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
- 1991-02-25 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 | $4.16 | $4.16 | 744,000 | — | — |
| 2001-12-28 | $4.19 | $4.19 | 441,600 | — | — |
| 2001-12-27 | $4.22 | $4.22 | 1,119,200 | — | — |
| 2001-12-26 | $4.19 | $4.19 | 712,800 | — | — |
| 2001-12-24 | $4.12 | $4.12 | 284,000 | — | — |
| 2001-12-21 | $4.13 | $4.13 | 1,143,200 | — | — |
| 2001-12-20 | $4.05 | $4.05 | 872,800 | — | — |
| 2001-12-19 | $4.20 | $4.20 | 438,400 | — | — |
| 2001-12-18 | $4.21 | $4.21 | 881,600 | — | — |
| 2001-12-17 | $4.14 | $4.14 | 1,072,800 | — | — |
| 2001-12-14 | $4.08 | $4.08 | 692,000 | — | — |
| 2001-12-13 | $4.08 | $4.08 | 748,000 | — | — |
| 2001-12-12 | $4.02 | $4.02 | 432,800 | — | — |
| 2001-12-11 | $4.10 | $4.10 | 554,400 | — | — |
| 2001-12-10 | $4.04 | $4.04 | 383,200 | — | — |
| 2001-12-07 | $4.14 | $4.14 | 387,200 | — | — |
| 2001-12-06 | $4.13 | $4.13 | 632,800 | — | — |
| 2001-12-05 | $4.14 | $4.14 | 745,600 | — | — |
| 2001-12-04 | $4.01 | $4.01 | 277,600 | — | — |
| 2001-12-03 | $3.96 | $3.96 | 298,400 | — | — |
| 2001-11-30 | $4.01 | $4.01 | 784,000 | — | — |
| 2001-11-29 | $3.99 | $3.98 | 541,600 | — | — |
| 2001-11-28 | $3.91 | $3.91 | 945,600 | — | — |
| 2001-11-27 | $4.00 | $4.00 | 820,000 | — | — |
| 2001-11-26 | $3.95 | $3.95 | 708,000 | — | — |
| 2001-11-23 | $4.00 | $4.00 | 298,400 | — | — |
| 2001-11-21 | $3.94 | $3.94 | 507,200 | — | — |
| 2001-11-20 | $3.90 | $3.90 | 526,400 | — | — |
| 2001-11-19 | $3.91 | $3.91 | 464,000 | — | — |
| 2001-11-16 | $3.90 | $3.90 | 349,600 | — | — |
| 2001-11-15 | $3.93 | $3.92 | 516,800 | — | — |
| 2001-11-14 | $3.93 | $3.93 | 810,400 | — | — |
| 2001-11-13 | $3.89 | $3.89 | 628,800 | — | — |
| 2001-11-12 | $3.76 | $3.76 | 412,800 | — | — |
| 2001-11-09 | $3.74 | $3.74 | 364,800 | — | — |
| 2001-11-08 | $3.66 | $3.66 | 434,400 | — | — |
| 2001-11-07 | $3.64 | $3.64 | 461,600 | — | — |
| 2001-11-06 | $3.63 | $3.62 | 486,400 | — | — |
| 2001-11-05 | $3.69 | $3.69 | 448,800 | — | — |
| 2001-11-02 | $3.63 | $3.62 | 420,800 | — | — |
| 2001-11-01 | $3.67 | $3.66 | 316,000 | — | — |
| 2001-10-31 | $3.62 | $3.62 | 315,200 | — | — |
| 2001-10-30 | $3.58 | $3.57 | 464,000 | — | — |
| 2001-10-29 | $3.69 | $3.69 | 268,800 | — | — |
| 2001-10-26 | $3.82 | $3.82 | 364,800 | — | — |
| 2001-10-25 | $3.79 | $3.79 | 512,000 | — | — |
| 2001-10-24 | $3.75 | $3.75 | 240,800 | — | — |
| 2001-10-23 | $3.76 | $3.76 | 539,200 | — | — |
| 2001-10-22 | $3.78 | $3.78 | 708,000 | — | — |
| 2001-10-19 | $3.73 | $3.72 | 386,400 | — | — |
| 2001-10-18 | $3.67 | $3.67 | 780,800 | — | — |
| 2001-10-17 | $3.58 | $3.57 | 704,000 | — | — |
| 2001-10-16 | $3.72 | $3.72 | 300,000 | — | — |
| 2001-10-15 | $3.71 | $3.71 | 423,200 | — | — |
| 2001-10-12 | $3.71 | $3.70 | 399,200 | — | — |
| 2001-10-11 | $3.72 | $3.71 | 487,200 | — | — |
| 2001-10-10 | $3.65 | $3.65 | 520,800 | — | — |
| 2001-10-09 | $3.51 | $3.51 | 409,600 | — | — |
| 2001-10-08 | $3.49 | $3.49 | 536,000 | — | — |
| 2001-10-05 | $3.50 | $3.50 | 511,200 | — | — |
| 2001-10-04 | $3.64 | $3.63 | 456,800 | — | — |
| 2001-10-03 | $3.65 | $3.65 | 888,000 | — | — |
| 2001-10-02 | $3.55 | $3.55 | 684,000 | — | — |
| 2001-10-01 | $3.49 | $3.49 | 956,800 | — | — |
| 2001-09-28 | $3.59 | $3.59 | 1,053,600 | — | — |
| 2001-09-27 | $3.54 | $3.54 | 297,600 | — | — |
| 2001-09-26 | $3.53 | $3.53 | 519,200 | — | — |
| 2001-09-25 | $3.62 | $3.62 | 1,016,800 | — | — |
| 2001-09-24 | $3.48 | $3.47 | 868,800 | — | — |
| 2001-09-21 | $3.31 | $3.31 | 2,348,000 | — | — |
| 2001-09-20 | $3.48 | $3.47 | 1,369,600 | — | — |
| 2001-09-19 | $3.63 | $3.63 | 920,800 | — | — |
| 2001-09-18 | $3.62 | $3.62 | 690,400 | — | — |
| 2001-09-17 | $3.69 | $3.69 | 690,400 | — | — |
| 2001-09-10 | $3.99 | $3.99 | 676,000 | — | — |
| 2001-09-07 | $4.05 | $4.05 | 710,400 | — | — |
| 2001-09-06 | $4.19 | $4.19 | 544,800 | — | — |
| 2001-09-05 | $4.22 | $4.22 | 435,200 | — | — |
| 2001-09-04 | $4.30 | $4.30 | 789,600 | — | — |
| 2001-08-31 | $4.34 | $4.34 | 234,400 | — | — |
| 2001-08-30 | $4.26 | $4.26 | 551,200 | — | — |
| 2001-08-29 | $4.34 | $4.34 | 301,600 | — | — |
| 2001-08-28 | $4.38 | $4.37 | 284,000 | — | — |
| 2001-08-27 | $4.39 | $4.39 | 302,400 | — | — |
| 2001-08-24 | $4.38 | $4.38 | 493,600 | — | — |
| 2001-08-23 | $4.26 | $4.26 | 666,400 | — | — |
| 2001-08-22 | $4.25 | $4.25 | 459,200 | — | — |
| 2001-08-21 | $4.22 | $4.22 | 407,200 | — | — |
| 2001-08-20 | $4.23 | $4.22 | 171,200 | — | — |
| 2001-08-17 | $4.22 | $4.22 | 363,200 | — | — |
| 2001-08-16 | $4.24 | $4.24 | 409,600 | — | — |
| 2001-08-15 | $4.23 | $4.23 | 792,800 | — | — |
| 2001-08-14 | $4.14 | $4.14 | 470,400 | — | — |
| 2001-08-13 | $4.13 | $4.13 | 418,400 | — | — |
| 2001-08-10 | $4.13 | $4.13 | 284,000 | — | — |
| 2001-08-09 | $4.12 | $4.12 | 694,400 | — | — |
| 2001-08-08 | $4.12 | $4.11 | 404,800 | — | — |
| 2001-08-07 | $4.17 | $4.17 | 208,800 | — | — |
| 2001-08-06 | $4.14 | $4.14 | 388,000 | — | — |
| 2001-08-03 | $4.20 | $4.20 | 338,400 | — | — |
| 2001-08-02 | $4.21 | $4.21 | 407,200 | — | — |
| 2001-08-01 | $4.18 | $4.18 | 488,000 | — | — |
| 2001-07-31 | $4.18 | $4.18 | 355,200 | — | — |
| 2001-07-30 | $4.14 | $4.14 | 217,600 | — | — |
| 2001-07-27 | $4.12 | $4.12 | 318,400 | — | — |
| 2001-07-26 | $4.09 | $4.09 | 755,200 | — | — |
| 2001-07-25 | $4.00 | $4.00 | 921,600 | — | — |
| 2001-07-24 | $4.01 | $4.01 | 304,800 | — | — |
| 2001-07-23 | $4.12 | $4.11 | 402,400 | — | — |
| 2001-07-20 | $4.21 | $4.21 | 599,200 | — | — |
| 2001-07-19 | $4.23 | $4.22 | 471,200 | — | — |
| 2001-07-18 | $4.12 | $4.12 | 318,400 | — | — |
| 2001-07-17 | $4.08 | $4.08 | 321,600 | — | — |
| 2001-07-16 | $4.03 | $4.03 | 410,400 | — | — |
| 2001-07-13 | $4.13 | $4.13 | 303,200 | — | — |
| 2001-07-12 | $4.11 | $4.11 | 535,200 | — | — |
| 2001-07-11 | $3.97 | $3.97 | 357,600 | — | — |
| 2001-07-10 | $4.07 | $4.06 | 466,400 | — | — |
| 2001-07-09 | $4.08 | $4.07 | 404,800 | — | — |
| 2001-07-06 | $4.07 | $4.06 | 348,000 | — | — |
| 2001-07-05 | $4.08 | $4.07 | 203,200 | — | — |
| 2001-07-03 | $4.05 | $4.05 | 240,800 | — | — |
| 2001-07-02 | $4.06 | $4.06 | 408,000 | — | — |
| 2001-06-29 | $4.11 | $4.11 | 1,012,000 | — | — |
| 2001-06-28 | $3.98 | $3.98 | 317,600 | — | — |
| 2001-06-27 | $3.94 | $3.94 | 476,800 | — | — |
| 2001-06-26 | $3.91 | $3.90 | 344,000 | — | — |
| 2001-06-25 | $3.86 | $3.86 | 471,200 | — | — |
| 2001-06-22 | $3.91 | $3.91 | 594,400 | — | — |
| 2001-06-21 | $4.00 | $4.00 | 406,400 | — | — |
| 2001-06-20 | $3.93 | $3.92 | 544,800 | — | — |
| 2001-06-19 | $3.89 | $3.89 | 347,200 | — | — |
| 2001-06-18 | $3.94 | $3.94 | 170,400 | — | — |
| 2001-06-15 | $3.98 | $3.98 | 1,194,400 | — | — |
| 2001-06-14 | $4.06 | $4.06 | 444,000 | — | — |
| 2001-06-13 | $4.10 | $4.10 | 352,800 | — | — |
| 2001-06-12 | $4.09 | $4.09 | 483,200 | — | — |
| 2001-06-11 | $4.06 | $4.06 | 736,000 | — | — |
| 2001-06-08 | $4.14 | $4.14 | 422,400 | — | — |
| 2001-06-07 | $4.19 | $4.19 | 417,600 | — | — |
| 2001-06-06 | $4.19 | $4.19 | 329,600 | — | — |
| 2001-06-05 | $4.20 | $4.20 | 473,600 | — | — |
| 2001-06-04 | $4.12 | $4.12 | 226,400 | — | — |
| 2001-06-01 | $4.13 | $4.12 | 679,200 | — | — |
| 2001-05-31 | $4.00 | $4.00 | 850,400 | — | — |
| 2001-05-30 | $4.01 | $4.00 | 321,600 | — | — |
| 2001-05-29 | $4.07 | $4.07 | 456,800 | — | — |
| 2001-05-25 | $4.10 | $4.10 | 651,200 | — | — |
| 2001-05-24 | $4.09 | $4.09 | 1,316,800 | — | — |
| 2001-05-23 | $4.23 | $4.22 | 404,800 | — | — |
| 2001-05-22 | $4.36 | $4.36 | 585,600 | — | — |
| 2001-05-21 | $4.35 | $4.35 | 547,200 | — | — |
| 2001-05-18 | $4.30 | $4.30 | 857,600 | — | — |
| 2001-05-17 | $4.34 | $4.34 | 548,800 | — | — |
| 2001-05-16 | $4.36 | $4.36 | 908,800 | — | — |
| 2001-05-15 | $4.26 | $4.26 | 539,200 | — | — |
| 2001-05-14 | $4.26 | $4.26 | 701,600 | — | — |
| 2001-05-11 | $4.19 | $4.19 | 308,000 | — | — |
| 2001-05-10 | $4.19 | $4.19 | 346,400 | — | — |
| 2001-05-09 | $4.18 | $4.18 | 296,000 | — | — |
| 2001-05-08 | $4.19 | $4.19 | 776,800 | — | — |
| 2001-05-07 | $4.16 | $4.16 | 568,000 | — | — |
| 2001-05-04 | $4.14 | $4.14 | 620,800 | — | — |
| 2001-05-03 | $4.08 | $4.08 | 388,000 | — | — |
| 2001-05-02 | $4.08 | $4.08 | 295,200 | — | — |
| 2001-05-01 | $4.11 | $4.11 | 664,000 | — | — |
| 2001-04-30 | $4.04 | $4.04 | 674,400 | — | — |
| 2001-04-27 | $4.11 | $4.11 | 444,000 | — | — |
| 2001-04-26 | $4.01 | $4.01 | 1,497,600 | — | — |
| 2001-04-25 | $4.01 | $4.01 | 843,200 | — | — |
| 2001-04-24 | $3.90 | $3.90 | 546,400 | — | — |
| 2001-04-23 | $3.88 | $3.88 | 362,400 | — | — |
| 2001-04-20 | $3.83 | $3.83 | 594,400 | — | — |
| 2001-04-19 | $3.98 | $3.97 | 608,800 | — | — |
| 2001-04-18 | $3.97 | $3.97 | 779,200 | — | — |
| 2001-04-17 | $3.87 | $3.87 | 954,400 | — | — |
| 2001-04-16 | $3.75 | $3.75 | 472,000 | — | — |
| 2001-04-12 | $3.74 | $3.74 | 728,800 | — | — |
| 2001-04-11 | $3.76 | $3.76 | 547,200 | — | — |
| 2001-04-10 | $3.85 | $3.85 | 1,024,000 | — | — |
| 2001-04-09 | $3.70 | $3.70 | 634,400 | — | — |
| 2001-04-06 | $3.58 | $3.57 | 469,600 | — | — |
| 2001-04-05 | $3.69 | $3.68 | 770,400 | — | — |
| 2001-04-04 | $3.57 | $3.57 | 522,400 | — | — |
| 2001-04-03 | $3.55 | $3.55 | 456,800 | — | — |
| 2001-04-02 | $3.64 | $3.64 | 1,536,800 | — | — |
| 2001-03-30 | $3.76 | $3.75 | 950,400 | — | — |
| 2001-03-29 | $3.63 | $3.63 | 1,151,200 | — | — |
| 2001-03-28 | $3.56 | $3.56 | 670,400 | — | — |
| 2001-03-27 | $3.63 | $3.63 | 959,200 | — | — |
| 2001-03-26 | $3.65 | $3.65 | 486,400 | — | — |
| 2001-03-23 | $3.55 | $3.55 | 1,117,600 | — | — |
| 2001-03-22 | $3.39 | $3.39 | 1,454,400 | — | — |
| 2001-03-21 | $3.48 | $3.48 | 610,400 | — | — |
| 2001-03-20 | $3.50 | $3.50 | 1,196,000 | — | — |
| 2001-03-19 | $3.60 | $3.60 | 684,000 | — | — |
| 2001-03-16 | $3.50 | $3.50 | 833,600 | — | — |
| 2001-03-15 | $3.48 | $3.48 | 721,600 | — | — |
| 2001-03-14 | $3.53 | $3.53 | 960,800 | — | — |
| 2001-03-13 | $3.67 | $3.67 | 801,600 | — | — |
| 2001-03-12 | $3.73 | $3.73 | 620,800 | — | — |
| 2001-03-09 | $3.86 | $3.85 | 388,800 | — | — |
| 2001-03-08 | $3.95 | $3.95 | 596,000 | — | — |
| 2001-03-07 | $3.89 | $3.89 | 476,800 | — | — |
| 2001-03-06 | $3.94 | $3.94 | 877,600 | — | — |
| 2001-03-05 | $4.01 | $4.01 | 1,373,600 | — | — |
| 2001-03-02 | $3.83 | $3.82 | 1,487,200 | — | — |
| 2001-03-01 | $3.82 | $3.82 | 1,273,600 | — | — |
| 2001-02-28 | $3.80 | $3.80 | 617,600 | — | — |
| 2001-02-27 | $3.72 | $3.72 | 424,800 | — | — |
| 2001-02-26 | $3.73 | $3.72 | 665,600 | — | — |
| 2001-02-23 | $3.61 | $3.60 | 1,126,400 | — | — |
| 2001-02-22 | $3.52 | $3.52 | 744,800 | — | — |
| 2001-02-21 | $3.56 | $3.55 | 704,800 | — | — |
| 2001-02-20 | $3.61 | $3.61 | 1,246,400 | — | — |
| 2001-02-16 | $3.59 | $3.59 | 692,800 | — | — |
| 2001-02-15 | $3.73 | $3.73 | 3,312,800 | — | — |
| 2001-02-14 | $3.72 | $3.72 | 4,134,400 | — | — |
| 2001-02-13 | $3.32 | $3.31 | 1,675,200 | — | — |
| 2001-02-12 | $3.13 | $3.13 | 773,600 | — | — |
| 2001-02-09 | $3.13 | $3.13 | 1,063,200 | — | — |
| 2001-02-08 | $3.22 | $3.22 | 740,800 | — | — |
| 2001-02-07 | $3.38 | $3.37 | 559,200 | — | — |
| 2001-02-06 | $3.37 | $3.37 | 806,400 | — | — |
| 2001-02-05 | $3.33 | $3.33 | 211,200 | — | — |
| 2001-02-02 | $3.36 | $3.36 | 443,200 | — | — |
| 2001-02-01 | $3.41 | $3.41 | 596,000 | — | — |
| 2001-01-31 | $3.35 | $3.35 | 473,600 | — | — |
| 2001-01-30 | $3.38 | $3.37 | 231,200 | — | — |
| 2001-01-29 | $3.29 | $3.29 | 544,800 | — | — |
| 2001-01-26 | $3.27 | $3.27 | 605,600 | — | — |
| 2001-01-25 | $3.28 | $3.28 | 1,045,600 | — | — |
| 2001-01-24 | $3.33 | $3.33 | 286,400 | — | — |
| 2001-01-23 | $3.33 | $3.33 | 1,129,600 | — | — |
| 2001-01-22 | $3.30 | $3.30 | 184,800 | — | — |
| 2001-01-19 | $3.34 | $3.34 | 244,800 | — | — |
| 2001-01-18 | $3.38 | $3.38 | 330,400 | — | — |
| 2001-01-17 | $3.38 | $3.38 | 840,800 | — | — |
| 2001-01-16 | $3.38 | $3.38 | 1,473,600 | — | — |
| 2001-01-12 | $3.24 | $3.24 | 384,000 | — | — |
| 2001-01-11 | $3.25 | $3.25 | 560,000 | — | — |
| 2001-01-10 | $3.23 | $3.23 | 850,400 | — | — |
| 2001-01-09 | $3.16 | $3.16 | 1,550,400 | — | — |
| 2001-01-08 | $3.24 | $3.24 | 498,400 | — | — |
| 2001-01-05 | $3.26 | $3.26 | 440,000 | — | — |
| 2001-01-04 | $3.35 | $3.35 | 732,800 | — | — |
| 2001-01-03 | $3.35 | $3.35 | 989,600 | — | — |
| 2001-01-02 | $3.20 | $3.20 | 606,400 | — | — |