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
- 2000-04-07 to 2026-09-03
- 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 | $4.95 | $4.95 | 7,500 | — | — |
| 2001-12-28 | $3.75 | $3.75 | 760 | — | — |
| 2001-12-27 | $3.90 | $3.90 | 1,200 | — | — |
| 2001-12-26 | $4.20 | $4.20 | 1,707 | — | — |
| 2001-12-24 | $3.30 | $3.30 | 2,793 | — | — |
| 2001-12-21 | $3.30 | $3.30 | 2,300 | — | — |
| 2001-12-20 | $3.75 | $3.75 | 1,567 | — | — |
| 2001-12-19 | $4.05 | $4.05 | 3,233 | — | — |
| 2001-12-18 | $4.20 | $4.20 | 2,780 | — | — |
| 2001-12-17 | $3.75 | $3.75 | 1,813 | — | — |
| 2001-12-14 | $4.50 | $4.50 | 5,847 | — | — |
| 2001-12-13 | $3.75 | $3.75 | 1,820 | — | — |
| 2001-12-12 | $3.90 | $3.90 | 2,100 | — | — |
| 2001-12-11 | $4.35 | $4.35 | 1,833 | — | — |
| 2001-12-10 | $4.35 | $4.35 | 5,140 | — | — |
| 2001-12-07 | $4.20 | $4.20 | 476,367 | — | — |
| 2001-12-06 | $4.95 | $4.95 | 2,447 | — | — |
| 2001-12-05 | $4.95 | $4.95 | 980 | — | — |
| 2001-12-04 | $4.80 | $4.80 | 3,060 | — | — |
| 2001-12-03 | $5.55 | $5.55 | 16,567 | — | — |
| 2001-11-30 | $5.40 | $5.40 | 5,093 | — | — |
| 2001-11-29 | $5.40 | $5.40 | 1,027 | — | — |
| 2001-11-28 | $5.40 | $5.40 | 953 | — | — |
| 2001-11-27 | $5.40 | $5.40 | 1,400 | — | — |
| 2001-11-26 | $5.55 | $5.55 | 9,967 | — | — |
| 2001-11-23 | $5.40 | $5.40 | 1,173 | — | — |
| 2001-11-21 | $5.40 | $5.40 | 767 | — | — |
| 2001-11-20 | $5.55 | $5.55 | 4,920 | — | — |
| 2001-11-19 | $5.55 | $5.55 | 5,460 | — | — |
| 2001-11-16 | $6.00 | $6.00 | 2,407 | — | — |
| 2001-11-15 | $5.70 | $5.70 | 1,460 | — | — |
| 2001-11-14 | $5.70 | $5.70 | 9,847 | — | — |
| 2001-11-13 | $5.85 | $5.85 | 8,140 | — | — |
| 2001-11-12 | $5.85 | $5.85 | 26,427 | — | — |
| 2001-11-09 | $5.40 | $5.40 | 17,080 | — | — |
| 2001-11-08 | $4.35 | $4.35 | 1,680 | — | — |
| 2001-11-07 | $4.80 | $4.80 | 93 | — | — |
| 2001-11-06 | $4.80 | $4.80 | 1,707 | — | — |
| 2001-11-05 | $4.95 | $4.95 | 2,073 | — | — |
| 2001-11-02 | $4.65 | $4.65 | 820 | — | — |
| 2001-11-01 | $4.50 | $4.50 | 1,400 | — | — |
| 2001-10-31 | $5.25 | $5.25 | 4,893 | — | — |
| 2001-10-30 | $5.55 | $5.55 | 1,060 | — | — |
| 2001-10-29 | $4.80 | $4.80 | 1,453 | — | — |
| 2001-10-26 | $4.50 | $4.50 | 5,573 | — | — |
| 2001-10-25 | $4.05 | $4.05 | 840 | — | — |
| 2001-10-24 | $4.65 | $4.65 | 407 | — | — |
| 2001-10-23 | $4.50 | $4.50 | 1,980 | — | — |
| 2001-10-22 | $5.55 | $5.55 | 14,080 | — | — |
| 2001-10-19 | $4.35 | $4.35 | 480 | — | — |
| 2001-10-18 | $4.35 | $4.35 | 147 | — | — |
| 2001-10-17 | $4.35 | $4.35 | 3,493 | — | — |
| 2001-10-16 | $4.05 | $4.05 | 1,107 | — | — |
| 2001-10-15 | $5.10 | $5.10 | 4,640 | — | — |
| 2001-10-12 | $5.55 | $5.55 | 5,627 | — | — |
| 2001-10-11 | $5.85 | $5.85 | 61,560 | — | — |
| 2001-10-10 | $4.35 | $4.35 | 13,487 | — | — |
| 2001-10-09 | $2.70 | $2.70 | 320 | — | — |
| 2001-10-08 | $3.00 | $3.00 | 700 | — | — |
| 2001-10-05 | $3.00 | $3.00 | 633 | — | — |
| 2001-10-04 | $3.00 | $3.00 | 2,787 | — | — |
| 2001-10-03 | $3.30 | $3.30 | 23,587 | — | — |
| 2001-10-02 | $3.75 | $3.75 | 10,220 | — | — |
| 2001-10-01 | $3.30 | $3.30 | 15,193 | — | — |
| 2001-09-28 | $2.10 | $2.10 | 10,507 | — | — |
| 2001-09-27 | $1.65 | $1.65 | 1,427 | — | — |
| 2001-09-26 | $1.80 | $1.80 | 5,960 | — | — |
| 2001-09-25 | $1.65 | $1.65 | 353 | — | — |
| 2001-09-24 | $1.65 | $1.65 | 4,747 | — | — |
| 2001-09-21 | $1.65 | $1.65 | 1,820 | — | — |
| 2001-09-20 | $1.80 | $1.80 | 4,927 | — | — |
| 2001-09-19 | $1.50 | $1.50 | 2,593 | — | — |
| 2001-09-18 | $1.50 | $1.50 | 1,587 | — | — |
| 2001-09-17 | $1.65 | $1.65 | 1,173 | — | — |
| 2001-09-10 | $1.80 | $1.80 | 2,280 | — | — |
| 2001-09-07 | $1.65 | $1.65 | 3,140 | — | — |
| 2001-09-06 | $1.80 | $1.80 | 2,513 | — | — |
| 2001-09-05 | $1.80 | $1.80 | 1,140 | — | — |
| 2001-09-04 | $1.65 | $1.65 | 3,867 | — | — |
| 2001-08-31 | $1.80 | $1.80 | 1,827 | — | — |
| 2001-08-30 | $1.80 | $1.80 | 7,353 | — | — |
| 2001-08-29 | $1.80 | $1.80 | 8,560 | — | — |
| 2001-08-28 | $1.80 | $1.80 | 1,020 | — | — |
| 2001-08-27 | $1.80 | $1.80 | 12,647 | — | — |
| 2001-08-24 | $1.80 | $1.80 | 3,013 | — | — |
| 2001-08-23 | $1.80 | $1.80 | 4,467 | — | — |
| 2001-08-22 | $1.50 | $1.50 | 840 | — | — |
| 2001-08-21 | $1.65 | $1.65 | 1,840 | — | — |
| 2001-08-20 | $1.80 | $1.80 | 4,087 | — | — |
| 2001-08-17 | $1.80 | $1.80 | 3,253 | — | — |
| 2001-08-16 | $1.80 | $1.80 | 25,173 | — | — |
| 2001-08-15 | $1.65 | $1.65 | 7,080 | — | — |
| 2001-08-14 | $1.80 | $1.80 | 6,513 | — | — |
| 2001-08-13 | $1.80 | $1.80 | 2,613 | — | — |
| 2001-08-10 | $1.80 | $1.80 | 2,167 | — | — |
| 2001-08-09 | $1.65 | $1.65 | 44,313 | — | — |
| 2001-08-08 | $1.80 | $1.80 | 9,767 | — | — |
| 2001-08-07 | $1.80 | $1.80 | 17,540 | — | — |
| 2001-08-06 | $1.80 | $1.80 | 65,547 | — | — |
| 2001-08-03 | $2.10 | $2.10 | 6,720 | — | — |
| 2001-08-02 | $1.95 | $1.95 | 833 | — | — |
| 2001-08-01 | $2.25 | $2.25 | 18,427 | — | — |
| 2001-07-31 | $1.80 | $1.80 | 301,113 | — | — |
| 2001-07-30 | $1.80 | $1.80 | 13,620 | — | — |
| 2001-07-27 | $1.95 | $1.95 | 37,587 | — | — |
| 2001-07-26 | $2.10 | $2.10 | 23,600 | — | — |
| 2001-07-25 | $2.25 | $2.25 | 98,853 | — | — |
| 2001-07-24 | $2.70 | $2.70 | 26,760 | — | — |
| 2001-07-23 | $2.10 | $2.10 | 55,087 | — | — |
| 2001-07-20 | $2.70 | $2.70 | 43,407 | — | — |
| 2001-07-19 | $2.40 | $2.40 | 126,287 | — | — |
| 2001-07-18 | $2.40 | $2.40 | 151,667 | — | — |
| 2001-07-17 | $4.05 | $4.05 | 4,073 | — | — |
| 2001-07-16 | $3.60 | $3.60 | 3,820 | — | — |
| 2001-07-13 | $4.05 | $4.05 | 4,333 | — | — |
| 2001-07-12 | $3.75 | $3.75 | 4,020 | — | — |
| 2001-07-11 | $4.05 | $4.05 | 6,207 | — | — |
| 2001-07-10 | $4.20 | $4.20 | 11,073 | — | — |
| 2001-07-09 | $4.20 | $4.20 | 8,093 | — | — |
| 2001-07-06 | $4.05 | $4.05 | 6,420 | — | — |
| 2001-07-05 | $3.75 | $3.75 | 11,027 | — | — |
| 2001-07-03 | $4.35 | $4.35 | 3,087 | — | — |
| 2001-07-02 | $4.35 | $4.35 | 13,500 | — | — |
| 2001-06-29 | $3.75 | $3.75 | 6,753 | — | — |
| 2001-06-28 | $3.90 | $3.90 | 4,433 | — | — |
| 2001-06-27 | $4.35 | $4.35 | 7,233 | — | — |
| 2001-06-26 | $4.50 | $4.50 | 4,960 | — | — |
| 2001-06-25 | $4.50 | $4.50 | 4,653 | — | — |
| 2001-06-22 | $4.50 | $4.50 | 25,587 | — | — |
| 2001-06-21 | $5.85 | $5.85 | 20,727 | — | — |
| 2001-06-20 | $3.45 | $3.45 | 10,820 | — | — |
| 2001-06-19 | $3.75 | $3.75 | 11,993 | — | — |
| 2001-06-18 | $3.90 | $3.90 | 3,753 | — | — |
| 2001-06-15 | $3.60 | $3.60 | 5,227 | — | — |
| 2001-06-14 | $3.75 | $3.75 | 3,393 | — | — |
| 2001-06-13 | $3.90 | $3.90 | 3,060 | — | — |
| 2001-06-12 | $4.20 | $4.20 | 11,613 | — | — |
| 2001-06-11 | $4.20 | $4.20 | 34,260 | — | — |
| 2001-06-08 | $4.35 | $4.35 | 1,707 | — | — |
| 2001-06-07 | $4.20 | $4.20 | 1,680 | — | — |
| 2001-06-06 | $4.50 | $4.50 | 5,667 | — | — |
| 2001-06-05 | $4.50 | $4.50 | 19,720 | — | — |
| 2001-06-04 | $4.35 | $4.35 | 19,987 | — | — |
| 2001-06-01 | $4.65 | $4.65 | 35,787 | — | — |
| 2001-05-31 | $6.00 | $6.00 | 119,060 | — | — |
| 2001-05-30 | $5.40 | $5.40 | 59,320 | — | — |
| 2001-05-29 | $3.75 | $3.75 | 15,913 | — | — |
| 2001-05-25 | $3.45 | $3.45 | 7,480 | — | — |
| 2001-05-24 | $4.20 | $4.20 | 1,200 | — | — |
| 2001-05-23 | $3.75 | $3.75 | 1,080 | — | — |
| 2001-05-22 | $3.60 | $3.60 | 8,620 | — | — |
| 2001-05-21 | $4.20 | $4.20 | 3,873 | — | — |
| 2001-05-18 | $4.05 | $4.05 | 11,653 | — | — |
| 2001-05-17 | $4.05 | $4.05 | 3,853 | — | — |
| 2001-05-16 | $4.65 | $4.65 | 1,073 | — | — |
| 2001-05-15 | $4.95 | $4.95 | 1,107 | — | — |
| 2001-05-14 | $4.35 | $4.35 | 1,307 | — | — |
| 2001-05-11 | $4.35 | $4.35 | 3,273 | — | — |
| 2001-05-10 | $4.65 | $4.65 | 7,933 | — | — |
| 2001-05-09 | $5.10 | $5.10 | 8,933 | — | — |
| 2001-05-08 | $4.35 | $4.35 | 13,600 | — | — |
| 2001-05-07 | $4.65 | $4.65 | 3,540 | — | — |
| 2001-05-04 | $4.95 | $4.95 | 1,360 | — | — |
| 2001-05-03 | $4.50 | $4.50 | 5,747 | — | — |
| 2001-05-02 | $5.40 | $5.40 | 3,167 | — | — |
| 2001-05-01 | $5.25 | $5.25 | 20,293 | — | — |
| 2001-04-30 | $6.90 | $6.90 | 2,747 | — | — |
| 2001-04-27 | $7.65 | $7.65 | 6,960 | — | — |
| 2001-04-26 | $7.95 | $7.95 | 3,307 | — | — |
| 2001-04-25 | $7.05 | $7.05 | 340 | — | — |
| 2001-04-24 | $6.60 | $6.60 | 793 | — | — |
| 2001-04-23 | $6.60 | $6.60 | 1,387 | — | — |
| 2001-04-20 | $6.45 | $6.45 | 1,660 | — | — |
| 2001-04-19 | $5.40 | $5.40 | 607 | — | — |
| 2001-04-18 | $5.25 | $5.25 | 1,313 | — | — |
| 2001-04-17 | $6.15 | $6.15 | 60 | — | — |
| 2001-04-16 | $6.00 | $6.00 | 427 | — | — |
| 2001-04-12 | $6.75 | $6.75 | 4,813 | — | — |
| 2001-04-11 | $5.70 | $5.70 | 1,580 | — | — |
| 2001-04-10 | $5.85 | $5.85 | 2,380 | — | — |
| 2001-04-09 | $6.15 | $6.15 | 487 | — | — |
| 2001-04-06 | $6.56 | $6.56 | 5,227 | — | — |
| 2001-04-05 | $6.56 | $6.56 | 8,593 | — | — |
| 2001-04-04 | $6.56 | $6.56 | 8,973 | — | — |
| 2001-04-03 | $3.75 | $3.75 | 7,800 | — | — |
| 2001-04-02 | $4.69 | $4.69 | 10,140 | — | — |
| 2001-03-30 | $5.63 | $5.63 | 31,387 | — | — |
| 2001-03-29 | $4.22 | $4.22 | 10,913 | — | — |
| 2001-03-28 | $4.22 | $4.22 | 5,933 | — | — |
| 2001-03-27 | $5.16 | $5.16 | 18,073 | — | — |
| 2001-03-26 | $5.16 | $5.16 | 11,980 | — | — |
| 2001-03-23 | $6.56 | $6.56 | 9,593 | — | — |
| 2001-03-22 | $7.97 | $7.97 | 11,113 | — | — |
| 2001-03-21 | $9.84 | $9.84 | 3,200 | — | — |
| 2001-03-20 | $11.72 | $11.72 | 1,893 | — | — |
| 2001-03-19 | $12.89 | $12.89 | 1,093 | — | — |
| 2001-03-16 | $13.59 | $13.59 | 1,427 | — | — |
| 2001-03-15 | $15.00 | $15.00 | 3,233 | — | — |
| 2001-03-14 | $15.00 | $15.00 | 6,747 | — | — |
| 2001-03-13 | $15.47 | $15.47 | 6,087 | — | — |
| 2001-03-12 | $17.34 | $17.34 | 2,593 | — | — |
| 2001-03-09 | $18.98 | $18.98 | 2,807 | — | — |
| 2001-03-08 | $19.69 | $19.69 | 553 | — | — |
| 2001-03-07 | $19.69 | $19.69 | 660 | — | — |
| 2001-03-06 | $20.63 | $20.63 | 2,273 | — | — |
| 2001-03-05 | $20.63 | $20.63 | 233 | — | — |
| 2001-03-02 | $20.63 | $20.63 | 2,247 | — | — |
| 2001-03-01 | $20.63 | $20.63 | 2,320 | — | — |
| 2001-02-28 | $22.03 | $22.03 | 620 | — | — |
| 2001-02-27 | $22.03 | $22.03 | 2,260 | — | — |
| 2001-02-26 | $22.03 | $22.03 | 3,127 | — | — |
| 2001-02-23 | $22.97 | $22.97 | 34,447 | — | — |
| 2001-02-22 | $24.38 | $24.38 | 15,047 | — | — |
| 2001-02-21 | $23.91 | $23.91 | 13,653 | — | — |
| 2001-02-20 | $23.44 | $23.44 | 10,353 | — | — |
| 2001-02-16 | $21.56 | $21.56 | 12,073 | — | — |
| 2001-02-15 | $19.22 | $19.22 | 1,613 | — | — |
| 2001-02-14 | $21.56 | $21.56 | 867 | — | — |
| 2001-02-13 | $21.56 | $21.56 | 1,520 | — | — |
| 2001-02-12 | $21.56 | $21.56 | 5,060 | — | — |
| 2001-02-09 | $21.56 | $21.56 | 3,113 | — | — |
| 2001-02-08 | $21.56 | $21.56 | 1,567 | — | — |
| 2001-02-07 | $22.50 | $22.50 | 4,260 | — | — |
| 2001-02-06 | $22.50 | $22.50 | 18,933 | — | — |
| 2001-02-05 | $22.50 | $22.50 | 15,587 | — | — |
| 2001-02-02 | $23.91 | $23.91 | 2,107 | — | — |
| 2001-02-01 | $21.56 | $21.56 | 9,600 | — | — |
| 2001-01-31 | $22.50 | $22.50 | 227 | — | — |
| 2001-01-30 | $22.50 | $22.50 | 3,393 | — | — |
| 2001-01-29 | $21.33 | $21.33 | 327 | — | — |
| 2001-01-26 | $19.69 | $19.69 | 580 | — | — |
| 2001-01-25 | $19.22 | $19.22 | 1,393 | — | — |
| 2001-01-24 | $20.16 | $20.16 | 6,127 | — | — |
| 2001-01-23 | $20.63 | $20.63 | 780 | — | — |
| 2001-01-22 | $19.69 | $19.69 | 1,820 | — | — |
| 2001-01-19 | $20.63 | $20.63 | 4,007 | — | — |
| 2001-01-18 | $20.63 | $20.63 | 12,733 | — | — |
| 2001-01-17 | $17.34 | $17.34 | 7,107 | — | — |
| 2001-01-16 | $15.47 | $15.47 | 3,887 | — | — |
| 2001-01-12 | $15.00 | $15.00 | 7,053 | — | — |
| 2001-01-11 | $14.53 | $14.53 | 9,047 | — | — |
| 2001-01-10 | $17.34 | $17.34 | 173 | — | — |
| 2001-01-09 | $15.94 | $15.94 | 4,027 | — | — |
| 2001-01-08 | $15.47 | $15.47 | 8,020 | — | — |
| 2001-01-05 | $15.00 | $15.00 | 4,713 | — | — |
| 2001-01-04 | $15.94 | $15.94 | 5,113 | — | — |
| 2001-01-03 | $16.88 | $16.88 | 867 | — | — |
| 2001-01-02 | $15.94 | $15.94 | 2,513 | — | — |