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
- 1992-08-07 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 | $6.02 | $13.91 | 359,300 | — | — |
| 2001-12-28 | $6.15 | $14.21 | 1,287,800 | — | — |
| 2001-12-27 | $4.96 | $11.46 | 75,400 | — | — |
| 2001-12-26 | $5.06 | $11.69 | 89,800 | — | — |
| 2001-12-24 | $5.33 | $12.31 | 64,100 | — | — |
| 2001-12-21 | $5.08 | $11.74 | 97,100 | — | — |
| 2001-12-20 | $5.04 | $11.64 | 100,500 | — | — |
| 2001-12-19 | $5.13 | $11.85 | 130,100 | — | — |
| 2001-12-18 | $5.12 | $11.83 | 319,200 | — | — |
| 2001-12-17 | $5.02 | $11.60 | 307,800 | — | — |
| 2001-12-14 | $4.58 | $10.58 | 89,600 | — | — |
| 2001-12-13 | $4.55 | $10.51 | 99,700 | — | — |
| 2001-12-12 | $4.53 | $10.47 | 195,800 | — | — |
| 2001-12-11 | $4.30 | $9.93 | 122,000 | — | — |
| 2001-12-10 | $4.10 | $9.47 | 29,400 | — | — |
| 2001-12-07 | $4.10 | $9.47 | 28,800 | — | — |
| 2001-12-06 | $4.12 | $9.52 | 74,100 | — | — |
| 2001-12-05 | $4.22 | $9.75 | 92,900 | — | — |
| 2001-12-04 | $4.14 | $9.56 | 75,500 | — | — |
| 2001-12-03 | $4.13 | $9.54 | 118,200 | — | — |
| 2001-11-30 | $4.15 | $9.59 | 97,900 | — | — |
| 2001-11-29 | $4.16 | $9.61 | 70,400 | — | — |
| 2001-11-28 | $4.15 | $9.59 | 116,100 | — | — |
| 2001-11-27 | $4.15 | $9.59 | 336,700 | — | — |
| 2001-11-26 | $4.00 | $9.24 | 91,100 | — | — |
| 2001-11-23 | $4.01 | $9.26 | 21,200 | — | — |
| 2001-11-21 | $4.02 | $9.29 | 206,600 | — | — |
| 2001-11-20 | $3.97 | $9.17 | 108,100 | — | — |
| 2001-11-19 | $3.89 | $8.99 | 164,300 | — | — |
| 2001-11-16 | $3.65 | $8.43 | 382,500 | — | — |
| 2001-11-15 | $3.51 | $8.11 | 190,900 | — | — |
| 2001-11-14 | $3.40 | $7.86 | 156,700 | — | — |
| 2001-11-13 | $3.40 | $7.86 | 260,300 | — | — |
| 2001-11-12 | $3.41 | $7.88 | 50,100 | — | — |
| 2001-11-09 | $3.41 | $7.88 | 44,600 | — | — |
| 2001-11-08 | $3.41 | $7.88 | 73,400 | — | — |
| 2001-11-07 | $3.26 | $7.53 | 74,400 | — | — |
| 2001-11-06 | $3.50 | $8.09 | 124,800 | — | — |
| 2001-11-05 | $3.42 | $7.90 | 144,500 | — | — |
| 2001-11-02 | $3.35 | $7.74 | 145,000 | — | — |
| 2001-11-01 | $3.30 | $7.62 | 52,300 | — | — |
| 2001-10-31 | $3.22 | $7.44 | 95,900 | — | — |
| 2001-10-30 | $3.15 | $7.28 | 333,500 | — | — |
| 2001-10-29 | $3.10 | $7.16 | 4,800 | — | — |
| 2001-10-26 | $3.18 | $7.35 | 31,200 | — | — |
| 2001-10-25 | $3.25 | $7.51 | 75,600 | — | — |
| 2001-10-24 | $3.06 | $7.07 | 44,800 | — | — |
| 2001-10-23 | $3.05 | $7.05 | 37,500 | — | — |
| 2001-10-22 | $3.01 | $6.95 | 29,200 | — | — |
| 2001-10-19 | $3.06 | $7.07 | 35,500 | — | — |
| 2001-10-18 | $3.01 | $6.95 | 21,500 | — | — |
| 2001-10-17 | $3.09 | $7.14 | 22,200 | — | — |
| 2001-10-16 | $3.18 | $7.35 | 56,500 | — | — |
| 2001-10-15 | $3.30 | $7.62 | 144,400 | — | — |
| 2001-10-12 | $3.30 | $7.62 | 64,500 | — | — |
| 2001-10-11 | $3.40 | $7.86 | 78,900 | — | — |
| 2001-10-10 | $3.00 | $6.93 | 46,000 | — | — |
| 2001-10-09 | $2.97 | $6.86 | 81,200 | — | — |
| 2001-10-08 | $3.00 | $6.93 | 20,800 | — | — |
| 2001-10-05 | $2.94 | $6.79 | 23,700 | — | — |
| 2001-10-04 | $3.05 | $7.05 | 10,100 | — | — |
| 2001-10-03 | $3.08 | $7.12 | 13,600 | — | — |
| 2001-10-02 | $3.05 | $7.05 | 27,600 | — | — |
| 2001-10-01 | $3.10 | $7.16 | 59,200 | — | — |
| 2001-09-28 | $3.25 | $7.51 | 40,900 | — | — |
| 2001-09-27 | $2.93 | $6.77 | 17,500 | — | — |
| 2001-09-26 | $2.95 | $6.82 | 41,300 | — | — |
| 2001-09-25 | $2.97 | $6.86 | 55,900 | — | — |
| 2001-09-24 | $2.93 | $6.77 | 59,100 | — | — |
| 2001-09-21 | $2.75 | $6.35 | 164,900 | — | — |
| 2001-09-20 | $3.00 | $6.93 | 84,400 | — | — |
| 2001-09-19 | $3.00 | $6.93 | 87,400 | — | — |
| 2001-09-18 | $2.99 | $6.91 | 70,100 | — | — |
| 2001-09-17 | $3.00 | $6.93 | 41,000 | — | — |
| 2001-09-10 | $3.01 | $6.95 | 20,400 | — | — |
| 2001-09-07 | $3.03 | $7.00 | 19,600 | — | — |
| 2001-09-06 | $3.13 | $7.23 | 18,700 | — | — |
| 2001-09-05 | $3.20 | $7.39 | 89,800 | — | — |
| 2001-09-04 | $3.25 | $7.51 | 78,000 | — | — |
| 2001-08-31 | $2.98 | $6.88 | 66,500 | — | — |
| 2001-08-30 | $2.85 | $6.58 | 34,700 | — | — |
| 2001-08-29 | $2.67 | $6.17 | 28,700 | — | — |
| 2001-08-28 | $2.88 | $6.65 | 22,800 | — | — |
| 2001-08-27 | $2.90 | $6.70 | 57,900 | — | — |
| 2001-08-24 | $2.65 | $6.12 | 37,400 | — | — |
| 2001-08-23 | $2.55 | $5.89 | 40,200 | — | — |
| 2001-08-22 | $2.52 | $5.82 | 118,600 | — | — |
| 2001-08-21 | $2.79 | $6.45 | 41,700 | — | — |
| 2001-08-20 | $2.88 | $6.65 | 39,600 | — | — |
| 2001-08-17 | $2.92 | $6.75 | 80,500 | — | — |
| 2001-08-16 | $2.97 | $6.86 | 83,000 | — | — |
| 2001-08-15 | $3.02 | $6.98 | 77,100 | — | — |
| 2001-08-14 | $3.33 | $7.69 | 370,600 | — | — |
| 2001-08-13 | $3.57 | $8.25 | 116,400 | — | — |
| 2001-08-10 | $3.60 | $8.32 | 246,900 | — | — |
| 2001-08-09 | $3.19 | $7.37 | 129,400 | — | — |
| 2001-08-08 | $3.32 | $7.67 | 387,500 | — | — |
| 2001-08-07 | $3.05 | $7.05 | 112,700 | — | — |
| 2001-08-06 | $3.01 | $6.95 | 23,500 | — | — |
| 2001-08-03 | $2.94 | $6.79 | 8,200 | — | — |
| 2001-08-02 | $2.93 | $6.77 | 11,300 | — | — |
| 2001-08-01 | $3.09 | $7.14 | 58,600 | — | — |
| 2001-07-31 | $3.07 | $7.09 | 40,800 | — | — |
| 2001-07-30 | $3.05 | $7.05 | 56,300 | — | — |
| 2001-07-27 | $2.96 | $6.84 | 108,900 | — | — |
| 2001-07-26 | $2.97 | $6.86 | 29,000 | — | — |
| 2001-07-25 | $2.96 | $6.84 | 10,600 | — | — |
| 2001-07-24 | $2.94 | $6.79 | 16,100 | — | — |
| 2001-07-23 | $2.85 | $6.58 | 19,600 | — | — |
| 2001-07-20 | $2.81 | $6.49 | 24,400 | — | — |
| 2001-07-19 | $2.83 | $6.54 | 15,400 | — | — |
| 2001-07-18 | $2.80 | $6.47 | 18,200 | — | — |
| 2001-07-17 | $2.82 | $6.52 | 27,500 | — | — |
| 2001-07-16 | $2.85 | $6.58 | 13,400 | — | — |
| 2001-07-13 | $2.88 | $6.65 | 22,900 | — | — |
| 2001-07-12 | $2.91 | $6.72 | 33,200 | — | — |
| 2001-07-11 | $3.03 | $7.00 | 28,000 | — | — |
| 2001-07-10 | $2.88 | $6.65 | 36,900 | — | — |
| 2001-07-09 | $2.90 | $6.70 | 24,500 | — | — |
| 2001-07-06 | $2.96 | $6.84 | 14,700 | — | — |
| 2001-07-05 | $3.00 | $6.93 | 10,100 | — | — |
| 2001-07-03 | $3.07 | $7.09 | 13,500 | — | — |
| 2001-07-02 | $3.10 | $7.16 | 26,800 | — | — |
| 2001-06-29 | $3.00 | $6.93 | 14,400 | — | — |
| 2001-06-28 | $2.99 | $6.91 | 20,100 | — | — |
| 2001-06-27 | $2.98 | $6.88 | 8,700 | — | — |
| 2001-06-26 | $2.90 | $6.70 | 16,900 | — | — |
| 2001-06-25 | $2.94 | $6.79 | 31,000 | — | — |
| 2001-06-22 | $3.10 | $7.16 | 254,900 | — | — |
| 2001-06-21 | $3.11 | $7.19 | 34,200 | — | — |
| 2001-06-20 | $3.10 | $7.16 | 45,500 | — | — |
| 2001-06-19 | $3.14 | $7.25 | 43,300 | — | — |
| 2001-06-18 | $3.08 | $7.12 | 74,900 | — | — |
| 2001-06-15 | $3.15 | $7.28 | 148,900 | — | — |
| 2001-06-14 | $3.24 | $7.49 | 280,800 | — | — |
| 2001-06-13 | $2.85 | $6.58 | 205,600 | — | — |
| 2001-06-12 | $2.44 | $5.64 | 92,900 | — | — |
| 2001-06-11 | $2.32 | $5.36 | 48,600 | — | — |
| 2001-06-08 | $2.20 | $5.08 | 35,000 | — | — |
| 2001-06-07 | $2.17 | $5.01 | 49,900 | — | — |
| 2001-06-06 | $2.20 | $5.08 | 35,600 | — | — |
| 2001-06-05 | $2.10 | $4.85 | 23,400 | — | — |
| 2001-06-04 | $2.06 | $4.76 | 37,800 | — | — |
| 2001-06-01 | $2.11 | $4.87 | 18,100 | — | — |
| 2001-05-31 | $2.20 | $5.08 | 20,200 | — | — |
| 2001-05-30 | $2.10 | $4.85 | 30,200 | — | — |
| 2001-05-29 | $2.20 | $5.08 | 30,400 | — | — |
| 2001-05-25 | $2.28 | $5.27 | 43,000 | — | — |
| 2001-05-24 | $2.45 | $5.66 | 37,100 | — | — |
| 2001-05-23 | $2.47 | $5.71 | 100,200 | — | — |
| 2001-05-22 | $2.41 | $5.57 | 261,800 | — | — |
| 2001-05-21 | $2.01 | $4.64 | 113,300 | — | — |
| 2001-05-18 | $1.94 | $4.48 | 139,600 | — | — |
| 2001-05-17 | $1.86 | $4.30 | 99,100 | — | — |
| 2001-05-16 | $1.74 | $4.02 | 95,700 | — | — |
| 2001-05-15 | $1.68 | $3.88 | 106,300 | — | — |
| 2001-05-14 | $1.55 | $3.58 | 72,800 | — | — |
| 2001-05-11 | $1.53 | $3.53 | 34,500 | — | — |
| 2001-05-10 | $1.52 | $3.51 | 71,100 | — | — |
| 2001-05-09 | $1.52 | $3.51 | 21,100 | — | — |
| 2001-05-08 | $1.52 | $3.51 | 32,700 | — | — |
| 2001-05-07 | $1.51 | $3.49 | 18,700 | — | — |
| 2001-05-04 | $1.56 | $3.60 | 27,300 | — | — |
| 2001-05-03 | $1.55 | $3.58 | 23,000 | — | — |
| 2001-05-02 | $1.54 | $3.56 | 32,400 | — | — |
| 2001-05-01 | $1.61 | $3.72 | 67,100 | — | — |
| 2001-04-30 | $1.74 | $4.02 | 65,700 | — | — |
| 2001-04-27 | $1.60 | $3.70 | 44,200 | — | — |
| 2001-04-26 | $1.55 | $3.58 | 68,600 | — | — |
| 2001-04-25 | $1.68 | $3.88 | 99,100 | — | — |
| 2001-04-24 | $1.59 | $3.67 | 42,700 | — | — |
| 2001-04-23 | $1.60 | $3.70 | 49,700 | — | — |
| 2001-04-20 | $1.72 | $3.97 | 64,300 | — | — |
| 2001-04-19 | $1.80 | $4.16 | 38,700 | — | — |
| 2001-04-18 | $1.82 | $4.20 | 49,400 | — | — |
| 2001-04-17 | $1.89 | $4.37 | 24,300 | — | — |
| 2001-04-16 | $1.93 | $4.46 | 15,300 | — | — |
| 2001-04-12 | $1.93 | $4.46 | 47,000 | — | — |
| 2001-04-11 | $1.96 | $4.53 | 60,000 | — | — |
| 2001-04-10 | $1.95 | $4.51 | 37,600 | — | — |
| 2001-04-09 | $1.90 | $4.39 | 41,400 | — | — |
| 2001-04-06 | $1.95 | $4.51 | 59,400 | — | — |
| 2001-04-05 | $1.98 | $4.57 | 44,200 | — | — |
| 2001-04-04 | $2.00 | $4.62 | 64,300 | — | — |
| 2001-04-03 | $2.08 | $4.81 | 28,500 | — | — |
| 2001-04-02 | $2.08 | $4.81 | 35,200 | — | — |
| 2001-03-30 | $2.15 | $4.97 | 228,800 | — | — |
| 2001-03-29 | $1.95 | $4.51 | 59,100 | — | — |
| 2001-03-28 | $2.10 | $4.85 | 48,000 | — | — |
| 2001-03-27 | $2.10 | $4.85 | 88,200 | — | — |
| 2001-03-26 | $2.15 | $4.97 | 54,400 | — | — |
| 2001-03-23 | $2.17 | $5.01 | 30,300 | — | — |
| 2001-03-22 | $2.03 | $4.69 | 46,100 | — | — |
| 2001-03-21 | $2.00 | $4.62 | 40,200 | — | — |
| 2001-03-20 | $2.05 | $4.74 | 30,000 | — | — |
| 2001-03-19 | $2.05 | $4.74 | 35,800 | — | — |
| 2001-03-16 | $2.06 | $4.76 | 27,800 | — | — |
| 2001-03-15 | $2.10 | $4.85 | 27,200 | — | — |
| 2001-03-14 | $2.08 | $4.81 | 50,200 | — | — |
| 2001-03-13 | $2.08 | $4.81 | 32,700 | — | — |
| 2001-03-12 | $2.15 | $4.97 | 60,500 | — | — |
| 2001-03-09 | $2.16 | $4.99 | 49,300 | — | — |
| 2001-03-08 | $2.20 | $5.08 | 19,800 | — | — |
| 2001-03-07 | $2.20 | $5.08 | 21,200 | — | — |
| 2001-03-06 | $2.20 | $5.08 | 16,700 | — | — |
| 2001-03-05 | $2.24 | $5.18 | 39,200 | — | — |
| 2001-03-02 | $2.18 | $5.04 | 36,700 | — | — |
| 2001-03-01 | $2.20 | $5.08 | 49,900 | — | — |
| 2001-02-28 | $2.30 | $5.31 | 61,600 | — | — |
| 2001-02-27 | $2.26 | $5.22 | 49,200 | — | — |
| 2001-02-26 | $2.34 | $5.41 | 29,300 | — | — |
| 2001-02-23 | $2.36 | $5.45 | 30,000 | — | — |
| 2001-02-22 | $2.36 | $5.45 | 63,800 | — | — |
| 2001-02-21 | $2.46 | $5.68 | 87,200 | — | — |
| 2001-02-20 | $2.40 | $5.54 | 55,400 | — | — |
| 2001-02-16 | $2.35 | $5.43 | 55,400 | — | — |
| 2001-02-15 | $2.39 | $5.52 | 35,900 | — | — |
| 2001-02-14 | $2.34 | $5.41 | 80,400 | — | — |
| 2001-02-13 | $2.35 | $5.43 | 86,300 | — | — |
| 2001-02-12 | $2.42 | $5.59 | 84,400 | — | — |
| 2001-02-09 | $2.55 | $5.89 | 149,400 | — | — |
| 2001-02-08 | $2.38 | $5.50 | 139,200 | — | — |
| 2001-02-07 | $2.20 | $5.08 | 174,300 | — | — |
| 2001-02-06 | $2.29 | $5.29 | 254,600 | — | — |
| 2001-02-05 | $2.40 | $5.54 | 334,100 | — | — |
| 2001-02-02 | $2.69 | $6.21 | 591,500 | — | — |
| 2001-02-01 | $2.98 | $6.88 | 966,500 | — | — |
| 2001-01-31 | $4.52 | $10.44 | 127,900 | — | — |
| 2001-01-30 | $4.50 | $10.40 | 52,200 | — | — |
| 2001-01-29 | $4.57 | $10.56 | 71,800 | — | — |
| 2001-01-26 | $4.50 | $10.40 | 97,300 | — | — |
| 2001-01-25 | $4.31 | $9.96 | 73,300 | — | — |
| 2001-01-24 | $4.31 | $9.96 | 38,900 | — | — |
| 2001-01-23 | $4.38 | $10.11 | 35,600 | — | — |
| 2001-01-22 | $4.38 | $10.11 | 35,200 | — | — |
| 2001-01-19 | $4.38 | $10.11 | 67,700 | — | — |
| 2001-01-18 | $4.38 | $10.11 | 51,900 | — | — |
| 2001-01-17 | $4.38 | $10.11 | 27,900 | — | — |
| 2001-01-16 | $4.19 | $9.67 | 40,800 | — | — |
| 2001-01-12 | $4.13 | $9.53 | 147,800 | — | — |
| 2001-01-11 | $4.06 | $9.39 | 44,400 | — | — |
| 2001-01-10 | $4.00 | $9.24 | 73,100 | — | — |
| 2001-01-09 | $4.00 | $9.24 | 75,500 | — | — |
| 2001-01-08 | $4.19 | $9.67 | 31,900 | — | — |
| 2001-01-05 | $4.19 | $9.67 | 48,700 | — | — |
| 2001-01-04 | $4.25 | $9.82 | 118,100 | — | — |
| 2001-01-03 | $4.00 | $9.24 | 74,400 | — | — |
| 2001-01-02 | $3.81 | $8.81 | 54,200 | — | — |