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
- 1993-08-10 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 | $2.97 | $2.97 | 63,900 | — | — |
| 2001-12-28 | $3.09 | $3.09 | 67,000 | — | — |
| 2001-12-27 | $2.84 | $2.84 | 25,600 | — | — |
| 2001-12-26 | $2.93 | $2.93 | 13,900 | — | — |
| 2001-12-24 | $3.00 | $3.00 | 4,100 | — | — |
| 2001-12-21 | $3.04 | $3.04 | 27,900 | — | — |
| 2001-12-20 | $3.05 | $3.05 | 26,600 | — | — |
| 2001-12-19 | $2.99 | $2.99 | 17,500 | — | — |
| 2001-12-18 | $3.00 | $3.00 | 29,400 | — | — |
| 2001-12-17 | $3.10 | $3.10 | 25,200 | — | — |
| 2001-12-14 | $3.12 | $3.12 | 25,500 | — | — |
| 2001-12-13 | $3.23 | $3.23 | 64,200 | — | — |
| 2001-12-12 | $3.29 | $3.29 | 75,200 | — | — |
| 2001-12-11 | $3.02 | $3.02 | 24,100 | — | — |
| 2001-12-10 | $3.02 | $3.02 | 31,500 | — | — |
| 2001-12-07 | $3.05 | $3.05 | 28,900 | — | — |
| 2001-12-06 | $3.09 | $3.09 | 11,400 | — | — |
| 2001-12-05 | $3.07 | $3.07 | 40,000 | — | — |
| 2001-12-04 | $3.05 | $3.05 | 12,100 | — | — |
| 2001-12-03 | $2.86 | $2.86 | 44,400 | — | — |
| 2001-11-30 | $3.00 | $3.00 | 56,700 | — | — |
| 2001-11-29 | $3.09 | $3.09 | 34,900 | — | — |
| 2001-11-28 | $3.01 | $3.01 | 56,900 | — | — |
| 2001-11-27 | $2.96 | $2.96 | 39,900 | — | — |
| 2001-11-26 | $2.84 | $2.84 | 34,000 | — | — |
| 2001-11-23 | $2.84 | $2.84 | 3,100 | — | — |
| 2001-11-21 | $2.79 | $2.79 | 18,600 | — | — |
| 2001-11-20 | $2.80 | $2.80 | 52,100 | — | — |
| 2001-11-19 | $2.72 | $2.72 | 37,900 | — | — |
| 2001-11-16 | $2.65 | $2.65 | 81,800 | — | — |
| 2001-11-15 | $2.81 | $2.81 | 36,200 | — | — |
| 2001-11-14 | $2.85 | $2.85 | 46,300 | — | — |
| 2001-11-13 | $2.69 | $2.69 | 50,500 | — | — |
| 2001-11-12 | $2.75 | $2.75 | 19,100 | — | — |
| 2001-11-09 | $2.83 | $2.83 | 44,900 | — | — |
| 2001-11-08 | $2.72 | $2.72 | 60,800 | — | — |
| 2001-11-07 | $2.99 | $2.99 | 142,800 | — | — |
| 2001-11-06 | $3.28 | $3.28 | 33,600 | — | — |
| 2001-11-05 | $3.38 | $3.38 | 60,700 | — | — |
| 2001-11-02 | $3.51 | $3.51 | 53,100 | — | — |
| 2001-11-01 | $3.60 | $3.60 | 78,000 | — | — |
| 2001-10-31 | $3.45 | $3.45 | 102,900 | — | — |
| 2001-10-30 | $3.15 | $3.15 | 65,000 | — | — |
| 2001-10-29 | $3.35 | $3.35 | 79,100 | — | — |
| 2001-10-26 | $3.59 | $3.59 | 71,900 | — | — |
| 2001-10-25 | $3.59 | $3.59 | 131,800 | — | — |
| 2001-10-24 | $3.13 | $3.13 | 52,700 | — | — |
| 2001-10-23 | $3.19 | $3.19 | 66,400 | — | — |
| 2001-10-22 | $2.96 | $2.96 | 66,500 | — | — |
| 2001-10-19 | $3.03 | $3.03 | 72,400 | — | — |
| 2001-10-18 | $2.60 | $2.60 | 38,800 | — | — |
| 2001-10-17 | $2.41 | $2.41 | 67,900 | — | — |
| 2001-10-16 | $2.35 | $2.35 | 63,600 | — | — |
| 2001-10-15 | $2.32 | $2.32 | 26,100 | — | — |
| 2001-10-12 | $2.39 | $2.39 | 41,200 | — | — |
| 2001-10-11 | $2.25 | $2.25 | 81,700 | — | — |
| 2001-10-10 | $2.26 | $2.26 | 51,400 | — | — |
| 2001-10-09 | $2.25 | $2.25 | 75,300 | — | — |
| 2001-10-08 | $2.30 | $2.30 | 31,100 | — | — |
| 2001-10-05 | $2.26 | $2.26 | 108,600 | — | — |
| 2001-10-04 | $2.10 | $2.10 | 37,700 | — | — |
| 2001-10-03 | $2.00 | $2.00 | 83,100 | — | — |
| 2001-10-02 | $2.03 | $2.03 | 43,900 | — | — |
| 2001-10-01 | $2.00 | $2.00 | 20,900 | — | — |
| 2001-09-28 | $2.00 | $2.00 | 64,900 | — | — |
| 2001-09-27 | $2.04 | $2.04 | 37,100 | — | — |
| 2001-09-26 | $2.06 | $2.06 | 24,700 | — | — |
| 2001-09-25 | $2.20 | $2.20 | 59,000 | — | — |
| 2001-09-24 | $2.30 | $2.30 | 108,700 | — | — |
| 2001-09-21 | $1.67 | $1.67 | 175,700 | — | — |
| 2001-09-20 | $1.42 | $1.42 | 111,000 | — | — |
| 2001-09-19 | $1.54 | $1.54 | 175,600 | — | — |
| 2001-09-18 | $1.93 | $1.93 | 60,100 | — | — |
| 2001-09-17 | $2.22 | $2.22 | 92,000 | — | — |
| 2001-09-10 | $2.41 | $2.41 | 43,200 | — | — |
| 2001-09-07 | $2.43 | $2.43 | 49,500 | — | — |
| 2001-09-06 | $2.40 | $2.40 | 36,900 | — | — |
| 2001-09-05 | $2.45 | $2.45 | 28,900 | — | — |
| 2001-09-04 | $2.44 | $2.44 | 34,400 | — | — |
| 2001-08-31 | $2.45 | $2.45 | 19,300 | — | — |
| 2001-08-30 | $2.36 | $2.36 | 38,400 | — | — |
| 2001-08-29 | $2.50 | $2.50 | 19,600 | — | — |
| 2001-08-28 | $2.45 | $2.45 | 45,800 | — | — |
| 2001-08-27 | $2.65 | $2.65 | 32,700 | — | — |
| 2001-08-24 | $2.66 | $2.66 | 28,200 | — | — |
| 2001-08-23 | $3.01 | $3.01 | 70,400 | — | — |
| 2001-08-22 | $2.96 | $2.96 | 79,400 | — | — |
| 2001-08-21 | $2.82 | $2.82 | 73,600 | — | — |
| 2001-08-20 | $2.63 | $2.63 | 49,500 | — | — |
| 2001-08-17 | $2.26 | $2.26 | 52,900 | — | — |
| 2001-08-16 | $2.40 | $2.40 | 51,900 | — | — |
| 2001-08-15 | $2.50 | $2.50 | 110,200 | — | — |
| 2001-08-14 | $2.69 | $2.69 | 77,100 | — | — |
| 2001-08-13 | $2.83 | $2.83 | 85,000 | — | — |
| 2001-08-10 | $2.91 | $2.91 | 53,700 | — | — |
| 2001-08-09 | $2.95 | $2.95 | 182,400 | — | — |
| 2001-08-08 | $3.14 | $3.14 | 140,700 | — | — |
| 2001-08-07 | $3.20 | $3.20 | 146,900 | — | — |
| 2001-08-06 | $3.15 | $3.15 | 50,500 | — | — |
| 2001-08-03 | $3.00 | $3.00 | 115,100 | — | — |
| 2001-08-02 | $3.09 | $3.09 | 88,400 | — | — |
| 2001-08-01 | $3.20 | $3.20 | 96,400 | — | — |
| 2001-07-31 | $3.32 | $3.32 | 131,200 | — | — |
| 2001-07-30 | $3.62 | $3.62 | 77,300 | — | — |
| 2001-07-27 | $3.66 | $3.66 | 44,000 | — | — |
| 2001-07-26 | $3.55 | $3.55 | 61,100 | — | — |
| 2001-07-25 | $3.69 | $3.69 | 38,900 | — | — |
| 2001-07-24 | $3.39 | $3.39 | 56,400 | — | — |
| 2001-07-23 | $3.58 | $3.58 | 76,700 | — | — |
| 2001-07-20 | $3.74 | $3.74 | 84,600 | — | — |
| 2001-07-19 | $3.64 | $3.64 | 213,400 | — | — |
| 2001-07-18 | $3.33 | $3.33 | 289,200 | — | — |
| 2001-07-17 | $3.04 | $3.04 | 66,000 | — | — |
| 2001-07-16 | $3.00 | $3.00 | 114,000 | — | — |
| 2001-07-13 | $2.96 | $2.96 | 59,500 | — | — |
| 2001-07-12 | $3.06 | $3.06 | 117,900 | — | — |
| 2001-07-11 | $2.93 | $2.93 | 234,200 | — | — |
| 2001-07-10 | $2.68 | $2.68 | 275,200 | — | — |
| 2001-07-09 | $3.02 | $3.02 | 328,700 | — | — |
| 2001-07-06 | $3.50 | $3.50 | 74,000 | — | — |
| 2001-07-05 | $3.51 | $3.51 | 77,500 | — | — |
| 2001-07-03 | $3.33 | $3.33 | 139,900 | — | — |
| 2001-07-02 | $3.20 | $3.20 | 268,200 | — | — |
| 2001-06-29 | $3.08 | $3.08 | 484,800 | — | — |
| 2001-06-28 | $3.33 | $3.33 | 354,700 | — | — |
| 2001-06-27 | $3.70 | $3.70 | 331,400 | — | — |
| 2001-06-26 | $3.66 | $3.66 | 287,100 | — | — |
| 2001-06-25 | $4.35 | $4.35 | 47,400 | — | — |
| 2001-06-22 | $4.35 | $4.35 | 45,700 | — | — |
| 2001-06-21 | $4.55 | $4.55 | 173,100 | — | — |
| 2001-06-20 | $4.50 | $4.50 | 99,000 | — | — |
| 2001-06-19 | $4.94 | $4.94 | 195,800 | — | — |
| 2001-06-18 | $4.90 | $4.90 | 190,700 | — | — |
| 2001-06-15 | $4.63 | $4.63 | 228,200 | — | — |
| 2001-06-14 | $4.36 | $4.36 | 428,800 | — | — |
| 2001-06-13 | $5.01 | $5.01 | 138,500 | — | — |
| 2001-06-12 | $5.34 | $5.34 | 94,800 | — | — |
| 2001-06-11 | $5.59 | $5.59 | 182,200 | — | — |
| 2001-06-08 | $5.86 | $5.86 | 50,000 | — | — |
| 2001-06-07 | $5.93 | $5.93 | 95,600 | — | — |
| 2001-06-06 | $5.87 | $5.87 | 100,100 | — | — |
| 2001-06-05 | $6.24 | $6.24 | 110,400 | — | — |
| 2001-06-04 | $6.17 | $6.17 | 219,300 | — | — |
| 2001-06-01 | $5.92 | $5.92 | 106,300 | — | — |
| 2001-05-31 | $5.99 | $5.99 | 142,400 | — | — |
| 2001-05-30 | $6.10 | $6.10 | 163,300 | — | — |
| 2001-05-29 | $6.68 | $6.68 | 183,900 | — | — |
| 2001-05-25 | $7.05 | $7.05 | 82,500 | — | — |
| 2001-05-24 | $7.27 | $7.27 | 273,900 | — | — |
| 2001-05-23 | $6.94 | $6.94 | 277,100 | — | — |
| 2001-05-22 | $6.44 | $6.44 | 111,200 | — | — |
| 2001-05-21 | $6.50 | $6.50 | 178,100 | — | — |
| 2001-05-18 | $6.74 | $6.74 | 152,000 | — | — |
| 2001-05-17 | $6.54 | $6.54 | 147,500 | — | — |
| 2001-05-16 | $6.50 | $6.50 | 258,800 | — | — |
| 2001-05-15 | $6.80 | $6.80 | 817,000 | — | — |
| 2001-05-14 | $6.25 | $6.25 | 430,500 | — | — |
| 2001-05-11 | $5.34 | $5.34 | 519,000 | — | — |
| 2001-05-10 | $5.68 | $5.68 | 466,800 | — | — |
| 2001-05-09 | $6.22 | $6.22 | 630,800 | — | — |
| 2001-05-08 | $6.57 | $6.57 | 1,511,900 | — | — |
| 2001-05-07 | $8.98 | $8.98 | 520,400 | — | — |
| 2001-05-04 | $8.03 | $8.03 | 356,000 | — | — |
| 2001-05-03 | $8.30 | $8.30 | 202,000 | — | — |
| 2001-05-02 | $8.85 | $8.85 | 782,700 | — | — |
| 2001-05-01 | $8.95 | $8.95 | 689,500 | — | — |
| 2001-04-30 | $8.35 | $8.35 | 566,100 | — | — |
| 2001-04-27 | $7.60 | $7.60 | 185,600 | — | — |
| 2001-04-26 | $7.44 | $7.44 | 314,100 | — | — |
| 2001-04-25 | $7.24 | $7.24 | 194,800 | — | — |
| 2001-04-24 | $7.15 | $7.15 | 168,700 | — | — |
| 2001-04-23 | $6.95 | $6.95 | 59,000 | — | — |
| 2001-04-20 | $6.95 | $6.95 | 81,400 | — | — |
| 2001-04-19 | $6.69 | $6.69 | 161,100 | — | — |
| 2001-04-18 | $7.09 | $7.09 | 325,200 | — | — |
| 2001-04-17 | $6.47 | $6.47 | 52,800 | — | — |
| 2001-04-16 | $6.10 | $6.10 | 140,200 | — | — |
| 2001-04-12 | $6.77 | $6.77 | 199,200 | — | — |
| 2001-04-11 | $6.31 | $6.31 | 231,300 | — | — |
| 2001-04-10 | $6.00 | $6.00 | 134,100 | — | — |
| 2001-04-09 | $5.58 | $5.58 | 41,800 | — | — |
| 2001-04-06 | $5.47 | $5.47 | 63,600 | — | — |
| 2001-04-05 | $5.50 | $5.50 | 86,500 | — | — |
| 2001-04-04 | $5.19 | $5.19 | 62,000 | — | — |
| 2001-04-03 | $5.19 | $5.19 | 140,400 | — | — |
| 2001-04-02 | $5.44 | $5.44 | 120,200 | — | — |
| 2001-03-30 | $5.56 | $5.56 | 552,800 | — | — |
| 2001-03-29 | $4.94 | $4.94 | 69,800 | — | — |
| 2001-03-28 | $5.19 | $5.19 | 67,100 | — | — |
| 2001-03-27 | $5.69 | $5.69 | 197,000 | — | — |
| 2001-03-26 | $5.75 | $5.75 | 121,800 | — | — |
| 2001-03-23 | $5.06 | $5.06 | 257,400 | — | — |
| 2001-03-22 | $4.88 | $4.88 | 74,000 | — | — |
| 2001-03-21 | $5.03 | $5.03 | 170,800 | — | — |
| 2001-03-20 | $4.94 | $4.94 | 164,000 | — | — |
| 2001-03-19 | $4.47 | $4.47 | 110,800 | — | — |
| 2001-03-16 | $4.19 | $4.19 | 200,200 | — | — |
| 2001-03-15 | $4.11 | $4.11 | 204,200 | — | — |
| 2001-03-14 | $4.31 | $4.31 | 214,800 | — | — |
| 2001-03-13 | $4.17 | $4.17 | 229,200 | — | — |
| 2001-03-12 | $4.25 | $4.25 | 386,600 | — | — |
| 2001-03-09 | $4.88 | $4.88 | 436,600 | — | — |
| 2001-03-08 | $5.56 | $5.56 | 146,400 | — | — |
| 2001-03-07 | $6.00 | $6.00 | 1,150,600 | — | — |
| 2001-03-06 | $6.69 | $6.69 | 207,200 | — | — |
| 2001-03-05 | $6.75 | $6.75 | 284,800 | — | — |
| 2001-03-02 | $6.81 | $6.81 | 293,200 | — | — |
| 2001-03-01 | $6.00 | $6.00 | 473,800 | — | — |
| 2001-02-28 | $5.00 | $5.00 | 156,000 | — | — |
| 2001-02-27 | $5.34 | $5.34 | 300,000 | — | — |
| 2001-02-26 | $5.28 | $5.28 | 101,200 | — | — |
| 2001-02-23 | $5.06 | $5.06 | 142,600 | — | — |
| 2001-02-22 | $5.25 | $5.25 | 88,400 | — | — |
| 2001-02-21 | $5.31 | $5.31 | 110,600 | — | — |
| 2001-02-20 | $5.31 | $5.31 | 140,200 | — | — |
| 2001-02-16 | $5.72 | $5.72 | 80,600 | — | — |
| 2001-02-15 | $5.94 | $5.94 | 93,600 | — | — |
| 2001-02-14 | $6.00 | $6.00 | 109,600 | — | — |
| 2001-02-13 | $6.03 | $6.03 | 92,600 | — | — |
| 2001-02-12 | $6.31 | $6.31 | 54,600 | — | — |
| 2001-02-09 | $6.50 | $6.50 | 145,600 | — | — |
| 2001-02-08 | $6.56 | $6.56 | 21,600 | — | — |
| 2001-02-07 | $6.66 | $6.66 | 52,600 | — | — |
| 2001-02-06 | $6.91 | $6.91 | 35,200 | — | — |
| 2001-02-05 | $6.97 | $6.97 | 30,800 | — | — |
| 2001-02-02 | $6.97 | $6.97 | 56,800 | — | — |
| 2001-02-01 | $7.19 | $7.19 | 84,600 | — | — |
| 2001-01-31 | $7.13 | $7.13 | 288,400 | — | — |
| 2001-01-30 | $6.75 | $6.75 | 189,400 | — | — |
| 2001-01-29 | $6.38 | $6.38 | 26,200 | — | — |
| 2001-01-26 | $6.44 | $6.44 | 26,400 | — | — |
| 2001-01-25 | $6.56 | $6.56 | 49,400 | — | — |
| 2001-01-24 | $6.44 | $6.44 | 60,800 | — | — |
| 2001-01-23 | $6.19 | $6.19 | 65,600 | — | — |
| 2001-01-22 | $5.81 | $5.81 | 88,400 | — | — |
| 2001-01-19 | $6.13 | $6.13 | 48,600 | — | — |
| 2001-01-18 | $6.19 | $6.19 | 113,800 | — | — |
| 2001-01-17 | $6.50 | $6.50 | 156,800 | — | — |
| 2001-01-16 | $6.44 | $6.44 | 94,000 | — | — |
| 2001-01-12 | $6.25 | $6.25 | 111,000 | — | — |
| 2001-01-11 | $5.94 | $5.94 | 51,800 | — | — |
| 2001-01-10 | $5.75 | $5.75 | 138,200 | — | — |
| 2001-01-09 | $6.47 | $6.47 | 241,400 | — | — |
| 2001-01-08 | $6.41 | $6.41 | 132,800 | — | — |
| 2001-01-05 | $6.25 | $6.25 | 101,800 | — | — |
| 2001-01-04 | $6.00 | $6.00 | 122,800 | — | — |
| 2001-01-03 | $6.00 | $6.00 | 131,400 | — | — |
| 2001-01-02 | $5.44 | $5.44 | 35,800 | — | — |