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
- 2000-07-28 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 | $5.72 | $5.72 | 60,858 | — | — |
| 2001-12-28 | $5.56 | $5.56 | 24,261 | — | — |
| 2001-12-27 | $5.61 | $5.61 | 55,512 | — | — |
| 2001-12-26 | $5.48 | $5.48 | 92,520 | — | — |
| 2001-12-24 | $5.83 | $5.83 | 45,643 | — | — |
| 2001-12-21 | $5.83 | $5.83 | 244,253 | — | — |
| 2001-12-20 | $5.35 | $5.35 | 123,154 | — | — |
| 2001-12-19 | $4.99 | $4.99 | 24,672 | — | — |
| 2001-12-18 | $4.86 | $4.86 | 56,951 | — | — |
| 2001-12-17 | $5.14 | $5.14 | 39,681 | — | — |
| 2001-12-14 | $5.10 | $5.10 | 42,354 | — | — |
| 2001-12-13 | $4.95 | $4.95 | 48,727 | — | — |
| 2001-12-12 | $4.77 | $4.77 | 91,698 | — | — |
| 2001-12-11 | $4.83 | $4.83 | 97,660 | — | — |
| 2001-12-10 | $4.84 | $4.84 | 105,884 | — | — |
| 2001-12-07 | $4.99 | $4.99 | 311,895 | — | — |
| 2001-12-06 | $4.86 | $4.86 | 27,345 | — | — |
| 2001-12-05 | $4.78 | $4.78 | 40,914 | — | — |
| 2001-12-04 | $4.82 | $4.82 | 54,484 | — | — |
| 2001-12-03 | $4.59 | $4.59 | 243,636 | — | — |
| 2001-11-30 | $4.84 | $4.84 | 265,018 | — | — |
| 2001-11-29 | $5.14 | $5.14 | 343,352 | — | — |
| 2001-11-28 | $4.91 | $4.91 | 314,774 | — | — |
| 2001-11-27 | $5.08 | $5.08 | 549,980 | — | — |
| 2001-11-26 | $4.57 | $4.57 | 84,913 | — | — |
| 2001-11-23 | $4.73 | $4.73 | 104,445 | — | — |
| 2001-11-21 | $4.73 | $4.73 | 106,295 | — | — |
| 2001-11-20 | $4.79 | $4.79 | 88,614 | — | — |
| 2001-11-19 | $4.49 | $4.49 | 30,223 | — | — |
| 2001-11-16 | $4.35 | $4.35 | 29,195 | — | — |
| 2001-11-15 | $4.46 | $4.46 | 79,567 | — | — |
| 2001-11-14 | $4.47 | $4.47 | 111,846 | — | — |
| 2001-11-13 | $4.35 | $4.35 | 301,410 | — | — |
| 2001-11-12 | $4.38 | $4.38 | 72,577 | — | — |
| 2001-11-09 | $4.43 | $4.43 | 448,002 | — | — |
| 2001-11-08 | $4.91 | $4.91 | 129,322 | — | — |
| 2001-11-07 | $4.99 | $4.99 | 329,577 | — | — |
| 2001-11-06 | $5.15 | $5.15 | 131,995 | — | — |
| 2001-11-05 | $5.16 | $5.16 | 348,081 | — | — |
| 2001-11-02 | $5.49 | $5.49 | 495,702 | — | — |
| 2001-11-01 | $4.91 | $4.91 | 215,880 | — | — |
| 2001-10-31 | $4.87 | $4.87 | 255,972 | — | — |
| 2001-10-30 | $4.86 | $4.86 | 489,945 | — | — |
| 2001-10-29 | $5.23 | $5.23 | 223,898 | — | — |
| 2001-10-26 | $4.91 | $4.91 | 136,724 | — | — |
| 2001-10-25 | $4.88 | $4.88 | 185,862 | — | — |
| 2001-10-24 | $4.74 | $4.74 | 60,241 | — | — |
| 2001-10-23 | $4.64 | $4.64 | 78,950 | — | — |
| 2001-10-22 | $4.82 | $4.82 | 91,492 | — | — |
| 2001-10-19 | $4.40 | $4.40 | 58,802 | — | — |
| 2001-10-18 | $4.26 | $4.26 | 85,735 | — | — |
| 2001-10-17 | $4.12 | $4.12 | 134,462 | — | — |
| 2001-10-16 | $4.13 | $4.13 | 223,487 | — | — |
| 2001-10-15 | $3.86 | $3.86 | 67,231 | — | — |
| 2001-10-12 | $3.40 | $3.40 | 56,951 | — | — |
| 2001-10-11 | $3.27 | $3.27 | 73,605 | — | — |
| 2001-10-10 | $3.16 | $3.16 | 258,234 | — | — |
| 2001-10-09 | $2.92 | $2.92 | 439,573 | — | — |
| 2001-10-08 | $2.92 | $2.92 | 72,577 | — | — |
| 2001-10-05 | $3.02 | $3.02 | 110,202 | — | — |
| 2001-10-04 | $3.12 | $3.12 | 51,194 | — | — |
| 2001-10-03 | $2.89 | $2.89 | 129,117 | — | — |
| 2001-10-02 | $3.15 | $3.15 | 71,138 | — | — |
| 2001-10-01 | $3.06 | $3.06 | 83,474 | — | — |
| 2001-09-28 | $3.16 | $3.16 | 127,472 | — | — |
| 2001-09-27 | $2.91 | $2.91 | 235,206 | — | — |
| 2001-09-26 | $2.87 | $2.87 | 159,546 | — | — |
| 2001-09-25 | $3.31 | $3.31 | 150,910 | — | — |
| 2001-09-24 | $3.16 | $3.16 | 155,639 | — | — |
| 2001-09-21 | $2.92 | $2.92 | 192,030 | — | — |
| 2001-09-20 | $2.95 | $2.95 | 52,222 | — | — |
| 2001-09-19 | $3.23 | $3.23 | 100,127 | — | — |
| 2001-09-18 | $3.70 | $3.70 | 57,774 | — | — |
| 2001-09-17 | $3.67 | $3.67 | 86,352 | — | — |
| 2001-09-10 | $4.10 | $4.10 | 71,138 | — | — |
| 2001-09-07 | $4.13 | $4.13 | 123,771 | — | — |
| 2001-09-06 | $4.23 | $4.23 | 50,989 | — | — |
| 2001-09-05 | $4.40 | $4.40 | 124,799 | — | — |
| 2001-09-04 | $4.34 | $4.34 | 52,222 | — | — |
| 2001-08-31 | $4.28 | $4.28 | 45,026 | — | — |
| 2001-08-30 | $4.32 | $4.32 | 152,144 | — | — |
| 2001-08-29 | $4.57 | $4.57 | 284,756 | — | — |
| 2001-08-28 | $4.89 | $4.89 | 38,447 | — | — |
| 2001-08-27 | $5.47 | $5.47 | 22,205 | — | — |
| 2001-08-24 | $5.38 | $5.38 | 101,772 | — | — |
| 2001-08-23 | $5.25 | $5.25 | 125,622 | — | — |
| 2001-08-22 | $5.24 | $5.24 | 46,877 | — | — |
| 2001-08-21 | $5.33 | $5.33 | 62,091 | — | — |
| 2001-08-20 | $5.62 | $5.62 | 40,914 | — | — |
| 2001-08-17 | $5.79 | $5.79 | 28,990 | — | — |
| 2001-08-16 | $5.93 | $5.93 | 101,772 | — | — |
| 2001-08-15 | $6.05 | $6.05 | 93,548 | — | — |
| 2001-08-14 | $6.03 | $6.03 | 60,446 | — | — |
| 2001-08-13 | $6.04 | $6.04 | 48,727 | — | — |
| 2001-08-10 | $5.84 | $5.84 | 64,147 | — | — |
| 2001-08-09 | $5.40 | $5.40 | 171,265 | — | — |
| 2001-08-08 | $5.50 | $5.50 | 109,174 | — | — |
| 2001-08-07 | $5.67 | $5.67 | 49,344 | — | — |
| 2001-08-06 | $5.62 | $5.62 | 34,541 | — | — |
| 2001-08-03 | $5.99 | $5.99 | 92,314 | — | — |
| 2001-08-02 | $5.98 | $5.98 | 362,884 | — | — |
| 2001-08-01 | $6.01 | $6.01 | 163,246 | — | — |
| 2001-07-31 | $5.57 | $5.57 | 207,862 | — | — |
| 2001-07-30 | $5.55 | $5.55 | 37,008 | — | — |
| 2001-07-27 | $5.66 | $5.66 | 137,752 | — | — |
| 2001-07-26 | $5.64 | $5.64 | 49,755 | — | — |
| 2001-07-25 | $5.56 | $5.56 | 92,931 | — | — |
| 2001-07-24 | $5.74 | $5.74 | 85,735 | — | — |
| 2001-07-23 | $5.82 | $5.82 | 31,662 | — | — |
| 2001-07-20 | $5.89 | $5.89 | 64,147 | — | — |
| 2001-07-19 | $5.83 | $5.83 | 188,330 | — | — |
| 2001-07-18 | $5.66 | $5.66 | 92,520 | — | — |
| 2001-07-17 | $5.89 | $5.89 | 109,379 | — | — |
| 2001-07-16 | $5.67 | $5.67 | 206,217 | — | — |
| 2001-07-13 | $5.91 | $5.91 | 246,514 | — | — |
| 2001-07-12 | $6.22 | $6.22 | 77,306 | — | — |
| 2001-07-11 | $6.15 | $6.15 | 286,401 | — | — |
| 2001-07-10 | $6.20 | $6.20 | 203,133 | — | — |
| 2001-07-09 | $6.40 | $6.40 | 345,202 | — | — |
| 2001-07-06 | $6.20 | $6.20 | 221,020 | — | — |
| 2001-07-05 | $6.20 | $6.20 | 261,112 | — | — |
| 2001-07-03 | $5.57 | $5.57 | 239,113 | — | — |
| 2001-07-02 | $5.62 | $5.62 | 314,157 | — | — |
| 2001-06-29 | $5.73 | $5.73 | 1,061,513 | — | — |
| 2001-06-28 | $4.33 | $4.33 | 166,536 | — | — |
| 2001-06-27 | $4.62 | $4.62 | 64,353 | — | — |
| 2001-06-26 | $4.73 | $4.73 | 48,110 | — | — |
| 2001-06-25 | $4.90 | $4.90 | 191,619 | — | — |
| 2001-06-22 | $4.65 | $4.65 | 80,595 | — | — |
| 2001-06-21 | $4.64 | $4.64 | 147,004 | — | — |
| 2001-06-20 | $4.96 | $4.96 | 206,011 | — | — |
| 2001-06-19 | $5.30 | $5.30 | 27,962 | — | — |
| 2001-06-18 | $5.56 | $5.56 | 210,946 | — | — |
| 2001-06-15 | $5.40 | $5.40 | 95,604 | — | — |
| 2001-06-14 | $5.11 | $5.11 | 156,873 | — | — |
| 2001-06-13 | $5.86 | $5.86 | 90,258 | — | — |
| 2001-06-12 | $5.86 | $5.86 | 202,105 | — | — |
| 2001-06-11 | $5.60 | $5.60 | 316,213 | — | — |
| 2001-06-08 | $5.01 | $5.01 | 82,034 | — | — |
| 2001-06-07 | $5.20 | $5.20 | 69,082 | — | — |
| 2001-06-06 | $5.34 | $5.34 | 63,942 | — | — |
| 2001-06-05 | $5.35 | $5.35 | 116,370 | — | — |
| 2001-06-04 | $5.23 | $5.23 | 274,065 | — | — |
| 2001-06-01 | $5.42 | $5.42 | 191,825 | — | — |
| 2001-05-31 | $5.54 | $5.54 | 260,701 | — | — |
| 2001-05-30 | $5.50 | $5.50 | 307,783 | — | — |
| 2001-05-29 | $5.69 | $5.69 | 530,859 | — | — |
| 2001-05-25 | $5.08 | $5.08 | 428,265 | — | — |
| 2001-05-24 | $5.01 | $5.01 | 384,061 | — | — |
| 2001-05-23 | $5.03 | $5.03 | 473,086 | — | — |
| 2001-05-22 | $5.08 | $5.08 | 912,658 | — | — |
| 2001-05-21 | $4.99 | $4.99 | 939,386 | — | — |
| 2001-05-18 | $4.55 | $4.55 | 227,188 | — | — |
| 2001-05-17 | $4.55 | $4.55 | 904,229 | — | — |
| 2001-05-16 | $4.46 | $4.46 | 397,014 | — | — |
| 2001-05-15 | $4.60 | $4.60 | 149,471 | — | — |
| 2001-05-14 | $4.44 | $4.44 | 198,198 | — | — |
| 2001-05-11 | $4.43 | $4.43 | 515,234 | — | — |
| 2001-05-10 | $4.40 | $4.40 | 195,937 | — | — |
| 2001-05-09 | $4.40 | $4.40 | 270,570 | — | — |
| 2001-05-08 | $4.35 | $4.35 | 246,514 | — | — |
| 2001-05-07 | $4.26 | $4.26 | 125,622 | — | — |
| 2001-05-04 | $4.37 | $4.37 | 97,454 | — | — |
| 2001-05-03 | $4.38 | $4.38 | 83,474 | — | — |
| 2001-05-02 | $4.38 | $4.38 | 121,715 | — | — |
| 2001-05-01 | $4.13 | $4.13 | 125,210 | — | — |
| 2001-04-30 | $4.06 | $4.06 | 494,262 | — | — |
| 2001-04-27 | $3.84 | $3.84 | 206,834 | — | — |
| 2001-04-26 | $4.04 | $4.04 | 200,460 | — | — |
| 2001-04-25 | $4.41 | $4.41 | 97,454 | — | — |
| 2001-04-24 | $4.40 | $4.40 | 117,398 | — | — |
| 2001-04-23 | $4.50 | $4.50 | 193,058 | — | — |
| 2001-04-20 | $5.03 | $5.03 | 162,630 | — | — |
| 2001-04-19 | $4.59 | $4.59 | 187,713 | — | — |
| 2001-04-18 | $3.89 | $3.89 | 174,760 | — | — |
| 2001-04-17 | $3.42 | $3.42 | 248,776 | — | — |
| 2001-04-16 | $3.45 | $3.45 | 359,800 | — | — |
| 2001-04-12 | $3.45 | $3.45 | 402,976 | — | — |
| 2001-04-11 | $3.40 | $3.40 | 374,398 | — | — |
| 2001-04-10 | $3.40 | $3.40 | 246,720 | — | — |
| 2001-04-09 | $3.04 | $3.04 | 67,026 | — | — |
| 2001-04-06 | $2.98 | $2.98 | 102,389 | — | — |
| 2001-04-05 | $3.10 | $3.10 | 93,137 | — | — |
| 2001-04-04 | $2.86 | $2.86 | 191,414 | — | — |
| 2001-04-03 | $2.86 | $2.86 | 347,875 | — | — |
| 2001-04-02 | $3.31 | $3.31 | 74,222 | — | — |
| 2001-03-30 | $3.44 | $3.44 | 547,718 | — | — |
| 2001-03-29 | $3.53 | $3.53 | 322,586 | — | — |
| 2001-03-28 | $3.71 | $3.71 | 152,144 | — | — |
| 2001-03-27 | $3.80 | $3.80 | 175,582 | — | — |
| 2001-03-26 | $4.07 | $4.07 | 179,900 | — | — |
| 2001-03-23 | $3.92 | $3.92 | 1,415,762 | — | — |
| 2001-03-22 | $3.92 | $3.92 | 423,742 | — | — |
| 2001-03-21 | $4.32 | $4.32 | 493,029 | — | — |
| 2001-03-20 | $4.35 | $4.35 | 189,563 | — | — |
| 2001-03-19 | $4.67 | $4.67 | 536,410 | — | — |
| 2001-03-16 | $4.35 | $4.35 | 777,168 | — | — |
| 2001-03-15 | $4.39 | $4.39 | 74,427 | — | — |
| 2001-03-14 | $4.38 | $4.38 | 489,739 | — | — |
| 2001-03-13 | $3.95 | $3.95 | 726,590 | — | — |
| 2001-03-12 | $3.95 | $3.95 | 396,397 | — | — |
| 2001-03-09 | $4.86 | $4.86 | 233,767 | — | — |
| 2001-03-08 | $5.47 | $5.47 | 142,275 | — | — |
| 2001-03-07 | $5.35 | $5.35 | 161,190 | — | — |
| 2001-03-06 | $6.02 | $6.02 | 121,921 | — | — |
| 2001-03-05 | $6.35 | $6.35 | 87,997 | — | — |
| 2001-03-02 | $6.02 | $6.02 | 198,610 | — | — |
| 2001-03-01 | $7.05 | $7.05 | 20,354 | — | — |
| 2001-02-28 | $7.30 | $7.30 | 92,726 | — | — |
| 2001-02-27 | $7.66 | $7.66 | 59,624 | — | — |
| 2001-02-26 | $7.60 | $7.60 | 86,763 | — | — |
| 2001-02-23 | $7.48 | $7.48 | 106,912 | — | — |
| 2001-02-22 | $7.69 | $7.69 | 58,390 | — | — |
| 2001-02-21 | $8.06 | $8.06 | 23,850 | — | — |
| 2001-02-20 | $7.78 | $7.78 | 370,697 | — | — |
| 2001-02-16 | $8.18 | $8.18 | 84,707 | — | — |
| 2001-02-15 | $7.78 | $7.78 | 508,243 | — | — |
| 2001-02-14 | $7.96 | $7.96 | 41,737 | — | — |
| 2001-02-13 | $7.90 | $7.90 | 85,118 | — | — |
| 2001-02-12 | $7.96 | $7.96 | 101,155 | — | — |
| 2001-02-09 | $7.93 | $7.93 | 70,315 | — | — |
| 2001-02-08 | $7.93 | $7.93 | 59,213 | — | — |
| 2001-02-07 | $7.93 | $7.93 | 361,650 | — | — |
| 2001-02-06 | $7.78 | $7.78 | 92,726 | — | — |
| 2001-02-05 | $7.90 | $7.90 | 72,166 | — | — |
| 2001-02-02 | $8.88 | $8.88 | 149,060 | — | — |
| 2001-02-01 | $9.94 | $9.94 | 67,437 | — | — |
| 2001-01-31 | $10.21 | $10.21 | 427,237 | — | — |
| 2001-01-30 | $10.37 | $10.37 | 641,266 | — | — |
| 2001-01-29 | $10.58 | $10.58 | 571,362 | — | — |
| 2001-01-26 | $9.76 | $9.76 | 496,730 | — | — |
| 2001-01-25 | $9.12 | $9.12 | 986,058 | — | — |
| 2001-01-24 | $9.09 | $9.09 | 1,372,174 | — | — |
| 2001-01-23 | $8.39 | $8.39 | 311,895 | — | — |
| 2001-01-22 | $7.02 | $7.02 | 178,050 | — | — |
| 2001-01-19 | $7.30 | $7.30 | 252,271 | — | — |
| 2001-01-18 | $7.11 | $7.11 | 294,214 | — | — |
| 2001-01-17 | $7.33 | $7.33 | 175,994 | — | — |
| 2001-01-16 | $6.57 | $6.57 | 197,170 | — | — |
| 2001-01-12 | $6.32 | $6.32 | 21,999 | — | — |
| 2001-01-11 | $6.51 | $6.51 | 301,821 | — | — |
| 2001-01-10 | $5.11 | $5.11 | 186,685 | — | — |
| 2001-01-09 | $4.20 | $4.20 | 408,322 | — | — |
| 2001-01-08 | $4.32 | $4.32 | 521,813 | — | — |
| 2001-01-05 | $5.81 | $5.81 | 718,572 | — | — |
| 2001-01-04 | $6.87 | $6.87 | 650,518 | — | — |
| 2001-01-03 | $6.72 | $6.72 | 182,778 | — | — |
| 2001-01-02 | $7.42 | $7.42 | 149,266 | — | — |