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
- 1992-12-10 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 | $4.85 | $4.85 | 12,200 | — | — |
| 2001-12-28 | $4.97 | $4.97 | 22,800 | — | — |
| 2001-12-27 | $5.00 | $5.00 | 10,100 | — | — |
| 2001-12-26 | $5.00 | $5.00 | 17,100 | — | — |
| 2001-12-24 | $5.03 | $5.03 | 5,800 | — | — |
| 2001-12-21 | $4.95 | $4.95 | 7,100 | — | — |
| 2001-12-20 | $4.90 | $4.90 | 4,000 | — | — |
| 2001-12-19 | $4.85 | $4.85 | 17,100 | — | — |
| 2001-12-18 | $4.75 | $4.75 | 8,500 | — | — |
| 2001-12-17 | $4.74 | $4.74 | 8,500 | — | — |
| 2001-12-14 | $4.77 | $4.77 | 30,000 | — | — |
| 2001-12-13 | $5.10 | $5.10 | 29,200 | — | — |
| 2001-12-12 | $5.30 | $5.30 | 22,800 | — | — |
| 2001-12-11 | $5.45 | $5.45 | 24,400 | — | — |
| 2001-12-10 | $5.46 | $5.46 | 11,200 | — | — |
| 2001-12-07 | $5.50 | $5.50 | 17,100 | — | — |
| 2001-12-06 | $5.60 | $5.60 | 25,900 | — | — |
| 2001-12-05 | $5.80 | $5.80 | 1,200 | — | — |
| 2001-12-04 | $5.81 | $5.81 | 4,600 | — | — |
| 2001-12-03 | $5.75 | $5.75 | 11,000 | — | — |
| 2001-11-30 | $5.79 | $5.79 | 9,000 | — | — |
| 2001-11-29 | $5.65 | $5.65 | 3,900 | — | — |
| 2001-11-28 | $5.51 | $5.51 | 4,000 | — | — |
| 2001-11-27 | $5.54 | $5.54 | 19,000 | — | — |
| 2001-11-26 | $5.45 | $5.45 | 16,200 | — | — |
| 2001-11-23 | $5.50 | $5.50 | 8,300 | — | — |
| 2001-11-21 | $5.58 | $5.58 | 13,600 | — | — |
| 2001-11-20 | $5.40 | $5.40 | 17,600 | — | — |
| 2001-11-19 | $5.30 | $5.30 | 12,700 | — | — |
| 2001-11-16 | $5.05 | $5.05 | 30,300 | — | — |
| 2001-11-15 | $4.81 | $4.81 | 12,200 | — | — |
| 2001-11-14 | $4.90 | $4.90 | 28,400 | — | — |
| 2001-11-13 | $4.57 | $4.57 | 5,800 | — | — |
| 2001-11-12 | $4.44 | $4.44 | 5,400 | — | — |
| 2001-11-09 | $4.35 | $4.35 | 3,400 | — | — |
| 2001-11-08 | $4.35 | $4.35 | 7,500 | — | — |
| 2001-11-07 | $4.30 | $4.30 | 7,800 | — | — |
| 2001-11-06 | $4.25 | $4.25 | 26,900 | — | — |
| 2001-11-05 | $4.25 | $4.25 | 54,700 | — | — |
| 2001-11-02 | $4.76 | $4.76 | 63,000 | — | — |
| 2001-11-01 | $5.10 | $5.10 | 9,800 | — | — |
| 2001-10-31 | $5.17 | $5.17 | 17,800 | — | — |
| 2001-10-30 | $5.15 | $5.15 | 42,900 | — | — |
| 2001-10-29 | $5.75 | $5.75 | 20,000 | — | — |
| 2001-10-26 | $5.90 | $5.90 | 5,500 | — | — |
| 2001-10-25 | $5.90 | $5.90 | 18,200 | — | — |
| 2001-10-24 | $6.00 | $6.00 | 22,500 | — | — |
| 2001-10-23 | $6.14 | $6.14 | 13,500 | — | — |
| 2001-10-22 | $6.00 | $6.00 | 33,900 | — | — |
| 2001-10-19 | $6.20 | $6.20 | 14,300 | — | — |
| 2001-10-18 | $6.10 | $6.10 | 22,600 | — | — |
| 2001-10-17 | $6.39 | $6.39 | 13,800 | — | — |
| 2001-10-16 | $6.46 | $6.46 | 12,500 | — | — |
| 2001-10-15 | $6.35 | $6.35 | 16,800 | — | — |
| 2001-10-12 | $6.25 | $6.25 | 11,800 | — | — |
| 2001-10-11 | $6.49 | $6.49 | 12,900 | — | — |
| 2001-10-10 | $6.25 | $6.25 | 24,100 | — | — |
| 2001-10-09 | $6.17 | $6.17 | 2,900 | — | — |
| 2001-10-08 | $6.20 | $6.20 | 18,400 | — | — |
| 2001-10-05 | $6.30 | $6.30 | 17,100 | — | — |
| 2001-10-04 | $6.25 | $6.25 | 20,100 | — | — |
| 2001-10-03 | $6.50 | $6.50 | 20,600 | — | — |
| 2001-10-02 | $6.15 | $6.15 | 5,800 | — | — |
| 2001-10-01 | $5.90 | $5.90 | 43,500 | — | — |
| 2001-09-28 | $5.35 | $5.35 | 78,300 | — | — |
| 2001-09-27 | $4.50 | $4.50 | 124,100 | — | — |
| 2001-09-26 | $4.75 | $4.75 | 18,100 | — | — |
| 2001-09-25 | $4.90 | $4.90 | 33,500 | — | — |
| 2001-09-24 | $4.90 | $4.90 | 70,600 | — | — |
| 2001-09-21 | $5.05 | $5.05 | 37,100 | — | — |
| 2001-09-20 | $4.95 | $4.95 | 64,100 | — | — |
| 2001-09-19 | $5.60 | $5.60 | 75,500 | — | — |
| 2001-09-18 | $6.50 | $6.50 | 15,000 | — | — |
| 2001-09-17 | $6.70 | $6.70 | 55,200 | — | — |
| 2001-09-10 | $7.05 | $7.05 | 43,300 | — | — |
| 2001-09-07 | $6.60 | $6.60 | 19,200 | — | — |
| 2001-09-06 | $6.55 | $6.55 | 20,100 | — | — |
| 2001-09-05 | $6.49 | $6.49 | 66,300 | — | — |
| 2001-09-04 | $6.77 | $6.77 | 76,500 | — | — |
| 2001-08-31 | $7.05 | $7.05 | 47,900 | — | — |
| 2001-08-30 | $6.76 | $6.76 | 90,100 | — | — |
| 2001-08-29 | $6.51 | $6.51 | 89,200 | — | — |
| 2001-08-28 | $5.85 | $5.85 | 65,300 | — | — |
| 2001-08-27 | $5.67 | $5.67 | 23,500 | — | — |
| 2001-08-24 | $5.47 | $5.47 | 20,000 | — | — |
| 2001-08-23 | $5.46 | $5.46 | 33,400 | — | — |
| 2001-08-22 | $5.48 | $5.48 | 19,200 | — | — |
| 2001-08-21 | $5.25 | $5.25 | 29,400 | — | — |
| 2001-08-20 | $5.55 | $5.55 | 13,400 | — | — |
| 2001-08-17 | $5.40 | $5.40 | 9,800 | — | — |
| 2001-08-16 | $5.40 | $5.40 | 19,700 | — | — |
| 2001-08-15 | $5.40 | $5.40 | 55,300 | — | — |
| 2001-08-14 | $5.42 | $5.42 | 24,500 | — | — |
| 2001-08-13 | $5.30 | $5.30 | 13,300 | — | — |
| 2001-08-10 | $5.25 | $5.25 | 3,300 | — | — |
| 2001-08-09 | $5.05 | $5.05 | 14,900 | — | — |
| 2001-08-08 | $5.05 | $5.05 | 20,400 | — | — |
| 2001-08-07 | $5.08 | $5.08 | 21,200 | — | — |
| 2001-08-06 | $5.00 | $5.00 | 73,800 | — | — |
| 2001-08-03 | $5.29 | $5.29 | 25,800 | — | — |
| 2001-08-02 | $5.45 | $5.45 | 28,000 | — | — |
| 2001-08-01 | $5.50 | $5.50 | 44,700 | — | — |
| 2001-07-31 | $5.58 | $5.58 | 38,500 | — | — |
| 2001-07-30 | $5.60 | $5.60 | 59,300 | — | — |
| 2001-07-27 | $5.45 | $5.45 | 31,700 | — | — |
| 2001-07-26 | $5.47 | $5.47 | 54,800 | — | — |
| 2001-07-25 | $5.45 | $5.45 | 102,100 | — | — |
| 2001-07-24 | $5.79 | $5.79 | 61,200 | — | — |
| 2001-07-23 | $5.82 | $5.82 | 49,100 | — | — |
| 2001-07-20 | $5.73 | $5.73 | 40,700 | — | — |
| 2001-07-19 | $5.71 | $5.71 | 54,500 | — | — |
| 2001-07-18 | $5.80 | $5.80 | 82,700 | — | — |
| 2001-07-17 | $5.65 | $5.65 | 161,100 | — | — |
| 2001-07-16 | $4.90 | $4.90 | 15,900 | — | — |
| 2001-07-13 | $4.75 | $4.75 | 22,000 | — | — |
| 2001-07-12 | $4.86 | $4.86 | 29,700 | — | — |
| 2001-07-11 | $4.90 | $4.90 | 42,800 | — | — |
| 2001-07-10 | $4.89 | $4.89 | 13,200 | — | — |
| 2001-07-09 | $4.90 | $4.90 | 27,000 | — | — |
| 2001-07-06 | $4.97 | $4.97 | 36,500 | — | — |
| 2001-07-05 | $4.90 | $4.90 | 23,600 | — | — |
| 2001-07-03 | $4.82 | $4.82 | 7,100 | — | — |
| 2001-07-02 | $4.82 | $4.82 | 13,900 | — | — |
| 2001-06-29 | $4.75 | $4.75 | 28,300 | — | — |
| 2001-06-28 | $4.65 | $4.65 | 76,200 | — | — |
| 2001-06-27 | $4.51 | $4.51 | 84,400 | — | — |
| 2001-06-26 | $4.60 | $4.60 | 74,800 | — | — |
| 2001-06-25 | $4.70 | $4.70 | 40,300 | — | — |
| 2001-06-22 | $4.65 | $4.65 | 18,500 | — | — |
| 2001-06-21 | $4.70 | $4.70 | 92,000 | — | — |
| 2001-06-20 | $4.53 | $4.53 | 60,200 | — | — |
| 2001-06-19 | $4.02 | $4.02 | 114,200 | — | — |
| 2001-06-18 | $4.55 | $4.55 | 18,700 | — | — |
| 2001-06-15 | $4.60 | $4.60 | 22,200 | — | — |
| 2001-06-14 | $4.57 | $4.57 | 70,400 | — | — |
| 2001-06-13 | $4.88 | $4.88 | 37,500 | — | — |
| 2001-06-12 | $4.60 | $4.60 | 58,700 | — | — |
| 2001-06-11 | $4.50 | $4.50 | 58,900 | — | — |
| 2001-06-08 | $4.20 | $4.20 | 144,100 | — | — |
| 2001-06-07 | $4.50 | $4.50 | 185,500 | — | — |
| 2001-06-06 | $4.00 | $4.00 | 107,500 | — | — |
| 2001-06-05 | $3.75 | $3.75 | 69,800 | — | — |
| 2001-06-04 | $3.50 | $3.50 | 60,500 | — | — |
| 2001-06-01 | $3.13 | $3.13 | 42,800 | — | — |
| 2001-05-31 | $3.00 | $3.00 | 52,900 | — | — |
| 2001-05-30 | $2.82 | $2.82 | 19,600 | — | — |
| 2001-05-29 | $2.91 | $2.91 | 6,100 | — | — |
| 2001-05-25 | $2.90 | $2.90 | 23,200 | — | — |
| 2001-05-24 | $2.89 | $2.89 | 10,900 | — | — |
| 2001-05-23 | $2.90 | $2.90 | 23,300 | — | — |
| 2001-05-22 | $2.75 | $2.75 | 17,100 | — | — |
| 2001-05-21 | $2.70 | $2.70 | 18,800 | — | — |
| 2001-05-18 | $2.84 | $2.84 | 4,600 | — | — |
| 2001-05-17 | $2.84 | $2.84 | 23,900 | — | — |
| 2001-05-16 | $2.70 | $2.70 | 47,800 | — | — |
| 2001-05-15 | $2.57 | $2.57 | 12,400 | — | — |
| 2001-05-14 | $2.45 | $2.45 | 7,200 | — | — |
| 2001-05-11 | $2.74 | $2.74 | 11,000 | — | — |
| 2001-05-10 | $2.80 | $2.80 | 34,800 | — | — |
| 2001-05-09 | $2.75 | $2.75 | 33,600 | — | — |
| 2001-05-08 | $2.65 | $2.65 | 30,600 | — | — |
| 2001-05-07 | $2.55 | $2.55 | 17,000 | — | — |
| 2001-05-04 | $2.53 | $2.53 | 31,600 | — | — |
| 2001-05-03 | $2.50 | $2.50 | 26,100 | — | — |
| 2001-05-02 | $2.49 | $2.49 | 14,100 | — | — |
| 2001-05-01 | $2.40 | $2.40 | 3,600 | — | — |
| 2001-04-30 | $2.29 | $2.29 | 23,800 | — | — |
| 2001-04-27 | $2.25 | $2.25 | 10,500 | — | — |
| 2001-04-26 | $2.25 | $2.25 | 72,200 | — | — |
| 2001-04-25 | $2.30 | $2.30 | 45,400 | — | — |
| 2001-04-24 | $2.40 | $2.40 | 85,300 | — | — |
| 2001-04-23 | $1.99 | $1.99 | 8,900 | — | — |
| 2001-04-20 | $1.97 | $1.97 | 5,100 | — | — |
| 2001-04-19 | $1.95 | $1.95 | 2,700 | — | — |
| 2001-04-18 | $1.95 | $1.95 | 18,500 | — | — |
| 2001-04-17 | $1.95 | $1.95 | 7,800 | — | — |
| 2001-04-16 | $1.81 | $1.81 | 14,400 | — | — |
| 2001-04-12 | $1.85 | $1.85 | 17,500 | — | — |
| 2001-04-11 | $1.80 | $1.80 | 38,300 | — | — |
| 2001-04-10 | $2.00 | $2.00 | 25,100 | — | — |
| 2001-04-09 | $2.07 | $2.07 | 7,700 | — | — |
| 2001-04-06 | $2.05 | $2.05 | 6,800 | — | — |
| 2001-04-05 | $2.06 | $2.06 | 1,600 | — | — |
| 2001-04-04 | $2.14 | $2.14 | 2,700 | — | — |
| 2001-04-03 | $2.00 | $2.00 | 38,800 | — | — |
| 2001-04-02 | $2.25 | $2.25 | 14,500 | — | — |
| 2001-03-30 | $2.20 | $2.20 | 5,800 | — | — |
| 2001-03-29 | $2.15 | $2.15 | 8,300 | — | — |
| 2001-03-28 | $2.20 | $2.20 | 3,500 | — | — |
| 2001-03-27 | $2.15 | $2.15 | 25,400 | — | — |
| 2001-03-26 | $2.15 | $2.15 | 18,800 | — | — |
| 2001-03-23 | $2.18 | $2.18 | 3,200 | — | — |
| 2001-03-22 | $2.15 | $2.15 | 20,800 | — | — |
| 2001-03-21 | $2.20 | $2.20 | 4,900 | — | — |
| 2001-03-20 | $2.05 | $2.05 | 34,800 | — | — |
| 2001-03-19 | $2.15 | $2.15 | 4,400 | — | — |
| 2001-03-16 | $2.22 | $2.22 | 14,800 | — | — |
| 2001-03-15 | $2.17 | $2.17 | 45,900 | — | — |
| 2001-03-14 | $2.00 | $2.00 | 18,000 | — | — |
| 2001-03-13 | $2.04 | $2.04 | 29,500 | — | — |
| 2001-03-12 | $2.15 | $2.15 | 10,500 | — | — |
| 2001-03-09 | $2.15 | $2.15 | 36,900 | — | — |
| 2001-03-08 | $2.12 | $2.12 | 15,800 | — | — |
| 2001-03-07 | $2.10 | $2.10 | 43,200 | — | — |
| 2001-03-06 | $2.03 | $2.03 | 22,900 | — | — |
| 2001-03-05 | $1.86 | $1.86 | 9,500 | — | — |
| 2001-03-02 | $1.84 | $1.84 | 5,500 | — | — |
| 2001-03-01 | $1.79 | $1.79 | 2,400 | — | — |
| 2001-02-28 | $1.80 | $1.80 | 4,200 | — | — |
| 2001-02-27 | $1.80 | $1.80 | 10,800 | — | — |
| 2001-02-26 | $1.79 | $1.79 | 4,100 | — | — |
| 2001-02-23 | $1.77 | $1.77 | 28,700 | — | — |
| 2001-02-22 | $1.80 | $1.80 | 15,200 | — | — |
| 2001-02-21 | $1.73 | $1.73 | 3,000 | — | — |
| 2001-02-20 | $1.73 | $1.73 | 10,500 | — | — |
| 2001-02-16 | $1.75 | $1.75 | 91,400 | — | — |
| 2001-02-15 | $2.00 | $2.00 | 61,000 | — | — |
| 2001-02-14 | $2.23 | $2.23 | 24,000 | — | — |
| 2001-02-13 | $2.34 | $2.34 | 40,900 | — | — |
| 2001-02-12 | $2.52 | $2.52 | 89,800 | — | — |
| 2001-02-09 | $2.25 | $2.25 | 48,200 | — | — |
| 2001-02-08 | $2.01 | $2.01 | 56,000 | — | — |
| 2001-02-07 | $1.88 | $1.88 | 25,100 | — | — |
| 2001-02-06 | $1.74 | $1.74 | 12,400 | — | — |
| 2001-02-05 | $1.68 | $1.68 | 17,600 | — | — |
| 2001-02-02 | $1.66 | $1.66 | 43,000 | — | — |
| 2001-02-01 | $1.70 | $1.70 | 26,400 | — | — |
| 2001-01-31 | $1.50 | $1.50 | 7,700 | — | — |
| 2001-01-30 | $1.51 | $1.51 | 14,600 | — | — |
| 2001-01-29 | $1.51 | $1.51 | 10,900 | — | — |
| 2001-01-26 | $1.63 | $1.62 | 48,700 | — | — |
| 2001-01-25 | $1.50 | $1.50 | 17,700 | — | — |
| 2001-01-24 | $1.44 | $1.44 | 15,500 | — | — |
| 2001-01-23 | $1.31 | $1.31 | 4,200 | — | — |
| 2001-01-22 | $1.31 | $1.31 | 1,500 | — | — |
| 2001-01-19 | $1.38 | $1.38 | 67,700 | — | — |
| 2001-01-18 | $1.31 | $1.31 | 9,000 | — | — |
| 2001-01-17 | $1.38 | $1.38 | 54,400 | — | — |
| 2001-01-16 | $1.38 | $1.38 | 19,700 | — | — |
| 2001-01-12 | $1.31 | $1.31 | 21,900 | — | — |
| 2001-01-11 | $1.25 | $1.25 | 12,200 | — | — |
| 2001-01-10 | $1.31 | $1.31 | 14,200 | — | — |
| 2001-01-09 | $1.25 | $1.25 | 4,700 | — | — |
| 2001-01-08 | $1.25 | $1.25 | 6,100 | — | — |
| 2001-01-05 | $1.31 | $1.31 | 10,800 | — | — |
| 2001-01-04 | $1.31 | $1.31 | 33,400 | — | — |
| 2001-01-03 | $1.44 | $1.44 | 7,700 | — | — |
| 2001-01-02 | $1.38 | $1.38 | 19,400 | — | — |