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
- 1994-11-07 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 | $5.08 | $5.88 | 12,600 | — | — |
| 2001-12-28 | $5.29 | $6.12 | 15,750 | — | — |
| 2001-12-27 | $5.27 | $6.10 | 13,725 | — | — |
| 2001-12-26 | $5.22 | $6.04 | 19,575 | — | — |
| 2001-12-24 | $5.02 | $5.81 | 2,925 | — | — |
| 2001-12-21 | $4.99 | $5.77 | 112,950 | — | — |
| 2001-12-20 | $5.03 | $5.82 | 15,525 | — | — |
| 2001-12-19 | $4.87 | $5.63 | 17,325 | — | — |
| 2001-12-18 | $4.90 | $5.67 | 36,450 | — | — |
| 2001-12-17 | $4.96 | $5.73 | 10,125 | — | — |
| 2001-12-14 | $4.88 | $5.65 | 20,475 | — | — |
| 2001-12-13 | $4.88 | $5.65 | 20,025 | — | — |
| 2001-12-12 | $4.88 | $5.65 | 3,375 | — | — |
| 2001-12-11 | $4.87 | $5.63 | 10,125 | — | — |
| 2001-12-10 | $4.70 | $5.44 | 15,750 | — | — |
| 2001-12-07 | $4.83 | $5.58 | 5,400 | — | — |
| 2001-12-06 | $4.83 | $5.58 | 13,275 | — | — |
| 2001-12-05 | $4.76 | $5.51 | 13,950 | — | — |
| 2001-12-04 | $4.80 | $5.55 | 4,275 | — | — |
| 2001-12-03 | $4.73 | $5.48 | 15,075 | — | — |
| 2001-11-30 | $4.80 | $5.55 | 40,950 | — | — |
| 2001-11-29 | $4.89 | $5.66 | 19,575 | — | — |
| 2001-11-28 | $4.76 | $5.51 | 21,150 | — | — |
| 2001-11-27 | $4.89 | $5.66 | 32,175 | — | — |
| 2001-11-26 | $5.00 | $5.79 | 147,150 | — | — |
| 2001-11-23 | $4.65 | $5.38 | 2,025 | — | — |
| 2001-11-21 | $4.60 | $5.32 | 9,000 | — | — |
| 2001-11-20 | $4.78 | $5.53 | 13,500 | — | — |
| 2001-11-19 | $4.87 | $5.63 | 39,375 | — | — |
| 2001-11-16 | $4.76 | $5.50 | 88,200 | — | — |
| 2001-11-15 | $4.62 | $5.35 | 18,675 | — | — |
| 2001-11-14 | $4.80 | $5.55 | 1,125 | — | — |
| 2001-11-13 | $4.69 | $5.43 | 20,475 | — | — |
| 2001-11-12 | $4.76 | $5.50 | 1,800 | — | — |
| 2001-11-09 | $4.59 | $5.31 | 4,950 | — | — |
| 2001-11-08 | $4.70 | $5.44 | 15,300 | — | — |
| 2001-11-07 | $4.65 | $5.38 | 4,275 | — | — |
| 2001-11-06 | $4.71 | $5.45 | 11,025 | — | — |
| 2001-11-05 | $4.82 | $5.57 | 55,125 | — | — |
| 2001-11-02 | $4.53 | $5.25 | 10,125 | — | — |
| 2001-11-01 | $4.44 | $5.14 | 37,125 | — | — |
| 2001-10-31 | $4.38 | $5.07 | 31,950 | — | — |
| 2001-10-30 | $4.33 | $5.01 | 6,525 | — | — |
| 2001-10-29 | $4.38 | $5.07 | 7,875 | — | — |
| 2001-10-26 | $4.40 | $5.06 | 36,900 | — | — |
| 2001-10-25 | $4.40 | $5.06 | 69,075 | — | — |
| 2001-10-24 | $4.33 | $4.98 | 8,775 | — | — |
| 2001-10-23 | $4.40 | $5.06 | 26,100 | — | — |
| 2001-10-22 | $4.38 | $5.03 | 12,375 | — | — |
| 2001-10-19 | $4.32 | $4.97 | 8,325 | — | — |
| 2001-10-18 | $4.32 | $4.97 | 21,150 | — | — |
| 2001-10-17 | $4.35 | $5.00 | 42,075 | — | — |
| 2001-10-16 | $4.44 | $5.11 | 11,925 | — | — |
| 2001-10-15 | $4.33 | $4.98 | 38,700 | — | — |
| 2001-10-12 | $4.60 | $5.29 | 4,500 | — | — |
| 2001-10-11 | $4.40 | $5.07 | 17,100 | — | — |
| 2001-10-10 | $4.31 | $4.96 | 17,550 | — | — |
| 2001-10-09 | $4.44 | $5.11 | 25,650 | — | — |
| 2001-10-08 | $4.79 | $5.51 | 3,150 | — | — |
| 2001-10-05 | $4.87 | $5.60 | 29,250 | — | — |
| 2001-10-04 | $4.85 | $5.58 | 32,175 | — | — |
| 2001-10-03 | $4.56 | $5.24 | 2,925 | — | — |
| 2001-10-02 | $4.55 | $5.23 | 3,600 | — | — |
| 2001-10-01 | $4.47 | $5.14 | 28,575 | — | — |
| 2001-09-28 | $4.45 | $5.12 | 115,425 | — | — |
| 2001-09-27 | $4.78 | $5.49 | 48,600 | — | — |
| 2001-09-26 | $4.60 | $5.29 | 60,975 | — | — |
| 2001-09-25 | $4.49 | $5.16 | 49,500 | — | — |
| 2001-09-24 | $4.65 | $5.35 | 11,925 | — | — |
| 2001-09-21 | $4.64 | $5.34 | 50,175 | — | — |
| 2001-09-20 | $4.94 | $5.68 | 34,200 | — | — |
| 2001-09-19 | $4.98 | $5.72 | 20,700 | — | — |
| 2001-09-18 | $5.03 | $5.79 | 12,150 | — | — |
| 2001-09-17 | $5.06 | $5.82 | 52,200 | — | — |
| 2001-09-10 | $4.87 | $5.60 | 64,800 | — | — |
| 2001-09-07 | $4.87 | $5.60 | 75,825 | — | — |
| 2001-09-06 | $4.87 | $5.60 | 94,950 | — | — |
| 2001-09-05 | $4.89 | $5.62 | 13,500 | — | — |
| 2001-09-04 | $4.89 | $5.63 | 61,650 | — | — |
| 2001-08-31 | $4.98 | $5.72 | 16,650 | — | — |
| 2001-08-30 | $4.88 | $5.61 | 22,725 | — | — |
| 2001-08-29 | $4.80 | $5.52 | 22,725 | — | — |
| 2001-08-28 | $5.11 | $5.87 | 13,500 | — | — |
| 2001-08-27 | $5.32 | $6.12 | 35,550 | — | — |
| 2001-08-24 | $5.29 | $6.08 | 47,025 | — | — |
| 2001-08-23 | $5.11 | $5.88 | 53,325 | — | — |
| 2001-08-22 | $5.19 | $5.96 | 37,125 | — | — |
| 2001-08-21 | $5.04 | $5.79 | 22,050 | — | — |
| 2001-08-20 | $5.31 | $6.10 | 122,625 | — | — |
| 2001-08-17 | $4.95 | $5.69 | 132,975 | — | — |
| 2001-08-16 | $4.69 | $5.39 | 2,250 | — | — |
| 2001-08-15 | $4.71 | $5.42 | 4,050 | — | — |
| 2001-08-14 | $4.52 | $5.20 | 14,850 | — | — |
| 2001-08-13 | $4.67 | $5.37 | 6,075 | — | — |
| 2001-08-10 | $4.56 | $5.25 | 11,925 | — | — |
| 2001-08-09 | $4.69 | $5.39 | 14,625 | — | — |
| 2001-08-08 | $4.44 | $5.11 | 9,000 | — | — |
| 2001-08-07 | $4.53 | $5.21 | 11,700 | — | — |
| 2001-08-06 | $4.44 | $5.11 | 22,050 | — | — |
| 2001-08-03 | $4.60 | $5.29 | 7,650 | — | — |
| 2001-08-02 | $4.48 | $5.15 | 7,425 | — | — |
| 2001-08-01 | $4.76 | $5.47 | 14,175 | — | — |
| 2001-07-31 | $4.45 | $5.12 | 3,825 | — | — |
| 2001-07-30 | $4.51 | $5.19 | 11,700 | — | — |
| 2001-07-27 | $4.80 | $5.52 | 33,975 | — | — |
| 2001-07-26 | $4.36 | $4.99 | 9,225 | — | — |
| 2001-07-25 | $4.39 | $5.02 | 62,100 | — | — |
| 2001-07-24 | $4.40 | $5.03 | 41,625 | — | — |
| 2001-07-23 | $4.38 | $5.00 | 18,900 | — | — |
| 2001-07-20 | $4.48 | $5.13 | 32,625 | — | — |
| 2001-07-19 | $4.45 | $5.09 | 7,200 | — | — |
| 2001-07-18 | $4.44 | $5.08 | 7,875 | — | — |
| 2001-07-17 | $4.48 | $5.12 | 19,575 | — | — |
| 2001-07-16 | $4.51 | $5.15 | 6,750 | — | — |
| 2001-07-13 | $4.38 | $5.00 | 6,975 | — | — |
| 2001-07-12 | $4.42 | $5.05 | 14,625 | — | — |
| 2001-07-11 | $4.49 | $5.13 | 11,700 | — | — |
| 2001-07-10 | $4.38 | $5.00 | 15,525 | — | — |
| 2001-07-09 | $4.49 | $5.13 | 11,025 | — | — |
| 2001-07-06 | $4.61 | $5.27 | 15,075 | — | — |
| 2001-07-05 | $4.55 | $5.20 | 10,575 | — | — |
| 2001-07-03 | $4.67 | $5.33 | 5,625 | — | — |
| 2001-07-02 | $4.89 | $5.59 | 70,425 | — | — |
| 2001-06-29 | $4.67 | $5.33 | 55,350 | — | — |
| 2001-06-28 | $4.51 | $5.16 | 63,000 | — | — |
| 2001-06-27 | $4.47 | $5.11 | 16,425 | — | — |
| 2001-06-26 | $4.47 | $5.11 | 42,750 | — | — |
| 2001-06-25 | $4.46 | $5.10 | 37,575 | — | — |
| 2001-06-22 | $4.45 | $5.09 | 22,950 | — | — |
| 2001-06-21 | $4.49 | $5.13 | 19,350 | — | — |
| 2001-06-20 | $4.57 | $5.22 | 10,575 | — | — |
| 2001-06-19 | $4.50 | $5.15 | 15,075 | — | — |
| 2001-06-18 | $4.61 | $5.27 | 1,800 | — | — |
| 2001-06-15 | $4.59 | $5.25 | 62,100 | — | — |
| 2001-06-14 | $4.58 | $5.23 | 6,300 | — | — |
| 2001-06-13 | $4.55 | $5.20 | 19,350 | — | — |
| 2001-06-12 | $4.54 | $5.19 | 27,675 | — | — |
| 2001-06-11 | $4.63 | $5.29 | 24,525 | — | — |
| 2001-06-08 | $4.38 | $5.01 | 7,200 | — | — |
| 2001-06-07 | $4.67 | $5.33 | 9,450 | — | — |
| 2001-06-06 | $4.32 | $4.93 | 3,825 | — | — |
| 2001-06-05 | $4.29 | $4.90 | 11,250 | — | — |
| 2001-06-04 | $4.38 | $5.01 | 12,600 | — | — |
| 2001-06-01 | $4.40 | $5.02 | 5,850 | — | — |
| 2001-05-31 | $4.21 | $4.82 | 19,800 | — | — |
| 2001-05-30 | $4.50 | $5.15 | 34,200 | — | — |
| 2001-05-29 | $4.65 | $5.32 | 13,950 | — | — |
| 2001-05-25 | $4.84 | $5.54 | 23,625 | — | — |
| 2001-05-24 | $5.03 | $5.75 | 58,500 | — | — |
| 2001-05-23 | $5.00 | $5.72 | 29,025 | — | — |
| 2001-05-22 | $4.93 | $5.64 | 51,075 | — | — |
| 2001-05-21 | $4.83 | $5.52 | 242,775 | — | — |
| 2001-05-18 | $4.57 | $5.22 | 61,875 | — | — |
| 2001-05-17 | $4.44 | $5.08 | 46,800 | — | — |
| 2001-05-16 | $4.44 | $5.07 | 30,375 | — | — |
| 2001-05-15 | $4.42 | $5.05 | 38,700 | — | — |
| 2001-05-14 | $4.23 | $4.84 | 18,225 | — | — |
| 2001-05-11 | $4.19 | $4.79 | 6,750 | — | — |
| 2001-05-10 | $4.16 | $4.76 | 6,525 | — | — |
| 2001-05-09 | $4.33 | $4.95 | 2,475 | — | — |
| 2001-05-08 | $4.22 | $4.83 | 2,475 | — | — |
| 2001-05-07 | $4.20 | $4.80 | 16,200 | — | — |
| 2001-05-04 | $4.22 | $4.83 | 17,775 | — | — |
| 2001-05-03 | $4.19 | $4.79 | 22,500 | — | — |
| 2001-05-02 | $4.04 | $4.62 | 16,650 | — | — |
| 2001-05-01 | $4.02 | $4.60 | 46,800 | — | — |
| 2001-04-30 | $4.07 | $4.65 | 20,250 | — | — |
| 2001-04-27 | $4.26 | $4.87 | 45,225 | — | — |
| 2001-04-26 | $4.29 | $4.90 | 37,800 | — | — |
| 2001-04-25 | $4.40 | $5.01 | 37,800 | — | — |
| 2001-04-24 | $4.22 | $4.81 | 11,025 | — | — |
| 2001-04-23 | $4.02 | $4.57 | 30,375 | — | — |
| 2001-04-20 | $4.19 | $4.77 | 10,575 | — | — |
| 2001-04-19 | $4.28 | $4.87 | 6,075 | — | — |
| 2001-04-18 | $4.17 | $4.75 | 13,950 | — | — |
| 2001-04-17 | $4.11 | $4.68 | 6,525 | — | — |
| 2001-04-16 | $4.11 | $4.68 | 13,950 | — | — |
| 2001-04-12 | $3.92 | $4.46 | 1,125 | — | — |
| 2001-04-11 | $4.00 | $4.55 | 35,550 | — | — |
| 2001-04-10 | $4.17 | $4.75 | 6,750 | — | — |
| 2001-04-09 | $4.04 | $4.60 | 7,200 | — | — |
| 2001-04-06 | $4.00 | $4.55 | 22,950 | — | — |
| 2001-04-05 | $4.44 | $5.06 | 43,875 | — | — |
| 2001-04-04 | $4.33 | $4.93 | 35,325 | — | — |
| 2001-04-03 | $4.22 | $4.81 | 105,075 | — | — |
| 2001-04-02 | $4.44 | $5.06 | 30,825 | — | — |
| 2001-03-30 | $4.39 | $5.00 | 73,575 | — | — |
| 2001-03-29 | $4.39 | $5.00 | 2,925 | — | — |
| 2001-03-28 | $4.11 | $4.68 | 12,375 | — | — |
| 2001-03-27 | $4.28 | $4.87 | 12,150 | — | — |
| 2001-03-26 | $4.22 | $4.81 | 3,150 | — | — |
| 2001-03-23 | $4.22 | $4.81 | 6,750 | — | — |
| 2001-03-22 | $4.00 | $4.55 | 43,425 | — | — |
| 2001-03-21 | $3.97 | $4.52 | 8,775 | — | — |
| 2001-03-20 | $4.11 | $4.68 | 6,975 | — | — |
| 2001-03-19 | $4.25 | $4.84 | 12,150 | — | — |
| 2001-03-16 | $4.14 | $4.71 | 46,350 | — | — |
| 2001-03-15 | $4.19 | $4.77 | 70,650 | — | — |
| 2001-03-14 | $4.22 | $4.81 | 16,425 | — | — |
| 2001-03-13 | $4.33 | $4.93 | 28,125 | — | — |
| 2001-03-12 | $4.03 | $4.59 | 11,475 | — | — |
| 2001-03-09 | $4.11 | $4.68 | 17,550 | — | — |
| 2001-03-08 | $4.22 | $4.81 | 12,825 | — | — |
| 2001-03-07 | $4.17 | $4.74 | 37,575 | — | — |
| 2001-03-06 | $4.17 | $4.74 | 18,225 | — | — |
| 2001-03-05 | $4.14 | $4.71 | 31,500 | — | — |
| 2001-03-02 | $4.14 | $4.71 | 4,950 | — | — |
| 2001-03-01 | $4.04 | $4.60 | 7,200 | — | — |
| 2001-02-28 | $4.03 | $4.59 | 56,925 | — | — |
| 2001-02-27 | $4.08 | $4.65 | 1,125 | — | — |
| 2001-02-26 | $4.14 | $4.71 | 5,175 | — | — |
| 2001-02-23 | $4.31 | $4.90 | 24,750 | — | — |
| 2001-02-22 | $4.17 | $4.74 | 28,575 | — | — |
| 2001-02-21 | $4.33 | $4.93 | 8,550 | — | — |
| 2001-02-20 | $4.39 | $5.00 | 26,775 | — | — |
| 2001-02-16 | $4.31 | $4.90 | 31,500 | — | — |
| 2001-02-15 | $4.31 | $4.90 | 15,750 | — | — |
| 2001-02-14 | $4.22 | $4.81 | 46,125 | — | — |
| 2001-02-13 | $3.63 | $4.13 | 59,400 | — | — |
| 2001-02-12 | $4.11 | $4.68 | 17,325 | — | — |
| 2001-02-09 | $3.99 | $4.54 | 28,350 | — | — |
| 2001-02-08 | $4.00 | $4.55 | 4,275 | — | — |
| 2001-02-07 | $4.14 | $4.71 | 7,425 | — | — |
| 2001-02-06 | $4.11 | $4.68 | 10,800 | — | — |
| 2001-02-05 | $3.94 | $4.49 | 10,575 | — | — |
| 2001-02-02 | $4.11 | $4.68 | 7,200 | — | — |
| 2001-02-01 | $4.15 | $4.72 | 4,950 | — | — |
| 2001-01-31 | $4.31 | $4.90 | 15,300 | — | — |
| 2001-01-30 | $4.22 | $4.81 | 6,300 | — | — |
| 2001-01-29 | $4.36 | $4.96 | 8,325 | — | — |
| 2001-01-26 | $4.31 | $4.88 | 675 | — | — |
| 2001-01-25 | $4.19 | $4.76 | 3,375 | — | — |
| 2001-01-24 | $4.33 | $4.91 | 4,725 | — | — |
| 2001-01-23 | $4.44 | $5.04 | 18,675 | — | — |
| 2001-01-22 | $4.44 | $5.04 | 14,175 | — | — |
| 2001-01-19 | $4.14 | $4.69 | 6,525 | — | — |
| 2001-01-18 | $4.44 | $5.04 | 23,850 | — | — |
| 2001-01-17 | $4.61 | $5.23 | 17,550 | — | — |
| 2001-01-16 | $4.44 | $5.04 | 17,325 | — | — |
| 2001-01-12 | $4.56 | $5.16 | 16,650 | — | — |
| 2001-01-11 | $4.50 | $5.10 | 16,875 | — | — |
| 2001-01-10 | $4.44 | $5.04 | 8,325 | — | — |
| 2001-01-09 | $4.28 | $4.85 | 33,300 | — | — |
| 2001-01-08 | $4.64 | $5.26 | 17,550 | — | — |
| 2001-01-05 | $4.67 | $5.29 | 60,075 | — | — |
| 2001-01-04 | $5.58 | $6.33 | 228,150 | — | — |
| 2001-01-03 | $4.22 | $4.79 | 52,200 | — | — |
| 2001-01-02 | $3.86 | $4.38 | 15,750 | — | — |