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
- 1997-08-07 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 | $3.79 | $3.95 | 66,624 | — | — |
| 2001-12-28 | $3.73 | $3.88 | 62,979 | — | — |
| 2001-12-27 | $3.97 | $4.13 | 41,986 | — | — |
| 2001-12-26 | $3.88 | $4.04 | 34,050 | — | — |
| 2001-12-24 | $3.47 | $3.61 | 16,979 | — | — |
| 2001-12-21 | $3.40 | $3.54 | 25,930 | — | — |
| 2001-12-20 | $3.60 | $3.74 | 18,732 | — | — |
| 2001-12-19 | $3.60 | $3.74 | 17,071 | — | — |
| 2001-12-18 | $3.68 | $3.83 | 26,899 | — | — |
| 2001-12-17 | $3.53 | $3.67 | 7,244 | — | — |
| 2001-12-14 | $3.53 | $3.67 | 23,808 | — | — |
| 2001-12-13 | $3.62 | $3.77 | 13,334 | — | — |
| 2001-12-12 | $3.47 | $3.61 | 32,989 | — | — |
| 2001-12-11 | $3.64 | $3.79 | 27,822 | — | — |
| 2001-12-10 | $3.79 | $3.95 | 19,194 | — | — |
| 2001-12-07 | $3.79 | $3.95 | 41,940 | — | — |
| 2001-12-06 | $3.68 | $3.83 | 79,912 | — | — |
| 2001-12-05 | $3.81 | $3.97 | 117,284 | — | — |
| 2001-12-04 | $3.36 | $3.49 | 84,803 | — | — |
| 2001-12-03 | $2.82 | $2.93 | 1,984 | — | — |
| 2001-11-30 | $2.71 | $2.82 | 50,153 | — | — |
| 2001-11-29 | $2.93 | $3.04 | 10,427 | — | — |
| 2001-11-28 | $3.25 | $3.38 | 3,322 | — | — |
| 2001-11-27 | $3.14 | $3.27 | 6,644 | — | — |
| 2001-11-26 | $3.47 | $3.61 | 17,763 | — | — |
| 2001-11-23 | $3.64 | $3.79 | 13,103 | — | — |
| 2001-11-21 | $3.58 | $3.72 | 85,126 | — | — |
| 2001-11-20 | $3.29 | $3.43 | 27,914 | — | — |
| 2001-11-19 | $2.95 | $3.07 | 26,714 | — | — |
| 2001-11-16 | $2.84 | $2.95 | 71,330 | — | — |
| 2001-11-15 | $2.49 | $2.59 | 13,472 | — | — |
| 2001-11-14 | $2.38 | $2.48 | 39,818 | — | — |
| 2001-11-13 | $2.06 | $2.14 | 80,051 | — | — |
| 2001-11-12 | $2.17 | $2.25 | 35,988 | — | — |
| 2001-11-09 | $1.89 | $1.96 | 22,470 | — | — |
| 2001-11-08 | $1.91 | $1.98 | 45,816 | — | — |
| 2001-11-07 | $1.80 | $1.87 | 11,673 | — | — |
| 2001-11-06 | $1.76 | $1.83 | 8,213 | — | — |
| 2001-11-05 | $1.82 | $1.89 | 25,238 | — | — |
| 2001-11-02 | $1.76 | $1.83 | 19,609 | — | — |
| 2001-11-01 | $1.95 | $2.03 | 5,398 | — | — |
| 2001-10-31 | $1.82 | $1.89 | 101,090 | — | — |
| 2001-10-30 | $1.73 | $1.80 | 94,677 | — | — |
| 2001-10-29 | $2.19 | $2.28 | 8,074 | — | — |
| 2001-10-26 | $2.36 | $2.46 | 7,797 | — | — |
| 2001-10-25 | $2.30 | $2.39 | 8,536 | — | — |
| 2001-10-24 | $2.38 | $2.48 | 46,923 | — | — |
| 2001-10-23 | $2.54 | $2.64 | 34,835 | — | — |
| 2001-10-22 | $2.64 | $2.75 | 8,859 | — | — |
| 2001-10-19 | $2.36 | $2.46 | 19,194 | — | — |
| 2001-10-18 | $2.38 | $2.48 | 32,897 | — | — |
| 2001-10-17 | $2.80 | $2.91 | 17,810 | — | — |
| 2001-10-16 | $2.64 | $2.75 | 23,808 | — | — |
| 2001-10-15 | $2.84 | $2.95 | 5,075 | — | — |
| 2001-10-12 | $2.90 | $3.02 | 18,732 | — | — |
| 2001-10-11 | $3.25 | $3.38 | 6,598 | — | — |
| 2001-10-10 | $3.06 | $3.18 | 8,905 | — | — |
| 2001-10-09 | $3.01 | $3.13 | 2,676 | — | — |
| 2001-10-08 | $2.93 | $3.04 | 15,456 | — | — |
| 2001-10-05 | $2.93 | $3.04 | 17,071 | — | — |
| 2001-10-04 | $3.14 | $3.27 | 2,491 | — | — |
| 2001-10-03 | $3.12 | $3.25 | 6,598 | — | — |
| 2001-10-02 | $2.82 | $2.93 | 16,333 | — | — |
| 2001-10-01 | $3.29 | $3.43 | 7,659 | — | — |
| 2001-09-28 | $4.33 | $4.51 | 12,550 | — | — |
| 2001-09-27 | $2.82 | $2.93 | 14,718 | — | — |
| 2001-09-26 | $2.82 | $2.93 | 20,439 | — | — |
| 2001-09-25 | $2.82 | $2.93 | 8,351 | — | — |
| 2001-09-24 | $3.03 | $3.16 | 14,580 | — | — |
| 2001-09-21 | $3.10 | $3.22 | 16,241 | — | — |
| 2001-09-20 | $3.14 | $3.27 | 6,736 | — | — |
| 2001-09-19 | $3.45 | $3.58 | 42,171 | — | — |
| 2001-09-18 | $3.36 | $3.49 | 47,292 | — | — |
| 2001-09-17 | $3.58 | $3.72 | 35,527 | — | — |
| 2001-09-10 | $3.79 | $3.95 | 12,273 | — | — |
| 2001-09-07 | $3.90 | $4.06 | 13,795 | — | — |
| 2001-09-06 | $3.94 | $4.10 | 24,269 | — | — |
| 2001-09-05 | $3.97 | $4.13 | 34,096 | — | — |
| 2001-09-04 | $4.33 | $4.51 | 81,158 | — | — |
| 2001-08-31 | $4.51 | $4.69 | 16,195 | — | — |
| 2001-08-30 | $4.38 | $4.55 | 7,613 | — | — |
| 2001-08-29 | $4.38 | $4.55 | 19,055 | — | — |
| 2001-08-28 | $4.36 | $4.53 | 44,524 | — | — |
| 2001-08-27 | $4.57 | $4.76 | 7,382 | — | — |
| 2001-08-24 | $4.59 | $4.78 | 13,242 | — | — |
| 2001-08-23 | $4.68 | $4.87 | 6,413 | — | — |
| 2001-08-22 | $4.68 | $4.87 | 19,563 | — | — |
| 2001-08-21 | $4.64 | $4.82 | 13,334 | — | — |
| 2001-08-20 | $4.66 | $4.85 | 41,294 | — | — |
| 2001-08-17 | $4.98 | $5.19 | 36,819 | — | — |
| 2001-08-16 | $5.38 | $5.59 | 16,425 | — | — |
| 2001-08-15 | $5.61 | $5.84 | 35,942 | — | — |
| 2001-08-14 | $5.85 | $6.09 | 17,671 | — | — |
| 2001-08-13 | $5.85 | $6.09 | 3,830 | — | — |
| 2001-08-10 | $5.96 | $6.20 | 12,965 | — | — |
| 2001-08-09 | $6.29 | $6.54 | 5,675 | — | — |
| 2001-08-08 | $6.48 | $6.74 | 6,044 | — | — |
| 2001-08-07 | $6.61 | $6.88 | 2,261 | — | — |
| 2001-08-06 | $6.61 | $6.88 | 18,778 | — | — |
| 2001-08-03 | $6.81 | $7.08 | 11,765 | — | — |
| 2001-08-02 | $7.33 | $7.62 | 4,845 | — | — |
| 2001-08-01 | $7.04 | $7.33 | 13,565 | — | — |
| 2001-07-31 | $6.94 | $7.21 | 9,089 | — | — |
| 2001-07-30 | $6.76 | $7.03 | 15,687 | — | — |
| 2001-07-27 | $6.83 | $7.10 | 6,552 | — | — |
| 2001-07-26 | $6.83 | $7.10 | 8,028 | — | — |
| 2001-07-25 | $6.87 | $7.15 | 14,257 | — | — |
| 2001-07-24 | $6.94 | $7.21 | 34,789 | — | — |
| 2001-07-23 | $6.94 | $7.21 | 66,763 | — | — |
| 2001-07-20 | $7.15 | $7.44 | 49,922 | — | — |
| 2001-07-19 | $7.04 | $7.33 | 34,881 | — | — |
| 2001-07-18 | $7.00 | $7.28 | 9,182 | — | — |
| 2001-07-17 | $7.00 | $7.28 | 19,840 | — | — |
| 2001-07-16 | $7.09 | $7.37 | 1,153 | — | — |
| 2001-07-13 | $7.15 | $7.44 | 4,706 | — | — |
| 2001-07-12 | $6.98 | $7.26 | 4,014 | — | — |
| 2001-07-11 | $6.94 | $7.21 | 5,121 | — | — |
| 2001-07-10 | $6.98 | $7.26 | 7,105 | — | — |
| 2001-07-09 | $6.96 | $7.24 | 5,675 | — | — |
| 2001-07-06 | $6.83 | $7.10 | 3,137 | — | — |
| 2001-07-05 | $6.83 | $7.10 | 25,330 | — | — |
| 2001-07-03 | $7.15 | $7.44 | 7,244 | — | — |
| 2001-07-02 | $7.20 | $7.48 | 7,705 | — | — |
| 2001-06-29 | $7.33 | $7.62 | 14,857 | — | — |
| 2001-06-28 | $7.26 | $7.55 | 13,334 | — | — |
| 2001-06-27 | $7.09 | $7.37 | 6,736 | — | — |
| 2001-06-26 | $7.48 | $7.78 | 1,107 | — | — |
| 2001-06-25 | $7.37 | $7.67 | 13,795 | — | — |
| 2001-06-22 | $7.15 | $7.44 | 13,472 | — | — |
| 2001-06-21 | $7.20 | $7.48 | 11,166 | — | — |
| 2001-06-20 | $7.28 | $7.58 | 36,450 | — | — |
| 2001-06-19 | $7.20 | $7.48 | 21,685 | — | — |
| 2001-06-18 | $7.37 | $7.67 | 41,110 | — | — |
| 2001-06-15 | $7.63 | $7.94 | 73,683 | — | — |
| 2001-06-14 | $7.59 | $7.89 | 23,069 | — | — |
| 2001-06-13 | $7.59 | $7.89 | 27,683 | — | — |
| 2001-06-12 | $7.50 | $7.80 | 16,241 | — | — |
| 2001-06-11 | $7.37 | $7.67 | 14,995 | — | — |
| 2001-06-08 | $7.56 | $7.87 | 10,289 | — | — |
| 2001-06-07 | $7.80 | $8.12 | 50,060 | — | — |
| 2001-06-06 | $7.80 | $8.12 | 75,068 | — | — |
| 2001-06-05 | $8.02 | $8.34 | 52,506 | — | — |
| 2001-06-04 | $7.30 | $7.60 | 5,444 | — | — |
| 2001-06-01 | $7.37 | $7.67 | 14,580 | — | — |
| 2001-05-31 | $7.35 | $7.64 | 32,805 | — | — |
| 2001-05-30 | $7.59 | $7.89 | 18,086 | — | — |
| 2001-05-29 | $7.95 | $8.27 | 7,936 | — | — |
| 2001-05-25 | $8.08 | $8.41 | 7,336 | — | — |
| 2001-05-24 | $8.11 | $8.43 | 12,088 | — | — |
| 2001-05-23 | $7.93 | $8.25 | 19,609 | — | — |
| 2001-05-22 | $8.19 | $8.52 | 52,829 | — | — |
| 2001-05-21 | $7.95 | $8.27 | 60,303 | — | — |
| 2001-05-18 | $7.41 | $7.71 | 41,940 | — | — |
| 2001-05-17 | $6.52 | $6.79 | 270,373 | — | — |
| 2001-05-16 | $6.61 | $6.88 | 49,599 | — | — |
| 2001-05-15 | $6.42 | $6.67 | 3,922 | — | — |
| 2001-05-14 | $6.50 | $6.76 | 14,811 | — | — |
| 2001-05-11 | $6.39 | $6.65 | 10,843 | — | — |
| 2001-05-10 | $6.39 | $6.65 | 15,826 | — | — |
| 2001-05-09 | $6.39 | $6.65 | 37,511 | — | — |
| 2001-05-08 | $6.39 | $6.65 | 26,114 | — | — |
| 2001-05-07 | $6.50 | $6.76 | 53,567 | — | — |
| 2001-05-04 | $6.50 | $6.76 | 27,453 | — | — |
| 2001-05-03 | $6.52 | $6.79 | 33,727 | — | — |
| 2001-05-02 | $6.52 | $6.79 | 49,368 | — | — |
| 2001-05-01 | $6.44 | $6.70 | 14,303 | — | — |
| 2001-04-30 | $5.96 | $6.20 | 13,472 | — | — |
| 2001-04-27 | $6.07 | $6.31 | 21,178 | — | — |
| 2001-04-26 | $6.07 | $6.31 | 29,990 | — | — |
| 2001-04-25 | $6.16 | $6.40 | 43,370 | — | — |
| 2001-04-24 | $6.50 | $6.76 | 147,598 | — | — |
| 2001-04-23 | $6.37 | $6.63 | 4,983 | — | — |
| 2001-04-20 | $6.29 | $6.54 | 2,907 | — | — |
| 2001-04-19 | $6.46 | $6.72 | 15,318 | — | — |
| 2001-04-18 | $6.44 | $6.70 | 28,744 | — | — |
| 2001-04-17 | $6.39 | $6.65 | 15,687 | — | — |
| 2001-04-16 | $6.44 | $6.70 | 3,922 | — | — |
| 2001-04-12 | $6.39 | $6.65 | 7,613 | — | — |
| 2001-04-11 | $6.31 | $6.56 | 11,166 | — | — |
| 2001-04-10 | $6.48 | $6.74 | 25,884 | — | — |
| 2001-04-09 | $5.85 | $6.09 | 15,733 | — | — |
| 2001-04-06 | $5.55 | $5.77 | 3,322 | — | — |
| 2001-04-05 | $5.74 | $5.97 | 6,782 | — | — |
| 2001-04-04 | $5.44 | $5.66 | 26,391 | — | — |
| 2001-04-03 | $5.64 | $5.86 | 13,472 | — | — |
| 2001-04-02 | $5.85 | $6.09 | 39,356 | — | — |
| 2001-03-30 | $6.09 | $6.34 | 2,215 | — | — |
| 2001-03-29 | $6.09 | $6.34 | 5,952 | — | — |
| 2001-03-28 | $6.20 | $6.45 | 22,193 | — | — |
| 2001-03-27 | $6.39 | $6.65 | 10,981 | — | — |
| 2001-03-26 | $5.74 | $5.97 | 23,346 | — | — |
| 2001-03-23 | $5.74 | $5.97 | 7,936 | — | — |
| 2001-03-22 | $5.64 | $5.86 | 8,582 | — | — |
| 2001-03-21 | $5.83 | $6.06 | 34,235 | — | — |
| 2001-03-20 | $6.07 | $6.31 | 8,997 | — | — |
| 2001-03-19 | $6.09 | $6.34 | 42,771 | — | — |
| 2001-03-16 | $6.39 | $6.65 | 46,508 | — | — |
| 2001-03-15 | $6.39 | $6.65 | 32,528 | — | — |
| 2001-03-14 | $6.18 | $6.43 | 48,492 | — | — |
| 2001-03-13 | $6.48 | $6.74 | 21,454 | — | — |
| 2001-03-12 | $6.50 | $6.76 | 61,687 | — | — |
| 2001-03-09 | $7.11 | $7.39 | 8,812 | — | — |
| 2001-03-08 | $7.26 | $7.55 | 3,091 | — | — |
| 2001-03-07 | $7.30 | $7.60 | 15,318 | — | — |
| 2001-03-06 | $7.15 | $7.44 | 51,122 | — | — |
| 2001-03-05 | $7.50 | $7.80 | 55,136 | — | — |
| 2001-03-02 | $7.07 | $7.35 | 62,010 | — | — |
| 2001-03-01 | $7.35 | $7.64 | 7,428 | — | — |
| 2001-02-28 | $7.48 | $7.78 | 101,551 | — | — |
| 2001-02-27 | $7.54 | $7.85 | 51,445 | — | — |
| 2001-02-26 | $7.15 | $7.44 | 11,904 | — | — |
| 2001-02-23 | $6.87 | $7.15 | 23,623 | — | — |
| 2001-02-22 | $6.78 | $7.06 | 4,106 | — | — |
| 2001-02-21 | $6.72 | $6.99 | 27,637 | — | — |
| 2001-02-20 | $6.74 | $7.01 | 24,592 | — | — |
| 2001-02-16 | $7.15 | $7.44 | 12,227 | — | — |
| 2001-02-15 | $6.74 | $7.01 | 49,553 | — | — |
| 2001-02-14 | $7.46 | $7.76 | 7,751 | — | — |
| 2001-02-13 | $7.46 | $7.76 | 20,393 | — | — |
| 2001-02-12 | $7.59 | $7.89 | 5,860 | — | — |
| 2001-02-09 | $7.54 | $7.85 | 14,395 | — | — |
| 2001-02-08 | $8.02 | $8.34 | 45,308 | — | — |
| 2001-02-07 | $7.30 | $7.60 | 53,752 | — | — |
| 2001-02-06 | $8.34 | $8.68 | 128,681 | — | — |
| 2001-02-05 | $8.56 | $8.91 | 137,955 | — | — |
| 2001-02-02 | $8.45 | $8.79 | 68,608 | — | — |
| 2001-02-01 | $7.91 | $8.23 | 135,417 | — | — |
| 2001-01-31 | $6.94 | $7.21 | 36,450 | — | — |
| 2001-01-30 | $6.55 | $6.81 | 47,661 | — | — |
| 2001-01-29 | $6.48 | $6.74 | 126,881 | — | — |
| 2001-01-26 | $7.18 | $7.47 | 7,613 | — | — |
| 2001-01-25 | $7.31 | $7.61 | 10,289 | — | — |
| 2001-01-24 | $6.77 | $7.05 | 11,027 | — | — |
| 2001-01-23 | $6.91 | $7.19 | 69,116 | — | — |
| 2001-01-22 | $7.59 | $7.89 | 10,750 | — | — |
| 2001-01-19 | $7.86 | $8.17 | 45,077 | — | — |
| 2001-01-18 | $8.13 | $8.45 | 35,619 | — | — |
| 2001-01-17 | $8.80 | $9.16 | 67,732 | — | — |
| 2001-01-16 | $8.26 | $8.60 | 64,686 | — | — |
| 2001-01-12 | $7.72 | $8.03 | 70,269 | — | — |
| 2001-01-11 | $7.31 | $7.61 | 33,958 | — | — |
| 2001-01-10 | $7.18 | $7.47 | 28,421 | — | — |
| 2001-01-09 | $6.91 | $7.19 | 25,607 | — | — |
| 2001-01-08 | $6.50 | $6.76 | 29,344 | — | — |
| 2001-01-05 | $6.23 | $6.48 | 9,366 | — | — |
| 2001-01-04 | $6.37 | $6.62 | 21,547 | — | — |
| 2001-01-03 | $6.50 | $6.76 | 196,920 | — | — |
| 2001-01-02 | $5.96 | $6.20 | 159,455 | — | — |