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
- 2000-04-11 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 | $4.25 | $4.25 | 3,000 | — | — |
| 2001-12-28 | $4.03 | $4.03 | 3,500 | — | — |
| 2001-12-27 | $4.05 | $4.05 | 96,200 | — | — |
| 2001-12-26 | $3.88 | $3.88 | 400 | — | — |
| 2001-12-24 | $3.69 | $3.69 | 300 | — | — |
| 2001-12-21 | $3.80 | $3.80 | 0 | — | — |
| 2001-12-20 | $3.80 | $3.80 | 3,700 | — | — |
| 2001-12-19 | $3.61 | $3.61 | 1,000 | — | — |
| 2001-12-18 | $3.61 | $3.61 | 1,500 | — | — |
| 2001-12-17 | $3.91 | $3.91 | 800 | — | — |
| 2001-12-14 | $3.80 | $3.80 | 1,800 | — | — |
| 2001-12-13 | $3.91 | $3.91 | 2,300 | — | — |
| 2001-12-12 | $4.00 | $4.00 | 12,900 | — | — |
| 2001-12-11 | $4.06 | $4.06 | 13,200 | — | — |
| 2001-12-10 | $4.06 | $4.06 | 38,700 | — | — |
| 2001-12-07 | $4.14 | $4.14 | 1,700 | — | — |
| 2001-12-06 | $4.05 | $4.05 | 12,400 | — | — |
| 2001-12-05 | $4.00 | $4.00 | 13,500 | — | — |
| 2001-12-04 | $3.60 | $3.60 | 1,000 | — | — |
| 2001-12-03 | $3.60 | $3.60 | 6,400 | — | — |
| 2001-11-30 | $3.50 | $3.50 | 10,100 | — | — |
| 2001-11-29 | $3.70 | $3.70 | 1,400 | — | — |
| 2001-11-28 | $3.83 | $3.83 | 6,100 | — | — |
| 2001-11-27 | $4.10 | $4.10 | 9,300 | — | — |
| 2001-11-26 | $3.50 | $3.50 | 31,800 | — | — |
| 2001-11-23 | $3.01 | $3.01 | 500 | — | — |
| 2001-11-21 | $2.95 | $2.95 | 0 | — | — |
| 2001-11-20 | $2.95 | $2.95 | 32,000 | — | — |
| 2001-11-19 | $3.35 | $3.35 | 5,000 | — | — |
| 2001-11-16 | $3.15 | $3.15 | 6,600 | — | — |
| 2001-11-15 | $3.10 | $3.10 | 3,800 | — | — |
| 2001-11-14 | $3.00 | $3.00 | 1,500 | — | — |
| 2001-11-13 | $3.00 | $3.00 | 8,100 | — | — |
| 2001-11-12 | $2.90 | $2.90 | 15,900 | — | — |
| 2001-11-09 | $2.95 | $2.95 | 13,300 | — | — |
| 2001-11-08 | $2.85 | $2.85 | 258,600 | — | — |
| 2001-11-07 | $2.71 | $2.71 | 189,700 | — | — |
| 2001-11-06 | $2.52 | $2.52 | 2,000 | — | — |
| 2001-11-05 | $2.60 | $2.60 | 5,400 | — | — |
| 2001-11-02 | $2.50 | $2.50 | 1,600 | — | — |
| 2001-11-01 | $2.50 | $2.50 | 18,300 | — | — |
| 2001-10-31 | $2.50 | $2.50 | 500 | — | — |
| 2001-10-30 | $2.50 | $2.50 | 10,900 | — | — |
| 2001-10-29 | $2.60 | $2.60 | 4,100 | — | — |
| 2001-10-26 | $2.61 | $2.61 | 10,900 | — | — |
| 2001-10-25 | $2.55 | $2.55 | 100 | — | — |
| 2001-10-24 | $2.60 | $2.60 | 2,200 | — | — |
| 2001-10-23 | $2.60 | $2.60 | 1,900 | — | — |
| 2001-10-22 | $2.90 | $2.90 | 1,500 | — | — |
| 2001-10-19 | $2.95 | $2.95 | 2,000 | — | — |
| 2001-10-18 | $2.95 | $2.95 | 1,600 | — | — |
| 2001-10-17 | $3.09 | $3.09 | 5,700 | — | — |
| 2001-10-16 | $2.84 | $2.84 | 405,500 | — | — |
| 2001-10-15 | $2.90 | $2.90 | 200 | — | — |
| 2001-10-12 | $3.05 | $3.05 | 1,000 | — | — |
| 2001-10-11 | $3.05 | $3.05 | 100 | — | — |
| 2001-10-10 | $3.00 | $3.00 | 0 | — | — |
| 2001-10-09 | $3.00 | $3.00 | 0 | — | — |
| 2001-10-08 | $3.00 | $3.00 | 0 | — | — |
| 2001-10-05 | $3.00 | $3.00 | 600 | — | — |
| 2001-10-04 | $3.04 | $3.04 | 1,700 | — | — |
| 2001-10-03 | $3.00 | $3.00 | 2,800 | — | — |
| 2001-10-02 | $3.11 | $3.11 | 700 | — | — |
| 2001-10-01 | $3.15 | $3.15 | 1,800 | — | — |
| 2001-09-28 | $2.46 | $2.46 | 14,700 | — | — |
| 2001-09-27 | $3.00 | $3.00 | 0 | — | — |
| 2001-09-26 | $3.00 | $3.00 | 7,200 | — | — |
| 2001-09-25 | $2.80 | $2.80 | 3,200 | — | — |
| 2001-09-24 | $2.85 | $2.85 | 3,300 | — | — |
| 2001-09-21 | $2.70 | $2.70 | 800 | — | — |
| 2001-09-20 | $3.10 | $3.10 | 17,500 | — | — |
| 2001-09-19 | $3.50 | $3.50 | 4,200 | — | — |
| 2001-09-18 | $3.60 | $3.60 | 2,700 | — | — |
| 2001-09-17 | $3.60 | $3.60 | 900 | — | — |
| 2001-09-10 | $3.80 | $3.80 | 10,600 | — | — |
| 2001-09-07 | $3.95 | $3.95 | 6,400 | — | — |
| 2001-09-06 | $4.05 | $4.05 | 2,700 | — | — |
| 2001-09-05 | $4.20 | $4.20 | 2,700 | — | — |
| 2001-09-04 | $4.45 | $4.45 | 2,200 | — | — |
| 2001-08-31 | $4.40 | $4.40 | 1,000 | — | — |
| 2001-08-30 | $4.46 | $4.46 | 0 | — | — |
| 2001-08-29 | $4.46 | $4.46 | 500 | — | — |
| 2001-08-28 | $4.55 | $4.55 | 15,400 | — | — |
| 2001-08-27 | $4.35 | $4.35 | 6,000 | — | — |
| 2001-08-24 | $4.25 | $4.25 | 700 | — | — |
| 2001-08-23 | $4.20 | $4.20 | 1,000 | — | — |
| 2001-08-22 | $4.05 | $4.05 | 1,000 | — | — |
| 2001-08-21 | $4.00 | $4.00 | 0 | — | — |
| 2001-08-20 | $4.00 | $4.00 | 500 | — | — |
| 2001-08-17 | $4.10 | $4.10 | 1,800 | — | — |
| 2001-08-16 | $4.10 | $4.10 | 1,600 | — | — |
| 2001-08-15 | $4.00 | $4.00 | 0 | — | — |
| 2001-08-14 | $4.00 | $4.00 | 0 | — | — |
| 2001-08-13 | $4.00 | $4.00 | 0 | — | — |
| 2001-08-10 | $4.00 | $4.00 | 2,000 | — | — |
| 2001-08-09 | $4.00 | $4.00 | 1,700 | — | — |
| 2001-08-08 | $4.10 | $4.10 | 6,700 | — | — |
| 2001-08-07 | $4.15 | $4.15 | 600 | — | — |
| 2001-08-06 | $4.20 | $4.20 | 1,400 | — | — |
| 2001-08-03 | $4.28 | $4.28 | 6,600 | — | — |
| 2001-08-02 | $4.25 | $4.25 | 12,600 | — | — |
| 2001-08-01 | $4.01 | $4.01 | 1,000 | — | — |
| 2001-07-31 | $3.84 | $3.84 | 10,600 | — | — |
| 2001-07-30 | $3.90 | $3.90 | 12,500 | — | — |
| 2001-07-27 | $4.05 | $4.05 | 21,900 | — | — |
| 2001-07-26 | $4.10 | $4.10 | 27,100 | — | — |
| 2001-07-25 | $4.05 | $4.05 | 4,700 | — | — |
| 2001-07-24 | $4.25 | $4.25 | 13,600 | — | — |
| 2001-07-23 | $4.30 | $4.30 | 12,400 | — | — |
| 2001-07-20 | $4.35 | $4.35 | 17,900 | — | — |
| 2001-07-19 | $4.50 | $4.50 | 100 | — | — |
| 2001-07-18 | $4.54 | $4.54 | 28,700 | — | — |
| 2001-07-17 | $4.55 | $4.55 | 3,700 | — | — |
| 2001-07-16 | $4.57 | $4.57 | 5,600 | — | — |
| 2001-07-13 | $4.80 | $4.80 | 3,100 | — | — |
| 2001-07-12 | $4.65 | $4.65 | 20,800 | — | — |
| 2001-07-11 | $4.46 | $4.46 | 400 | — | — |
| 2001-07-10 | $4.45 | $4.45 | 5,700 | — | — |
| 2001-07-09 | $4.25 | $4.25 | 6,900 | — | — |
| 2001-07-06 | $4.85 | $4.85 | 900 | — | — |
| 2001-07-05 | $4.80 | $4.80 | 8,800 | — | — |
| 2001-07-03 | $4.75 | $4.75 | 74,400 | — | — |
| 2001-07-02 | $5.90 | $5.90 | 8,100 | — | — |
| 2001-06-29 | $5.86 | $5.86 | 21,700 | — | — |
| 2001-06-28 | $6.23 | $6.23 | 12,000 | — | — |
| 2001-06-27 | $6.20 | $6.20 | 28,400 | — | — |
| 2001-06-26 | $6.03 | $6.03 | 18,200 | — | — |
| 2001-06-25 | $6.00 | $6.00 | 14,400 | — | — |
| 2001-06-22 | $5.55 | $5.55 | 12,600 | — | — |
| 2001-06-21 | $5.50 | $5.50 | 12,500 | — | — |
| 2001-06-20 | $5.40 | $5.40 | 21,900 | — | — |
| 2001-06-19 | $5.30 | $5.30 | 11,400 | — | — |
| 2001-06-18 | $5.55 | $5.55 | 5,100 | — | — |
| 2001-06-15 | $5.75 | $5.75 | 3,000 | — | — |
| 2001-06-14 | $5.85 | $5.85 | 14,500 | — | — |
| 2001-06-13 | $6.08 | $6.08 | 3,200 | — | — |
| 2001-06-12 | $6.08 | $6.08 | 1,000 | — | — |
| 2001-06-11 | $6.11 | $6.11 | 4,300 | — | — |
| 2001-06-08 | $6.23 | $6.23 | 12,400 | — | — |
| 2001-06-07 | $6.55 | $6.55 | 32,900 | — | — |
| 2001-06-06 | $6.10 | $6.10 | 919,600 | — | — |
| 2001-06-05 | $6.09 | $6.09 | 39,000 | — | — |
| 2001-06-04 | $6.25 | $6.25 | 111,500 | — | — |
| 2001-06-01 | $6.75 | $6.75 | 1,764,200 | — | — |
| 2001-05-31 | $6.75 | $6.75 | 10,400 | — | — |
| 2001-05-30 | $6.40 | $6.40 | 38,900 | — | — |
| 2001-05-29 | $7.00 | $7.00 | 15,700 | — | — |
| 2001-05-25 | $7.52 | $7.52 | 6,700 | — | — |
| 2001-05-24 | $7.65 | $7.65 | 29,400 | — | — |
| 2001-05-23 | $8.10 | $8.10 | 427,700 | — | — |
| 2001-05-22 | $10.97 | $10.97 | 437,100 | — | — |
| 2001-05-21 | $9.75 | $9.75 | 18,100 | — | — |
| 2001-05-18 | $8.25 | $8.25 | 3,000 | — | — |
| 2001-05-17 | $8.26 | $8.26 | 49,300 | — | — |
| 2001-05-16 | $7.58 | $7.58 | 3,100 | — | — |
| 2001-05-15 | $7.80 | $7.80 | 9,900 | — | — |
| 2001-05-14 | $7.40 | $7.40 | 8,000 | — | — |
| 2001-05-11 | $7.80 | $7.80 | 3,900 | — | — |
| 2001-05-10 | $8.35 | $8.35 | 16,800 | — | — |
| 2001-05-09 | $8.56 | $8.56 | 1,800 | — | — |
| 2001-05-08 | $8.70 | $8.70 | 9,200 | — | — |
| 2001-05-07 | $8.60 | $8.60 | 46,000 | — | — |
| 2001-05-04 | $7.70 | $7.70 | 9,000 | — | — |
| 2001-05-03 | $7.82 | $7.82 | 8,200 | — | — |
| 2001-05-02 | $7.87 | $7.87 | 58,300 | — | — |
| 2001-05-01 | $6.92 | $6.92 | 43,000 | — | — |
| 2001-04-30 | $6.86 | $6.86 | 21,100 | — | — |
| 2001-04-27 | $6.45 | $6.45 | 300 | — | — |
| 2001-04-26 | $6.00 | $6.00 | 0 | — | — |
| 2001-04-25 | $6.00 | $6.00 | 6,500 | — | — |
| 2001-04-24 | $6.75 | $6.75 | 3,100 | — | — |
| 2001-04-23 | $6.88 | $6.88 | 40,200 | — | — |
| 2001-04-20 | $7.40 | $7.40 | 12,800 | — | — |
| 2001-04-19 | $7.05 | $7.05 | 300 | — | — |
| 2001-04-18 | $6.92 | $6.92 | 13,700 | — | — |
| 2001-04-17 | $6.00 | $6.00 | 2,000 | — | — |
| 2001-04-16 | $6.30 | $6.30 | 4,000 | — | — |
| 2001-04-12 | $6.35 | $6.35 | 26,000 | — | — |
| 2001-04-11 | $6.38 | $6.38 | 10,400 | — | — |
| 2001-04-10 | $6.25 | $6.25 | 9,400 | — | — |
| 2001-04-09 | $5.38 | $5.38 | 12,200 | — | — |
| 2001-04-06 | $5.38 | $5.38 | 14,200 | — | — |
| 2001-04-05 | $5.25 | $5.25 | 30,700 | — | — |
| 2001-04-04 | $4.69 | $4.69 | 3,200 | — | — |
| 2001-04-03 | $4.63 | $4.63 | 6,900 | — | — |
| 2001-04-02 | $5.69 | $5.69 | 300 | — | — |
| 2001-03-30 | $5.50 | $5.50 | 8,000 | — | — |
| 2001-03-29 | $5.50 | $5.50 | 11,600 | — | — |
| 2001-03-28 | $5.50 | $5.50 | 3,400 | — | — |
| 2001-03-27 | $5.94 | $5.94 | 5,600 | — | — |
| 2001-03-26 | $5.81 | $5.81 | 3,500 | — | — |
| 2001-03-23 | $5.94 | $5.94 | 11,000 | — | — |
| 2001-03-22 | $4.75 | $4.75 | 6,400 | — | — |
| 2001-03-21 | $4.69 | $4.69 | 24,200 | — | — |
| 2001-03-20 | $5.94 | $5.94 | 1,200 | — | — |
| 2001-03-19 | $6.00 | $6.00 | 6,000 | — | — |
| 2001-03-16 | $6.06 | $6.06 | 7,000 | — | — |
| 2001-03-15 | $6.50 | $6.50 | 3,200 | — | — |
| 2001-03-14 | $6.63 | $6.63 | 5,800 | — | — |
| 2001-03-13 | $6.81 | $6.81 | 13,600 | — | — |
| 2001-03-12 | $6.94 | $6.94 | 30,500 | — | — |
| 2001-03-09 | $7.50 | $7.50 | 4,300 | — | — |
| 2001-03-08 | $8.00 | $8.00 | 0 | — | — |
| 2001-03-07 | $8.00 | $8.00 | 12,400 | — | — |
| 2001-03-06 | $7.25 | $7.25 | 83,300 | — | — |
| 2001-03-05 | $7.00 | $7.00 | 33,900 | — | — |
| 2001-03-02 | $6.69 | $6.69 | 700 | — | — |
| 2001-03-01 | $7.00 | $7.00 | 51,100 | — | — |
| 2001-02-28 | $7.13 | $7.13 | 1,600 | — | — |
| 2001-02-27 | $7.00 | $7.00 | 0 | — | — |
| 2001-02-26 | $7.00 | $7.00 | 31,700 | — | — |
| 2001-02-23 | $7.13 | $7.13 | 22,000 | — | — |
| 2001-02-22 | $7.25 | $7.25 | 14,200 | — | — |
| 2001-02-21 | $7.44 | $7.44 | 42,200 | — | — |
| 2001-02-20 | $8.75 | $8.75 | 4,000 | — | — |
| 2001-02-16 | $8.75 | $8.75 | 5,900 | — | — |
| 2001-02-15 | $8.88 | $8.88 | 4,200 | — | — |
| 2001-02-14 | $8.28 | $8.28 | 4,600 | — | — |
| 2001-02-13 | $8.06 | $8.06 | 2,100 | — | — |
| 2001-02-12 | $8.00 | $8.00 | 4,600 | — | — |
| 2001-02-09 | $7.75 | $7.75 | 13,500 | — | — |
| 2001-02-08 | $8.38 | $8.38 | 11,900 | — | — |
| 2001-02-07 | $9.13 | $9.13 | 0 | — | — |
| 2001-02-06 | $9.13 | $9.13 | 200 | — | — |
| 2001-02-05 | $9.25 | $9.25 | 15,600 | — | — |
| 2001-02-02 | $9.44 | $9.44 | 12,100 | — | — |
| 2001-02-01 | $10.25 | $10.25 | 5,000 | — | — |
| 2001-01-31 | $10.19 | $10.19 | 27,000 | — | — |
| 2001-01-30 | $9.88 | $9.88 | 5,800 | — | — |
| 2001-01-29 | $9.75 | $9.75 | 29,900 | — | — |
| 2001-01-26 | $9.69 | $9.69 | 300 | — | — |
| 2001-01-25 | $9.63 | $9.63 | 16,000 | — | — |
| 2001-01-24 | $9.50 | $9.50 | 4,300 | — | — |
| 2001-01-23 | $9.63 | $9.63 | 1,200 | — | — |
| 2001-01-22 | $9.63 | $9.63 | 23,600 | — | — |
| 2001-01-19 | $9.75 | $9.75 | 12,500 | — | — |
| 2001-01-18 | $10.00 | $10.00 | 69,300 | — | — |
| 2001-01-17 | $10.00 | $10.00 | 77,800 | — | — |
| 2001-01-16 | $8.38 | $8.38 | 9,400 | — | — |
| 2001-01-12 | $8.50 | $8.50 | 6,100 | — | — |
| 2001-01-11 | $8.50 | $8.50 | 22,400 | — | — |
| 2001-01-10 | $7.63 | $7.63 | 3,400 | — | — |
| 2001-01-09 | $7.56 | $7.56 | 3,400 | — | — |
| 2001-01-08 | $7.69 | $7.69 | 7,700 | — | — |
| 2001-01-05 | $7.69 | $7.69 | 1,100 | — | — |
| 2001-01-04 | $8.00 | $8.00 | 3,000 | — | — |
| 2001-01-03 | $7.75 | $7.75 | 47,900 | — | — |
| 2001-01-02 | $6.88 | $6.88 | 4,100 | — | — |