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
- 1999-07-14 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 | $4.96 | $4.96 | 0 | — | — |
| 2001-12-28 | $4.96 | $4.96 | 0 | — | — |
| 2001-12-27 | $4.96 | $4.96 | 0 | — | — |
| 2001-12-26 | $4.96 | $4.96 | 204 | — | — |
| 2001-12-24 | $4.96 | $4.96 | 0 | — | — |
| 2001-12-21 | $4.96 | $4.96 | 204 | — | — |
| 2001-12-20 | $5.38 | $5.38 | 0 | — | — |
| 2001-12-19 | $5.38 | $5.38 | 0 | — | — |
| 2001-12-18 | $5.38 | $5.38 | 0 | — | — |
| 2001-12-17 | $5.38 | $5.38 | 204 | — | — |
| 2001-12-14 | $5.26 | $5.26 | 0 | — | — |
| 2001-12-13 | $5.26 | $5.26 | 204 | — | — |
| 2001-12-12 | $4.89 | $4.89 | 204 | — | — |
| 2001-12-11 | $5.01 | $5.01 | 0 | — | — |
| 2001-12-10 | $5.01 | $5.01 | 0 | — | — |
| 2001-12-07 | $5.01 | $5.01 | 204 | — | — |
| 2001-12-06 | $5.01 | $5.01 | 409 | — | — |
| 2001-12-05 | $4.91 | $4.91 | 613 | — | — |
| 2001-12-04 | $4.89 | $4.89 | 13,701 | — | — |
| 2001-12-03 | $5.13 | $5.13 | 0 | — | — |
| 2001-11-30 | $5.13 | $5.13 | 204 | — | — |
| 2001-11-29 | $5.13 | $5.13 | 0 | — | — |
| 2001-11-28 | $5.13 | $5.13 | 0 | — | — |
| 2001-11-27 | $5.13 | $5.13 | 0 | — | — |
| 2001-11-26 | $5.13 | $5.13 | 0 | — | — |
| 2001-11-23 | $5.13 | $5.13 | 0 | — | — |
| 2001-11-21 | $5.13 | $5.13 | 2,045 | — | — |
| 2001-11-20 | $5.13 | $5.13 | 0 | — | — |
| 2001-11-19 | $5.13 | $5.13 | 1,636 | — | — |
| 2001-11-16 | $5.13 | $5.13 | 0 | — | — |
| 2001-11-15 | $5.13 | $5.13 | 409 | — | — |
| 2001-11-14 | $5.01 | $5.01 | 0 | — | — |
| 2001-11-13 | $5.01 | $5.01 | 0 | — | — |
| 2001-11-12 | $5.01 | $5.01 | 10,633 | — | — |
| 2001-11-09 | $4.94 | $4.94 | 5,317 | — | — |
| 2001-11-08 | $5.01 | $5.01 | 0 | — | — |
| 2001-11-07 | $5.01 | $5.01 | 0 | — | — |
| 2001-11-06 | $5.01 | $5.01 | 0 | — | — |
| 2001-11-05 | $5.01 | $5.01 | 28,629 | — | — |
| 2001-11-02 | $4.92 | $4.92 | 8,180 | — | — |
| 2001-11-01 | $4.92 | $4.92 | 16,359 | — | — |
| 2001-10-31 | $4.92 | $4.92 | 25,561 | — | — |
| 2001-10-30 | $4.96 | $4.96 | 15,746 | — | — |
| 2001-10-29 | $5.09 | $5.09 | 11,656 | — | — |
| 2001-10-26 | $4.91 | $4.91 | 6,135 | — | — |
| 2001-10-25 | $5.13 | $5.13 | 22,903 | — | — |
| 2001-10-24 | $4.99 | $4.99 | 8,793 | — | — |
| 2001-10-23 | $5.13 | $5.13 | 15,132 | — | — |
| 2001-10-22 | $5.28 | $5.28 | 10,225 | — | — |
| 2001-10-19 | $5.33 | $5.33 | 13,905 | — | — |
| 2001-10-18 | $5.38 | $5.38 | 2,249 | — | — |
| 2001-10-17 | $5.43 | $5.43 | 6,953 | — | — |
| 2001-10-16 | $5.33 | $5.33 | 48,260 | — | — |
| 2001-10-15 | $5.45 | $5.45 | 2,045 | — | — |
| 2001-10-12 | $5.75 | $5.75 | 7,157 | — | — |
| 2001-10-11 | $5.46 | $5.46 | 44,579 | — | — |
| 2001-10-10 | $5.46 | $5.46 | 4,090 | — | — |
| 2001-10-09 | $5.46 | $5.46 | 13,087 | — | — |
| 2001-10-08 | $5.50 | $5.50 | 0 | — | — |
| 2001-10-05 | $5.50 | $5.50 | 0 | — | — |
| 2001-10-04 | $5.50 | $5.50 | 0 | — | — |
| 2001-10-03 | $5.50 | $5.50 | 0 | — | — |
| 2001-10-02 | $5.50 | $5.50 | 818 | — | — |
| 2001-10-01 | $5.45 | $5.45 | 2,249 | — | — |
| 2001-09-28 | $5.62 | $5.62 | 0 | — | — |
| 2001-09-27 | $5.62 | $5.62 | 0 | — | — |
| 2001-09-26 | $5.62 | $5.62 | 0 | — | — |
| 2001-09-25 | $5.62 | $5.62 | 16,155 | — | — |
| 2001-09-24 | $5.57 | $5.57 | 23,312 | — | — |
| 2001-09-21 | $5.62 | $5.62 | 13,905 | — | — |
| 2001-09-20 | $5.82 | $5.82 | 14,723 | — | — |
| 2001-09-19 | $6.05 | $6.05 | 2,658 | — | — |
| 2001-09-18 | $6.05 | $6.05 | 1,636 | — | — |
| 2001-09-17 | $6.05 | $6.05 | 7,771 | — | — |
| 2001-09-10 | $6.26 | $6.26 | 204 | — | — |
| 2001-09-07 | $6.05 | $6.05 | 0 | — | — |
| 2001-09-06 | $6.05 | $6.05 | 0 | — | — |
| 2001-09-05 | $6.05 | $6.05 | 3,476 | — | — |
| 2001-09-04 | $6.26 | $6.26 | 29,651 | — | — |
| 2001-08-31 | $6.26 | $6.26 | 818 | — | — |
| 2001-08-30 | $6.26 | $6.26 | 0 | — | — |
| 2001-08-29 | $6.26 | $6.26 | 0 | — | — |
| 2001-08-28 | $6.26 | $6.26 | 0 | — | — |
| 2001-08-27 | $6.26 | $6.26 | 1,431 | — | — |
| 2001-08-24 | $6.26 | $6.26 | 4,090 | — | — |
| 2001-08-23 | $6.26 | $6.26 | 1,431 | — | — |
| 2001-08-22 | $6.36 | $6.36 | 409 | — | — |
| 2001-08-21 | $6.11 | $6.11 | 0 | — | — |
| 2001-08-20 | $6.11 | $6.11 | 818 | — | — |
| 2001-08-17 | $6.26 | $6.26 | 409 | — | — |
| 2001-08-16 | $6.26 | $6.26 | 0 | — | — |
| 2001-08-15 | $6.26 | $6.26 | 3,272 | — | — |
| 2001-08-14 | $6.26 | $6.26 | 0 | — | — |
| 2001-08-13 | $6.26 | $6.26 | 4,703 | — | — |
| 2001-08-10 | $5.99 | $5.99 | 14,928 | — | — |
| 2001-08-09 | $6.26 | $6.26 | 204 | — | — |
| 2001-08-08 | $6.50 | $6.50 | 204 | — | — |
| 2001-08-07 | $6.48 | $6.48 | 0 | — | — |
| 2001-08-06 | $6.48 | $6.48 | 204 | — | — |
| 2001-08-03 | $6.48 | $6.48 | 204 | — | — |
| 2001-08-02 | $6.00 | $6.00 | 204 | — | — |
| 2001-08-01 | $6.11 | $6.11 | 0 | — | — |
| 2001-07-31 | $6.11 | $6.11 | 0 | — | — |
| 2001-07-30 | $6.11 | $6.11 | 4,294 | — | — |
| 2001-07-27 | $6.11 | $6.11 | 0 | — | — |
| 2001-07-26 | $6.11 | $6.11 | 6,339 | — | — |
| 2001-07-25 | $5.62 | $5.62 | 0 | — | — |
| 2001-07-24 | $5.62 | $5.62 | 3,272 | — | — |
| 2001-07-23 | $6.48 | $6.48 | 0 | — | — |
| 2001-07-20 | $6.48 | $6.48 | 3,476 | — | — |
| 2001-07-19 | $6.36 | $6.36 | 4,703 | — | — |
| 2001-07-18 | $5.99 | $5.99 | 5,930 | — | — |
| 2001-07-17 | $5.99 | $5.99 | 10,225 | — | — |
| 2001-07-16 | $5.99 | $5.99 | 24,130 | — | — |
| 2001-07-13 | $5.67 | $5.67 | 409 | — | — |
| 2001-07-12 | $5.77 | $5.77 | 0 | — | — |
| 2001-07-11 | $5.77 | $5.77 | 0 | — | — |
| 2001-07-10 | $5.77 | $5.77 | 0 | — | — |
| 2001-07-09 | $5.77 | $5.77 | 6,135 | — | — |
| 2001-07-06 | $5.72 | $5.72 | 3,272 | — | — |
| 2001-07-05 | $5.50 | $5.50 | 0 | — | — |
| 2001-07-03 | $5.50 | $5.50 | 818 | — | — |
| 2001-07-02 | $5.47 | $5.47 | 8,998 | — | — |
| 2001-06-29 | $5.38 | $5.38 | 0 | — | — |
| 2001-06-28 | $5.38 | $5.38 | 4,090 | — | — |
| 2001-06-27 | $4.99 | $4.99 | 1,431 | — | — |
| 2001-06-26 | $5.57 | $5.57 | 0 | — | — |
| 2001-06-25 | $5.57 | $5.57 | 613 | — | — |
| 2001-06-22 | $4.99 | $4.99 | 0 | — | — |
| 2001-06-21 | $4.99 | $4.99 | 2,863 | — | — |
| 2001-06-20 | $5.01 | $5.01 | 0 | — | — |
| 2001-06-19 | $5.01 | $5.01 | 7,975 | — | — |
| 2001-06-18 | $5.69 | $5.69 | 1,840 | — | — |
| 2001-06-15 | $5.31 | $5.31 | 6,012 | — | — |
| 2001-06-14 | $5.24 | $5.24 | 859 | — | — |
| 2001-06-13 | $5.06 | $5.06 | 0 | — | — |
| 2001-06-12 | $5.06 | $5.06 | 0 | — | — |
| 2001-06-11 | $5.06 | $5.06 | 286 | — | — |
| 2001-06-08 | $5.29 | $5.29 | 1,145 | — | — |
| 2001-06-07 | $5.20 | $5.20 | 1,431 | — | — |
| 2001-06-06 | $4.91 | $4.91 | 2,004 | — | — |
| 2001-06-05 | $4.98 | $4.98 | 286 | — | — |
| 2001-06-04 | $5.33 | $5.33 | 0 | — | — |
| 2001-06-01 | $5.33 | $5.33 | 0 | — | — |
| 2001-05-31 | $5.33 | $5.33 | 4,008 | — | — |
| 2001-05-30 | $5.33 | $5.33 | 8,589 | — | — |
| 2001-05-29 | $5.50 | $5.50 | 21,471 | — | — |
| 2001-05-25 | $5.33 | $5.33 | 1,718 | — | — |
| 2001-05-24 | $5.45 | $5.45 | 859 | — | — |
| 2001-05-23 | $5.24 | $5.24 | 1,145 | — | — |
| 2001-05-22 | $5.33 | $5.33 | 16,605 | — | — |
| 2001-05-21 | $5.40 | $5.40 | 573 | — | — |
| 2001-05-18 | $5.40 | $5.40 | 10,593 | — | — |
| 2001-05-17 | $5.22 | $5.22 | 13,169 | — | — |
| 2001-05-16 | $5.06 | $5.06 | 4,581 | — | — |
| 2001-05-15 | $5.24 | $5.24 | 0 | — | — |
| 2001-05-14 | $5.24 | $5.24 | 1,431 | — | — |
| 2001-05-11 | $5.24 | $5.24 | 2,863 | — | — |
| 2001-05-10 | $4.89 | $4.89 | 0 | — | — |
| 2001-05-09 | $4.89 | $4.89 | 573 | — | — |
| 2001-05-08 | $4.28 | $4.28 | 0 | — | — |
| 2001-05-07 | $4.28 | $4.28 | 2,004 | — | — |
| 2001-05-04 | $4.19 | $4.19 | 2,863 | — | — |
| 2001-05-03 | $4.28 | $4.28 | 10,020 | — | — |
| 2001-05-02 | $4.28 | $4.28 | 1,718 | — | — |
| 2001-05-01 | $4.19 | $4.19 | 170,054 | — | — |
| 2001-04-30 | $4.19 | $4.19 | 0 | — | — |
| 2001-04-27 | $4.19 | $4.19 | 0 | — | — |
| 2001-04-26 | $4.19 | $4.19 | 3,149 | — | — |
| 2001-04-25 | $3.67 | $3.67 | 859 | — | — |
| 2001-04-24 | $3.67 | $3.67 | 1,431 | — | — |
| 2001-04-23 | $3.49 | $3.49 | 0 | — | — |
| 2001-04-20 | $3.49 | $3.49 | 859 | — | — |
| 2001-04-19 | $3.32 | $3.32 | 0 | — | — |
| 2001-04-18 | $3.32 | $3.32 | 13,742 | — | — |
| 2001-04-17 | $3.23 | $3.23 | 2,577 | — | — |
| 2001-04-16 | $3.06 | $3.06 | 3,435 | — | — |
| 2001-04-12 | $3.00 | $3.00 | 2,863 | — | — |
| 2001-04-11 | $3.32 | $3.32 | 286 | — | — |
| 2001-04-10 | $3.00 | $3.00 | 0 | — | — |
| 2001-04-09 | $3.00 | $3.00 | 573 | — | — |
| 2001-04-06 | $3.32 | $3.32 | 0 | — | — |
| 2001-04-05 | $3.32 | $3.32 | 0 | — | — |
| 2001-04-04 | $3.32 | $3.32 | 286 | — | — |
| 2001-04-03 | $2.97 | $2.97 | 0 | — | — |
| 2001-04-02 | $2.97 | $2.97 | 0 | — | — |
| 2001-03-30 | $2.97 | $2.97 | 0 | — | — |
| 2001-03-29 | $2.97 | $2.97 | 0 | — | — |
| 2001-03-28 | $2.97 | $2.97 | 0 | — | — |
| 2001-03-27 | $2.97 | $2.97 | 0 | — | — |
| 2001-03-26 | $2.97 | $2.97 | 0 | — | — |
| 2001-03-23 | $2.97 | $2.97 | 0 | — | — |
| 2001-03-22 | $2.97 | $2.97 | 0 | — | — |
| 2001-03-21 | $2.97 | $2.97 | 0 | — | — |
| 2001-03-20 | $2.97 | $2.97 | 573 | — | — |
| 2001-03-19 | $3.01 | $3.01 | 0 | — | — |
| 2001-03-16 | $3.01 | $3.01 | 0 | — | — |
| 2001-03-15 | $3.01 | $3.01 | 0 | — | — |
| 2001-03-14 | $3.01 | $3.01 | 0 | — | — |
| 2001-03-13 | $3.01 | $3.01 | 0 | — | — |
| 2001-03-12 | $3.01 | $3.01 | 9,734 | — | — |
| 2001-03-09 | $3.01 | $3.01 | 0 | — | — |
| 2001-03-08 | $3.01 | $3.01 | 19,467 | — | — |
| 2001-03-07 | $2.97 | $2.97 | 10,593 | — | — |
| 2001-03-06 | $2.97 | $2.97 | 31,491 | — | — |
| 2001-03-05 | $3.49 | $3.49 | 0 | — | — |
| 2001-03-02 | $3.49 | $3.49 | 0 | — | — |
| 2001-03-01 | $3.49 | $3.49 | 0 | — | — |
| 2001-02-28 | $3.49 | $3.49 | 0 | — | — |
| 2001-02-27 | $3.49 | $3.49 | 0 | — | — |
| 2001-02-26 | $3.49 | $3.49 | 0 | — | — |
| 2001-02-23 | $3.49 | $3.49 | 0 | — | — |
| 2001-02-22 | $3.49 | $3.49 | 0 | — | — |
| 2001-02-21 | $3.49 | $3.49 | 0 | — | — |
| 2001-02-20 | $3.49 | $3.49 | 0 | — | — |
| 2001-02-16 | $3.49 | $3.49 | 8,302 | — | — |
| 2001-02-15 | $2.79 | $2.79 | 2,863 | — | — |
| 2001-02-14 | $2.79 | $2.79 | 2,863 | — | — |
| 2001-02-13 | $3.06 | $3.06 | 8,589 | — | — |
| 2001-02-12 | $3.01 | $3.01 | 0 | — | — |
| 2001-02-09 | $3.01 | $3.01 | 0 | — | — |
| 2001-02-08 | $3.01 | $3.01 | 0 | — | — |
| 2001-02-07 | $3.01 | $3.01 | 0 | — | — |
| 2001-02-06 | $3.01 | $3.01 | 1,145 | — | — |
| 2001-02-05 | $3.10 | $3.10 | 0 | — | — |
| 2001-02-02 | $3.10 | $3.10 | 0 | — | — |
| 2001-02-01 | $3.10 | $3.10 | 0 | — | — |
| 2001-01-31 | $3.10 | $3.10 | 10,593 | — | — |
| 2001-01-30 | $3.01 | $3.01 | 0 | — | — |
| 2001-01-29 | $3.01 | $3.01 | 0 | — | — |
| 2001-01-26 | $3.01 | $3.01 | 0 | — | — |
| 2001-01-25 | $3.01 | $3.01 | 8,589 | — | — |
| 2001-01-24 | $2.79 | $2.79 | 0 | — | — |
| 2001-01-23 | $2.79 | $2.79 | 0 | — | — |
| 2001-01-22 | $2.79 | $2.79 | 2,290 | — | — |
| 2001-01-19 | $2.93 | $2.93 | 0 | — | — |
| 2001-01-18 | $2.93 | $2.93 | 0 | — | — |
| 2001-01-17 | $2.93 | $2.93 | 0 | — | — |
| 2001-01-16 | $2.93 | $2.93 | 0 | — | — |
| 2001-01-12 | $2.93 | $2.93 | 0 | — | — |
| 2001-01-11 | $2.93 | $2.93 | 0 | — | — |
| 2001-01-10 | $2.93 | $2.93 | 0 | — | — |
| 2001-01-09 | $2.93 | $2.93 | 0 | — | — |
| 2001-01-08 | $2.93 | $2.93 | 0 | — | — |
| 2001-01-05 | $2.93 | $2.93 | 0 | — | — |
| 2001-01-04 | $2.93 | $2.93 | 0 | — | — |
| 2001-01-03 | $2.93 | $2.93 | 0 | — | — |
| 2001-01-02 | $2.93 | $2.93 | 0 | — | — |