17 | 330,000 | — | — |
| 2001-01-17 | $4.13 | $4.13 | 1,254,300 | — | — |
| 2001-01-16 | $3.92 | $3.92 | 2,542,200 | — | — |
| 2001-01-12 | $3.90 | $3.90 | 197,400 | — | — |
| 2001-01-11 | $3.79 | $3.79 | 135,000 | — | — |
| 2001-01-10 | $3.50 | $3.50 | 464,700 | — | — |
| 2001-01-09 | $3.52 | $3.52 | 270,300 | — | — |
| 2001-01-08 | $3.75 | $3.75 | 168,000 | — | — |
| 2001-01-05 | $3.81 | $3.81 | 213,600 | — | — |
| 2001-01-04 | $4.21 | $4.21 | 19,800 | — | — |
| 2001-01-03 | $4.52 | $4.52 | 216,300 | — | — |
| 2001-01-02 | $3.92 | $3.92 | 15,000 | — | — |