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
- 1992-03-05 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 | $3.71 | $3.71 | 92,802 | — | — |
| 2001-12-28 | $3.47 | $3.47 | 85,120 | — | — |
| 2001-12-27 | $3.47 | $3.47 | 58,853 | — | — |
| 2001-12-26 | $3.51 | $3.51 | 20,815 | — | — |
| 2001-12-24 | $3.47 | $3.47 | 23,913 | — | — |
| 2001-12-21 | $3.43 | $3.43 | 38,038 | — | — |
| 2001-12-20 | $3.41 | $3.41 | 126,627 | — | — |
| 2001-12-19 | $3.57 | $3.57 | 37,294 | — | — |
| 2001-12-18 | $3.81 | $3.81 | 41,135 | — | — |
| 2001-12-17 | $3.89 | $3.89 | 26,391 | — | — |
| 2001-12-14 | $3.91 | $3.91 | 22,550 | — | — |
| 2001-12-13 | $3.95 | $3.95 | 8,549 | — | — |
| 2001-12-12 | $4.00 | $4.00 | 20,692 | — | — |
| 2001-12-11 | $4.04 | $4.04 | 13,877 | — | — |
| 2001-12-10 | $4.03 | $4.03 | 17,098 | — | — |
| 2001-12-07 | $4.04 | $4.04 | 17,594 | — | — |
| 2001-12-06 | $4.00 | $4.00 | 31,719 | — | — |
| 2001-12-05 | $4.00 | $4.00 | 16,355 | — | — |
| 2001-12-04 | $4.05 | $4.05 | 14,744 | — | — |
| 2001-12-03 | $4.08 | $4.08 | 32,958 | — | — |
| 2001-11-30 | $4.11 | $4.11 | 57,490 | — | — |
| 2001-11-29 | $4.04 | $4.04 | 8,425 | — | — |
| 2001-11-28 | $4.04 | $4.04 | 36,799 | — | — |
| 2001-11-27 | $4.08 | $4.08 | 39,896 | — | — |
| 2001-11-26 | $3.95 | $3.95 | 26,143 | — | — |
| 2001-11-23 | $4.12 | $4.12 | 11,027 | — | — |
| 2001-11-21 | $4.15 | $4.15 | 58,977 | — | — |
| 2001-11-20 | $4.03 | $4.03 | 69,137 | — | — |
| 2001-11-19 | $3.91 | $3.91 | 39,401 | — | — |
| 2001-11-16 | $3.89 | $3.89 | 60,712 | — | — |
| 2001-11-15 | $3.64 | $3.64 | 61,083 | — | — |
| 2001-11-14 | $3.79 | $3.79 | 26,639 | — | — |
| 2001-11-13 | $3.87 | $3.87 | 38,533 | — | — |
| 2001-11-12 | $3.97 | $3.97 | 18,213 | — | — |
| 2001-11-09 | $4.00 | $4.00 | 14,001 | — | — |
| 2001-11-08 | $4.00 | $4.00 | 21,063 | — | — |
| 2001-11-07 | $4.08 | $4.08 | 25,028 | — | — |
| 2001-11-06 | $4.00 | $4.00 | 29,984 | — | — |
| 2001-11-05 | $3.95 | $3.95 | 50,799 | — | — |
| 2001-11-02 | $4.00 | $4.00 | 34,692 | — | — |
| 2001-11-01 | $4.00 | $4.00 | 18,090 | — | — |
| 2001-10-31 | $4.08 | $4.08 | 18,090 | — | — |
| 2001-10-30 | $4.16 | $4.16 | 14,620 | — | — |
| 2001-10-29 | $4.12 | $4.12 | 22,302 | — | — |
| 2001-10-26 | $4.04 | $4.04 | 16,851 | — | — |
| 2001-10-25 | $4.05 | $4.05 | 14,001 | — | — |
| 2001-10-24 | $4.16 | $4.16 | 28,497 | — | — |
| 2001-10-23 | $4.13 | $4.13 | 29,612 | — | — |
| 2001-10-22 | $4.26 | $4.26 | 21,187 | — | — |
| 2001-10-19 | $4.20 | $4.20 | 24,780 | — | — |
| 2001-10-18 | $4.68 | $4.68 | 4,956 | — | — |
| 2001-10-17 | $4.69 | $4.69 | 13,877 | — | — |
| 2001-10-16 | $4.96 | $4.96 | 26,391 | — | — |
| 2001-10-15 | $4.76 | $4.76 | 7,930 | — | — |
| 2001-10-12 | $4.90 | $4.90 | 12,886 | — | — |
| 2001-10-11 | $4.68 | $4.68 | 5,204 | — | — |
| 2001-10-10 | $4.75 | $4.75 | 35,436 | — | — |
| 2001-10-09 | $4.64 | $4.64 | 16,603 | — | — |
| 2001-10-08 | $4.57 | $4.57 | 16,851 | — | — |
| 2001-10-05 | $4.43 | $4.43 | 21,931 | — | — |
| 2001-10-04 | $4.36 | $4.36 | 12,266 | — | — |
| 2001-10-03 | $4.32 | $4.32 | 6,319 | — | — |
| 2001-10-02 | $4.28 | $4.28 | 6,567 | — | — |
| 2001-10-01 | $4.59 | $4.59 | 8,673 | — | — |
| 2001-09-28 | $4.68 | $4.68 | 19,452 | — | — |
| 2001-09-27 | $4.76 | $4.76 | 15,859 | — | — |
| 2001-09-26 | $5.17 | $5.17 | 34,692 | — | — |
| 2001-09-25 | $4.84 | $4.84 | 52,039 | — | — |
| 2001-09-24 | $4.36 | $4.36 | 30,356 | — | — |
| 2001-09-21 | $4.44 | $4.44 | 47,950 | — | — |
| 2001-09-20 | $3.95 | $3.95 | 32,958 | — | — |
| 2001-09-19 | $3.99 | $3.99 | 17,222 | — | — |
| 2001-09-18 | $4.12 | $4.12 | 21,063 | — | — |
| 2001-09-17 | $4.08 | $4.08 | 48,321 | — | — |
| 2001-09-10 | $4.04 | $4.04 | 25,152 | — | — |
| 2001-09-07 | $4.08 | $4.08 | 4,213 | — | — |
| 2001-09-06 | $4.12 | $4.12 | 22,426 | — | — |
| 2001-09-05 | $3.92 | $3.92 | 15,983 | — | — |
| 2001-09-04 | $4.05 | $4.05 | 9,664 | — | — |
| 2001-08-31 | $4.16 | $4.16 | 10,408 | — | — |
| 2001-08-30 | $4.08 | $4.08 | 22,674 | — | — |
| 2001-08-29 | $4.41 | $4.41 | 6,071 | — | — |
| 2001-08-28 | $4.64 | $4.64 | 28,497 | — | — |
| 2001-08-27 | $4.53 | $4.53 | 31,595 | — | — |
| 2001-08-24 | $4.28 | $4.28 | 27,630 | — | — |
| 2001-08-23 | $3.71 | $3.71 | 55,508 | — | — |
| 2001-08-22 | $3.63 | $3.63 | 67,154 | — | — |
| 2001-08-21 | $3.95 | $3.95 | 30,975 | — | — |
| 2001-08-20 | $4.04 | $4.04 | 32,090 | — | — |
| 2001-08-17 | $4.00 | $4.00 | 29,736 | — | — |
| 2001-08-16 | $4.16 | $4.16 | 63,314 | — | — |
| 2001-08-15 | $4.36 | $4.36 | 18,337 | — | — |
| 2001-08-14 | $4.48 | $4.48 | 16,727 | — | — |
| 2001-08-13 | $4.55 | $4.55 | 16,231 | — | — |
| 2001-08-10 | $4.59 | $4.59 | 15,116 | — | — |
| 2001-08-09 | $4.58 | $4.58 | 16,974 | — | — |
| 2001-08-08 | $4.60 | $4.60 | 20,568 | — | — |
| 2001-08-07 | $4.84 | $4.84 | 10,160 | — | — |
| 2001-08-06 | $4.90 | $4.90 | 23,417 | — | — |
| 2001-08-03 | $4.92 | $4.92 | 9,664 | — | — |
| 2001-08-02 | $4.77 | $4.77 | 17,594 | — | — |
| 2001-08-01 | $5.13 | $5.13 | 48,321 | — | — |
| 2001-07-31 | $4.87 | $4.87 | 62,198 | — | — |
| 2001-07-30 | $4.16 | $4.16 | 62,198 | — | — |
| 2001-07-27 | $4.61 | $4.61 | 27,134 | — | — |
| 2001-07-26 | $5.05 | $5.05 | 27,878 | — | — |
| 2001-07-25 | $5.21 | $5.21 | 33,825 | — | — |
| 2001-07-24 | $4.88 | $4.88 | 19,700 | — | — |
| 2001-07-23 | $5.49 | $5.49 | 15,859 | — | — |
| 2001-07-20 | $5.58 | $5.58 | 150,912 | — | — |
| 2001-07-19 | $6.30 | $6.30 | 12,142 | — | — |
| 2001-07-18 | $6.21 | $6.21 | 16,727 | — | — |
| 2001-07-17 | $6.21 | $6.21 | 14,496 | — | — |
| 2001-07-16 | $6.05 | $6.05 | 14,373 | — | — |
| 2001-07-13 | $5.74 | $5.74 | 19,700 | — | — |
| 2001-07-12 | $5.89 | $5.89 | 4,956 | — | — |
| 2001-07-11 | $5.88 | $5.88 | 4,089 | — | — |
| 2001-07-10 | $6.05 | $6.05 | 7,062 | — | — |
| 2001-07-09 | $6.14 | $6.14 | 9,293 | — | — |
| 2001-07-06 | $5.97 | $5.97 | 9,293 | — | — |
| 2001-07-05 | $6.13 | $6.13 | 9,045 | — | — |
| 2001-07-03 | $6.25 | $6.25 | 6,443 | — | — |
| 2001-07-02 | $6.42 | $6.42 | 34,321 | — | — |
| 2001-06-29 | $6.21 | $6.21 | 13,877 | — | — |
| 2001-06-28 | $6.17 | $6.17 | 7,682 | — | — |
| 2001-06-27 | $5.89 | $5.89 | 19,452 | — | — |
| 2001-06-26 | $5.81 | $5.81 | 28,993 | — | — |
| 2001-06-25 | $5.89 | $5.89 | 4,213 | — | — |
| 2001-06-22 | $5.74 | $5.74 | 7,062 | — | — |
| 2001-06-21 | $5.89 | $5.89 | 6,815 | — | — |
| 2001-06-20 | $5.85 | $5.85 | 20,568 | — | — |
| 2001-06-19 | $5.67 | $5.67 | 28,869 | — | — |
| 2001-06-18 | $5.97 | $5.97 | 8,797 | — | — |
| 2001-06-15 | $6.34 | $6.34 | 29,984 | — | — |
| 2001-06-14 | $6.17 | $6.17 | 6,815 | — | — |
| 2001-06-13 | $6.21 | $6.21 | 11,151 | — | — |
| 2001-06-12 | $6.42 | $6.42 | 7,434 | — | — |
| 2001-06-11 | $6.50 | $6.50 | 30,480 | — | — |
| 2001-06-08 | $6.34 | $6.34 | 10,532 | — | — |
| 2001-06-07 | $6.16 | $6.16 | 10,656 | — | — |
| 2001-06-06 | $6.21 | $6.21 | 41,507 | — | — |
| 2001-06-05 | $6.47 | $6.47 | 11,027 | — | — |
| 2001-06-04 | $6.53 | $6.53 | 17,842 | — | — |
| 2001-06-01 | $6.86 | $6.86 | 31,595 | — | — |
| 2001-05-31 | $6.54 | $6.54 | 13,505 | — | — |
| 2001-05-30 | $6.05 | $6.05 | 22,922 | — | — |
| 2001-05-29 | $6.25 | $6.25 | 14,249 | — | — |
| 2001-05-25 | $6.67 | $6.67 | 14,496 | — | — |
| 2001-05-24 | $6.74 | $6.74 | 79,668 | — | — |
| 2001-05-23 | $6.46 | $6.46 | 34,445 | — | — |
| 2001-05-22 | $6.21 | $6.21 | 38,162 | — | — |
| 2001-05-21 | $5.69 | $5.69 | 28,869 | — | — |
| 2001-05-18 | $5.60 | $5.60 | 34,073 | — | — |
| 2001-05-17 | $5.57 | $5.57 | 21,559 | — | — |
| 2001-05-16 | $5.57 | $5.57 | 18,337 | — | — |
| 2001-05-15 | $5.57 | $5.57 | 7,062 | — | — |
| 2001-05-14 | $5.67 | $5.67 | 10,408 | — | — |
| 2001-05-11 | $5.57 | $5.57 | 18,090 | — | — |
| 2001-05-10 | $5.61 | $5.61 | 5,699 | — | — |
| 2001-05-09 | $5.71 | $5.71 | 8,301 | — | — |
| 2001-05-08 | $5.68 | $5.68 | 20,072 | — | — |
| 2001-05-07 | $5.97 | $5.97 | 13,134 | — | — |
| 2001-05-04 | $5.97 | $5.97 | 10,160 | — | — |
| 2001-05-03 | $5.65 | $5.65 | 8,425 | — | — |
| 2001-05-02 | $5.57 | $5.57 | 22,798 | — | — |
| 2001-05-01 | $5.72 | $5.72 | 42,126 | — | — |
| 2001-04-30 | $6.05 | $6.05 | 17,470 | — | — |
| 2001-04-27 | $6.13 | $6.13 | 7,186 | — | — |
| 2001-04-26 | $6.42 | $6.42 | 22,302 | — | — |
| 2001-04-25 | $6.42 | $6.42 | 9,664 | — | — |
| 2001-04-24 | $6.28 | $6.28 | 27,878 | — | — |
| 2001-04-23 | $6.18 | $6.18 | 12,266 | — | — |
| 2001-04-20 | $5.93 | $5.93 | 8,054 | — | — |
| 2001-04-19 | $5.89 | $5.89 | 18,709 | — | — |
| 2001-04-18 | $5.65 | $5.65 | 24,161 | — | — |
| 2001-04-17 | $5.61 | $5.61 | 7,434 | — | — |
| 2001-04-16 | $5.45 | $5.45 | 15,983 | — | — |
| 2001-04-12 | $5.45 | $5.45 | 35,312 | — | — |
| 2001-04-11 | $5.57 | $5.57 | 13,381 | — | — |
| 2001-04-10 | $5.25 | $5.25 | 16,603 | — | — |
| 2001-04-09 | $5.17 | $5.17 | 33,329 | — | — |
| 2001-04-06 | $5.25 | $5.25 | 20,692 | — | — |
| 2001-04-05 | $5.93 | $5.93 | 14,001 | — | — |
| 2001-04-04 | $6.40 | $6.40 | 27,506 | — | — |
| 2001-04-03 | $6.40 | $6.40 | 40,640 | — | — |
| 2001-04-02 | $6.42 | $6.42 | 15,735 | — | — |
| 2001-03-30 | $6.45 | $6.45 | 17,098 | — | — |
| 2001-03-29 | $6.32 | $6.32 | 28,993 | — | — |
| 2001-03-28 | $6.03 | $6.03 | 23,789 | — | — |
| 2001-03-27 | $5.89 | $5.89 | 70,748 | — | — |
| 2001-03-26 | $5.85 | $5.85 | 74,960 | — | — |
| 2001-03-23 | $5.03 | $5.03 | 20,939 | — | — |
| 2001-03-22 | $5.12 | $5.12 | 58,605 | — | — |
| 2001-03-21 | $5.21 | $5.21 | 23,789 | — | — |
| 2001-03-20 | $5.54 | $5.54 | 31,223 | — | — |
| 2001-03-19 | $5.37 | $5.37 | 35,312 | — | — |
| 2001-03-16 | $5.41 | $5.41 | 29,365 | — | — |
| 2001-03-15 | $5.11 | $5.11 | 60,340 | — | — |
| 2001-03-14 | $5.08 | $5.08 | 34,816 | — | — |
| 2001-03-13 | $5.65 | $5.65 | 32,090 | — | — |
| 2001-03-12 | $5.75 | $5.75 | 30,356 | — | — |
| 2001-03-09 | $6.13 | $6.13 | 40,144 | — | — |
| 2001-03-08 | $6.13 | $6.13 | 30,604 | — | — |
| 2001-03-07 | $6.33 | $6.33 | 22,302 | — | — |
| 2001-03-06 | $6.05 | $6.05 | 18,090 | — | — |
| 2001-03-05 | $6.30 | $6.30 | 53,154 | — | — |
| 2001-03-02 | $6.46 | $6.46 | 51,295 | — | — |
| 2001-03-01 | $6.74 | $6.74 | 71,119 | — | — |
| 2001-02-28 | $7.10 | $7.10 | 28,745 | — | — |
| 2001-02-27 | $7.43 | $7.43 | 61,207 | — | — |
| 2001-02-26 | $7.14 | $7.14 | 36,055 | — | — |
| 2001-02-23 | $7.26 | $7.26 | 31,099 | — | — |
| 2001-02-22 | $7.38 | $7.38 | 69,509 | — | — |
| 2001-02-21 | $8.09 | $8.09 | 57,862 | — | — |
| 2001-02-20 | $8.68 | $8.68 | 79,545 | — | — |
| 2001-02-16 | $8.89 | $8.89 | 127,494 | — | — |
| 2001-02-15 | $8.96 | $8.96 | 185,232 | — | — |
| 2001-02-14 | $7.67 | $7.67 | 22,550 | — | — |
| 2001-02-13 | $7.62 | $7.62 | 18,833 | — | — |
| 2001-02-12 | $7.49 | $7.49 | 29,612 | — | — |
| 2001-02-09 | $7.97 | $7.97 | 16,974 | — | — |
| 2001-02-08 | $8.27 | $8.27 | 60,340 | — | — |
| 2001-02-07 | $8.08 | $8.08 | 53,897 | — | — |
| 2001-02-06 | $8.24 | $8.24 | 155,992 | — | — |
| 2001-02-05 | $7.30 | $7.30 | 52,782 | — | — |
| 2001-02-02 | $7.10 | $7.10 | 39,153 | — | — |
| 2001-02-01 | $7.59 | $7.59 | 10,532 | — | — |
| 2001-01-31 | $7.83 | $7.83 | 52,782 | — | — |
| 2001-01-30 | $7.63 | $7.63 | 48,817 | — | — |
| 2001-01-29 | $7.47 | $7.47 | 94,041 | — | — |
| 2001-01-26 | $7.67 | $7.67 | 41,507 | — | — |
| 2001-01-25 | $8.17 | $8.17 | 45,596 | — | — |
| 2001-01-24 | $8.37 | $8.37 | 59,473 | — | — |
| 2001-01-23 | $7.57 | $7.57 | 16,355 | — | — |
| 2001-01-22 | $7.47 | $7.47 | 45,596 | — | — |
| 2001-01-19 | $7.47 | $7.47 | 145,832 | — | — |
| 2001-01-18 | $7.97 | $7.97 | 70,624 | — | — |
| 2001-01-17 | $8.63 | $8.63 | 100,608 | — | — |
| 2001-01-16 | $8.78 | $8.78 | 99,121 | — | — |
| 2001-01-12 | $8.27 | $8.27 | 107,670 | — | — |
| 2001-01-11 | $8.17 | $8.17 | 151,407 | — | — |
| 2001-01-10 | $7.62 | $7.62 | 61,703 | — | — |
| 2001-01-09 | $7.42 | $7.42 | 58,481 | — | — |
| 2001-01-08 | $7.11 | $7.11 | 55,756 | — | — |
| 2001-01-05 | $7.31 | $7.31 | 79,792 | — | — |
| 2001-01-04 | $7.52 | $7.52 | 110,272 | — | — |
| 2001-01-03 | $6.76 | $6.76 | 57,986 | — | — |
| 2001-01-02 | $6.46 | $6.46 | 99,617 | — | — |