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
- 1993-09-07 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 | $6.05 | $6.05 | 72,600 | — | — |
| 2001-12-28 | $5.48 | $5.48 | 14,800 | — | — |
| 2001-12-27 | $5.31 | $5.31 | 62,600 | — | — |
| 2001-12-26 | $5.23 | $5.23 | 55,200 | — | — |
| 2001-12-24 | $5.48 | $5.48 | 33,600 | — | — |
| 2001-12-21 | $5.58 | $5.58 | 121,700 | — | — |
| 2001-12-20 | $5.66 | $5.66 | 168,800 | — | — |
| 2001-12-19 | $5.45 | $5.45 | 307,300 | — | — |
| 2001-12-18 | $4.98 | $4.98 | 135,800 | — | — |
| 2001-12-17 | $4.64 | $4.64 | 116,700 | — | — |
| 2001-12-14 | $4.64 | $4.64 | 62,900 | — | — |
| 2001-12-13 | $4.64 | $4.64 | 25,100 | — | — |
| 2001-12-12 | $4.80 | $4.80 | 145,700 | — | — |
| 2001-12-11 | $4.84 | $4.84 | 196,100 | — | — |
| 2001-12-10 | $4.17 | $4.17 | 224,000 | — | — |
| 2001-12-07 | $4.00 | $4.00 | 245,100 | — | — |
| 2001-12-06 | $4.00 | $4.00 | 256,700 | — | — |
| 2001-12-05 | $3.81 | $3.81 | 166,900 | — | — |
| 2001-12-04 | $3.71 | $3.71 | 120,700 | — | — |
| 2001-12-03 | $3.64 | $3.64 | 35,100 | — | — |
| 2001-11-30 | $3.68 | $3.68 | 44,100 | — | — |
| 2001-11-29 | $3.67 | $3.67 | 22,800 | — | — |
| 2001-11-28 | $3.65 | $3.65 | 37,600 | — | — |
| 2001-11-27 | $3.89 | $3.89 | 14,200 | — | — |
| 2001-11-26 | $3.91 | $3.91 | 20,700 | — | — |
| 2001-11-23 | $4.01 | $4.01 | 18,000 | — | — |
| 2001-11-21 | $4.00 | $4.00 | 15,800 | — | — |
| 2001-11-20 | $4.09 | $4.09 | 70,200 | — | — |
| 2001-11-19 | $4.14 | $4.14 | 74,600 | — | — |
| 2001-11-16 | $3.89 | $3.89 | 45,400 | — | — |
| 2001-11-15 | $3.89 | $3.89 | 40,700 | — | — |
| 2001-11-14 | $3.91 | $3.91 | 103,800 | — | — |
| 2001-11-13 | $3.75 | $3.75 | 20,100 | — | — |
| 2001-11-12 | $3.75 | $3.75 | 61,100 | — | — |
| 2001-11-09 | $3.70 | $3.70 | 49,800 | — | — |
| 2001-11-08 | $3.84 | $3.84 | 49,000 | — | — |
| 2001-11-07 | $3.70 | $3.70 | 21,200 | — | — |
| 2001-11-06 | $3.69 | $3.69 | 102,200 | — | — |
| 2001-11-05 | $3.78 | $3.78 | 55,700 | — | — |
| 2001-11-02 | $3.93 | $3.93 | 18,800 | — | — |
| 2001-11-01 | $3.99 | $3.99 | 95,900 | — | — |
| 2001-10-31 | $3.88 | $3.88 | 139,800 | — | — |
| 2001-10-30 | $3.91 | $3.91 | 301,100 | — | — |
| 2001-10-29 | $4.15 | $4.15 | 1,082,200 | — | — |
| 2001-10-26 | $3.02 | $3.02 | 25,000 | — | — |
| 2001-10-25 | $3.15 | $3.15 | 4,200 | — | — |
| 2001-10-24 | $3.10 | $3.10 | 11,800 | — | — |
| 2001-10-23 | $3.20 | $3.20 | 57,800 | — | — |
| 2001-10-22 | $3.15 | $3.15 | 27,900 | — | — |
| 2001-10-19 | $3.10 | $3.10 | 8,100 | — | — |
| 2001-10-18 | $3.16 | $3.16 | 3,200 | — | — |
| 2001-10-17 | $3.20 | $3.20 | 10,400 | — | — |
| 2001-10-16 | $3.20 | $3.20 | 15,800 | — | — |
| 2001-10-15 | $3.16 | $3.16 | 2,600 | — | — |
| 2001-10-12 | $3.20 | $3.20 | 20,700 | — | — |
| 2001-10-11 | $3.24 | $3.24 | 8,600 | — | — |
| 2001-10-10 | $3.10 | $3.10 | 15,300 | — | — |
| 2001-10-09 | $3.01 | $3.01 | 11,200 | — | — |
| 2001-10-08 | $2.80 | $2.80 | 9,800 | — | — |
| 2001-10-05 | $2.87 | $2.87 | 8,600 | — | — |
| 2001-10-04 | $2.95 | $2.95 | 15,400 | — | — |
| 2001-10-03 | $2.45 | $2.45 | 8,000 | — | — |
| 2001-10-02 | $2.20 | $2.20 | 4,200 | — | — |
| 2001-10-01 | $2.21 | $2.21 | 16,300 | — | — |
| 2001-09-28 | $2.25 | $2.25 | 12,700 | — | — |
| 2001-09-27 | $2.15 | $2.15 | 14,100 | — | — |
| 2001-09-26 | $2.21 | $2.21 | 12,200 | — | — |
| 2001-09-25 | $2.19 | $2.19 | 12,300 | — | — |
| 2001-09-24 | $2.30 | $2.30 | 1,000 | — | — |
| 2001-09-21 | $2.10 | $2.10 | 11,600 | — | — |
| 2001-09-20 | $2.15 | $2.15 | 4,300 | — | — |
| 2001-09-19 | $2.43 | $2.43 | 5,900 | — | — |
| 2001-09-18 | $2.16 | $2.16 | 25,800 | — | — |
| 2001-09-17 | $2.50 | $2.50 | 8,800 | — | — |
| 2001-09-10 | $2.80 | $2.80 | 33,900 | — | — |
| 2001-09-07 | $2.86 | $2.86 | 10,600 | — | — |
| 2001-09-06 | $3.00 | $3.00 | 1,400 | — | — |
| 2001-09-05 | $3.10 | $3.10 | 3,200 | — | — |
| 2001-09-04 | $3.05 | $3.05 | 600 | — | — |
| 2001-08-31 | $3.15 | $3.15 | 6,300 | — | — |
| 2001-08-30 | $2.95 | $2.95 | 6,800 | — | — |
| 2001-08-29 | $3.02 | $3.02 | 5,600 | — | — |
| 2001-08-28 | $3.17 | $3.17 | 1,500 | — | — |
| 2001-08-27 | $3.26 | $3.26 | 7,200 | — | — |
| 2001-08-24 | $3.18 | $3.18 | 3,700 | — | — |
| 2001-08-23 | $3.16 | $3.16 | 4,800 | — | — |
| 2001-08-22 | $3.10 | $3.10 | 35,700 | — | — |
| 2001-08-21 | $3.30 | $3.30 | 5,200 | — | — |
| 2001-08-20 | $3.25 | $3.25 | 2,800 | — | — |
| 2001-08-17 | $3.25 | $3.25 | 18,500 | — | — |
| 2001-08-16 | $3.20 | $3.20 | 4,600 | — | — |
| 2001-08-15 | $3.26 | $3.26 | 15,100 | — | — |
| 2001-08-14 | $3.20 | $3.20 | 2,800 | — | — |
| 2001-08-13 | $3.15 | $3.15 | 3,900 | — | — |
| 2001-08-10 | $3.15 | $3.15 | 24,000 | — | — |
| 2001-08-09 | $3.05 | $3.05 | 6,600 | — | — |
| 2001-08-08 | $3.00 | $3.00 | 10,300 | — | — |
| 2001-08-07 | $3.19 | $3.19 | 23,300 | — | — |
| 2001-08-06 | $3.15 | $3.15 | 21,200 | — | — |
| 2001-08-03 | $3.25 | $3.25 | 47,200 | — | — |
| 2001-08-02 | $3.60 | $3.60 | 40,000 | — | — |
| 2001-08-01 | $3.64 | $3.64 | 65,000 | — | — |
| 2001-07-31 | $3.45 | $3.45 | 42,500 | — | — |
| 2001-07-30 | $3.35 | $3.35 | 39,700 | — | — |
| 2001-07-27 | $3.15 | $3.15 | 109,200 | — | — |
| 2001-07-26 | $2.92 | $2.92 | 8,100 | — | — |
| 2001-07-25 | $2.90 | $2.90 | 14,000 | — | — |
| 2001-07-24 | $2.94 | $2.94 | 2,800 | — | — |
| 2001-07-23 | $2.86 | $2.86 | 8,900 | — | — |
| 2001-07-20 | $2.91 | $2.91 | 1,100 | — | — |
| 2001-07-19 | $2.98 | $2.98 | 77,100 | — | — |
| 2001-07-18 | $2.97 | $2.97 | 41,100 | — | — |
| 2001-07-17 | $3.00 | $3.00 | 229,900 | — | — |
| 2001-07-16 | $2.91 | $2.91 | 100 | — | — |
| 2001-07-13 | $2.90 | $2.90 | 36,800 | — | — |
| 2001-07-12 | $2.92 | $2.92 | 7,300 | — | — |
| 2001-07-11 | $2.98 | $2.98 | 17,600 | — | — |
| 2001-07-10 | $2.95 | $2.95 | 83,000 | — | — |
| 2001-07-09 | $3.00 | $3.00 | 10,000 | — | — |
| 2001-07-06 | $2.94 | $2.94 | 34,200 | — | — |
| 2001-07-05 | $2.96 | $2.96 | 21,700 | — | — |
| 2001-07-03 | $3.18 | $3.18 | 9,600 | — | — |
| 2001-07-02 | $3.18 | $3.18 | 15,200 | — | — |
| 2001-06-29 | $3.20 | $3.20 | 10,400 | — | — |
| 2001-06-28 | $3.18 | $3.18 | 26,600 | — | — |
| 2001-06-27 | $3.20 | $3.20 | 83,200 | — | — |
| 2001-06-26 | $3.05 | $3.05 | 174,800 | — | — |
| 2001-06-25 | $3.03 | $3.03 | 189,100 | — | — |
| 2001-06-22 | $3.63 | $3.63 | 14,900 | — | — |
| 2001-06-21 | $3.72 | $3.72 | 30,500 | — | — |
| 2001-06-20 | $3.58 | $3.58 | 69,000 | — | — |
| 2001-06-19 | $3.48 | $3.48 | 35,200 | — | — |
| 2001-06-18 | $3.35 | $3.35 | 88,900 | — | — |
| 2001-06-15 | $3.48 | $3.48 | 68,300 | — | — |
| 2001-06-14 | $3.50 | $3.50 | 40,100 | — | — |
| 2001-06-13 | $3.51 | $3.51 | 105,600 | — | — |
| 2001-06-12 | $3.50 | $3.50 | 554,500 | — | — |
| 2001-06-11 | $2.99 | $2.99 | 297,500 | — | — |
| 2001-06-08 | $2.87 | $2.87 | 194,200 | — | — |
| 2001-06-07 | $2.72 | $2.72 | 147,500 | — | — |
| 2001-06-06 | $2.94 | $2.94 | 12,900 | — | — |
| 2001-06-05 | $2.98 | $2.98 | 230,300 | — | — |
| 2001-06-04 | $3.05 | $3.05 | 54,500 | — | — |
| 2001-06-01 | $3.00 | $3.00 | 65,300 | — | — |
| 2001-05-31 | $3.03 | $3.03 | 167,300 | — | — |
| 2001-05-30 | $2.91 | $2.91 | 10,800 | — | — |
| 2001-05-29 | $3.04 | $3.04 | 144,500 | — | — |
| 2001-05-25 | $2.70 | $2.70 | 80,400 | — | — |
| 2001-05-24 | $2.65 | $2.65 | 29,500 | — | — |
| 2001-05-23 | $2.60 | $2.60 | 29,200 | — | — |
| 2001-05-22 | $2.46 | $2.46 | 75,800 | — | — |
| 2001-05-21 | $2.35 | $2.35 | 193,300 | — | — |
| 2001-05-18 | $2.25 | $2.25 | 24,500 | — | — |
| 2001-05-17 | $2.25 | $2.25 | 13,200 | — | — |
| 2001-05-16 | $2.32 | $2.32 | 27,200 | — | — |
| 2001-05-15 | $2.25 | $2.25 | 5,500 | — | — |
| 2001-05-14 | $2.35 | $2.35 | 13,000 | — | — |
| 2001-05-11 | $2.30 | $2.30 | 22,600 | — | — |
| 2001-05-10 | $2.35 | $2.35 | 7,900 | — | — |
| 2001-05-09 | $2.35 | $2.35 | 12,000 | — | — |
| 2001-05-08 | $2.45 | $2.45 | 14,200 | — | — |
| 2001-05-07 | $2.50 | $2.50 | 13,300 | — | — |
| 2001-05-04 | $2.30 | $2.30 | 2,800 | — | — |
| 2001-05-03 | $2.20 | $2.20 | 6,500 | — | — |
| 2001-05-02 | $2.50 | $2.50 | 215,100 | — | — |
| 2001-05-01 | $2.30 | $2.30 | 46,700 | — | — |
| 2001-04-30 | $2.10 | $2.10 | 24,900 | — | — |
| 2001-04-27 | $2.30 | $2.30 | 0 | — | — |
| 2001-04-26 | $2.30 | $2.30 | 5,400 | — | — |
| 2001-04-25 | $2.45 | $2.45 | 2,200 | — | — |
| 2001-04-24 | $2.47 | $2.47 | 17,800 | — | — |
| 2001-04-23 | $2.45 | $2.45 | 39,500 | — | — |
| 2001-04-20 | $2.59 | $2.59 | 3,600 | — | — |
| 2001-04-19 | $2.56 | $2.56 | 19,500 | — | — |
| 2001-04-18 | $2.49 | $2.49 | 35,100 | — | — |
| 2001-04-17 | $2.38 | $2.38 | 62,300 | — | — |
| 2001-04-16 | $2.30 | $2.30 | 20,400 | — | — |
| 2001-04-12 | $2.27 | $2.27 | 7,000 | — | — |
| 2001-04-11 | $2.32 | $2.32 | 24,700 | — | — |
| 2001-04-10 | $2.22 | $2.22 | 33,700 | — | — |
| 2001-04-09 | $2.18 | $2.18 | 15,700 | — | — |
| 2001-04-06 | $2.31 | $2.31 | 2,000 | — | — |
| 2001-04-05 | $2.41 | $2.41 | 4,600 | — | — |
| 2001-04-04 | $2.31 | $2.31 | 10,400 | — | — |
| 2001-04-03 | $2.13 | $2.13 | 32,700 | — | — |
| 2001-04-02 | $2.41 | $2.41 | 19,800 | — | — |
| 2001-03-30 | $2.44 | $2.44 | 29,700 | — | — |
| 2001-03-29 | $2.47 | $2.47 | 7,700 | — | — |
| 2001-03-28 | $2.38 | $2.38 | 19,500 | — | — |
| 2001-03-27 | $2.41 | $2.41 | 20,900 | — | — |
| 2001-03-26 | $2.41 | $2.41 | 75,400 | — | — |
| 2001-03-23 | $2.44 | $2.44 | 17,800 | — | — |
| 2001-03-22 | $2.50 | $2.50 | 74,700 | — | — |
| 2001-03-21 | $2.50 | $2.50 | 6,200 | — | — |
| 2001-03-20 | $2.53 | $2.53 | 15,600 | — | — |
| 2001-03-19 | $2.50 | $2.50 | 124,600 | — | — |
| 2001-03-16 | $2.50 | $2.50 | 42,100 | — | — |
| 2001-03-15 | $2.63 | $2.63 | 55,700 | — | — |
| 2001-03-14 | $2.47 | $2.47 | 57,500 | — | — |
| 2001-03-13 | $2.78 | $2.78 | 191,600 | — | — |
| 2001-03-12 | $2.47 | $2.47 | 145,000 | — | — |
| 2001-03-09 | $2.31 | $2.31 | 3,700 | — | — |
| 2001-03-08 | $2.38 | $2.38 | 82,000 | — | — |
| 2001-03-07 | $2.56 | $2.56 | 186,600 | — | — |
| 2001-03-06 | $2.38 | $2.38 | 246,200 | — | — |
| 2001-03-05 | $2.03 | $2.03 | 50,600 | — | — |
| 2001-03-02 | $1.97 | $1.97 | 35,100 | — | — |
| 2001-03-01 | $1.94 | $1.94 | 65,000 | — | — |
| 2001-02-28 | $2.00 | $2.00 | 182,100 | — | — |
| 2001-02-27 | $1.47 | $1.47 | 124,800 | — | — |
| 2001-02-26 | $1.41 | $1.41 | 41,000 | — | — |
| 2001-02-23 | $1.38 | $1.38 | 8,200 | — | — |
| 2001-02-22 | $1.50 | $1.50 | 14,300 | — | — |
| 2001-02-21 | $1.44 | $1.44 | 5,000 | — | — |
| 2001-02-20 | $1.50 | $1.50 | 235,800 | — | — |
| 2001-02-16 | $1.97 | $1.97 | 3,600 | — | — |
| 2001-02-15 | $1.88 | $1.88 | 700 | — | — |
| 2001-02-14 | $1.88 | $1.88 | 4,900 | — | — |
| 2001-02-13 | $1.94 | $1.94 | 6,800 | — | — |
| 2001-02-12 | $1.91 | $1.91 | 7,800 | — | — |
| 2001-02-09 | $1.75 | $1.75 | 2,800 | — | — |
| 2001-02-08 | $1.72 | $1.72 | 10,700 | — | — |
| 2001-02-07 | $1.94 | $1.94 | 0 | — | — |
| 2001-02-06 | $1.94 | $1.94 | 7,200 | — | — |
| 2001-02-05 | $1.94 | $1.94 | 600 | — | — |
| 2001-02-02 | $2.00 | $2.00 | 14,200 | — | — |
| 2001-02-01 | $1.97 | $1.97 | 3,100 | — | — |
| 2001-01-31 | $2.00 | $2.00 | 11,100 | — | — |
| 2001-01-30 | $1.97 | $1.97 | 1,400 | — | — |
| 2001-01-29 | $1.91 | $1.91 | 4,400 | — | — |
| 2001-01-26 | $1.94 | $1.94 | 10,700 | — | — |
| 2001-01-25 | $1.97 | $1.97 | 18,400 | — | — |
| 2001-01-24 | $2.00 | $2.00 | 60,500 | — | — |
| 2001-01-23 | $1.75 | $1.75 | 203,400 | — | — |
| 2001-01-22 | $1.63 | $1.63 | 16,200 | — | — |
| 2001-01-19 | $1.63 | $1.63 | 22,700 | — | — |
| 2001-01-18 | $1.63 | $1.63 | 5,200 | — | — |
| 2001-01-17 | $1.63 | $1.63 | 7,500 | — | — |
| 2001-01-16 | $1.63 | $1.63 | 21,200 | — | — |
| 2001-01-12 | $1.63 | $1.63 | 18,100 | — | — |
| 2001-01-11 | $1.63 | $1.63 | 66,700 | — | — |
| 2001-01-10 | $1.63 | $1.63 | 70,000 | — | — |
| 2001-01-09 | $1.63 | $1.63 | 104,200 | — | — |
| 2001-01-08 | $1.53 | $1.53 | 5,300 | — | — |
| 2001-01-05 | $1.50 | $1.50 | 65,600 | — | — |
| 2001-01-04 | $1.56 | $1.56 | 8,600 | — | — |
| 2001-01-03 | $1.59 | $1.59 | 700 | — | — |
| 2001-01-02 | $1.59 | $1.59 | 11,400 | — | — |