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
- 1995-11-02 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 | $3.33 | $3.33 | 302,200 | — | — |
| 2001-12-28 | $3.30 | $3.30 | 249,600 | — | — |
| 2001-12-27 | $2.41 | $2.41 | 80,700 | — | — |
| 2001-12-26 | $2.20 | $2.20 | 69,300 | — | — |
| 2001-12-24 | $2.23 | $2.23 | 14,500 | — | — |
| 2001-12-21 | $2.25 | $2.25 | 68,600 | — | — |
| 2001-12-20 | $2.24 | $2.24 | 42,100 | — | — |
| 2001-12-19 | $2.24 | $2.24 | 56,400 | — | — |
| 2001-12-18 | $2.22 | $2.22 | 35,000 | — | — |
| 2001-12-17 | $2.25 | $2.25 | 69,000 | — | — |
| 2001-12-14 | $2.35 | $2.35 | 54,300 | — | — |
| 2001-12-13 | $2.33 | $2.33 | 25,200 | — | — |
| 2001-12-12 | $2.35 | $2.35 | 29,300 | — | — |
| 2001-12-11 | $2.36 | $2.36 | 153,800 | — | — |
| 2001-12-10 | $2.30 | $2.30 | 28,900 | — | — |
| 2001-12-07 | $2.33 | $2.33 | 72,100 | — | — |
| 2001-12-06 | $2.40 | $2.40 | 36,000 | — | — |
| 2001-12-05 | $2.40 | $2.40 | 74,500 | — | — |
| 2001-12-04 | $2.25 | $2.25 | 102,700 | — | — |
| 2001-12-03 | $2.35 | $2.35 | 33,200 | — | — |
| 2001-11-30 | $2.40 | $2.40 | 64,000 | — | — |
| 2001-11-29 | $2.40 | $2.40 | 32,100 | — | — |
| 2001-11-28 | $2.50 | $2.50 | 21,600 | — | — |
| 2001-11-27 | $2.62 | $2.62 | 43,400 | — | — |
| 2001-11-26 | $2.69 | $2.69 | 73,800 | — | — |
| 2001-11-23 | $2.90 | $2.90 | 9,800 | — | — |
| 2001-11-21 | $2.84 | $2.84 | 23,000 | — | — |
| 2001-11-20 | $2.72 | $2.72 | 109,200 | — | — |
| 2001-11-19 | $2.86 | $2.86 | 27,200 | — | — |
| 2001-11-16 | $2.78 | $2.78 | 58,900 | — | — |
| 2001-11-15 | $2.88 | $2.88 | 14,500 | — | — |
| 2001-11-14 | $2.87 | $2.87 | 20,200 | — | — |
| 2001-11-13 | $2.90 | $2.90 | 11,600 | — | — |
| 2001-11-12 | $2.91 | $2.91 | 11,800 | — | — |
| 2001-11-09 | $3.06 | $3.06 | 58,900 | — | — |
| 2001-11-08 | $2.85 | $2.85 | 69,700 | — | — |
| 2001-11-07 | $2.93 | $2.93 | 32,700 | — | — |
| 2001-11-06 | $2.87 | $2.87 | 6,700 | — | — |
| 2001-11-05 | $2.90 | $2.90 | 16,400 | — | — |
| 2001-11-02 | $3.00 | $3.00 | 23,100 | — | — |
| 2001-11-01 | $2.85 | $2.85 | 36,400 | — | — |
| 2001-10-31 | $3.05 | $3.05 | 24,400 | — | — |
| 2001-10-30 | $3.04 | $3.04 | 23,600 | — | — |
| 2001-10-29 | $3.19 | $3.19 | 29,600 | — | — |
| 2001-10-26 | $3.24 | $3.24 | 25,300 | — | — |
| 2001-10-25 | $3.12 | $3.12 | 36,500 | — | — |
| 2001-10-24 | $3.32 | $3.32 | 24,500 | — | — |
| 2001-10-23 | $3.51 | $3.51 | 27,000 | — | — |
| 2001-10-22 | $3.66 | $3.66 | 28,200 | — | — |
| 2001-10-19 | $3.90 | $3.90 | 13,400 | — | — |
| 2001-10-18 | $4.00 | $4.00 | 17,200 | — | — |
| 2001-10-17 | $3.97 | $3.97 | 26,200 | — | — |
| 2001-10-16 | $4.00 | $4.00 | 56,500 | — | — |
| 2001-10-15 | $3.99 | $3.99 | 34,700 | — | — |
| 2001-10-12 | $3.80 | $3.80 | 38,800 | — | — |
| 2001-10-11 | $3.78 | $3.78 | 31,400 | — | — |
| 2001-10-10 | $3.50 | $3.50 | 46,100 | — | — |
| 2001-10-09 | $3.73 | $3.73 | 38,800 | — | — |
| 2001-10-08 | $3.74 | $3.74 | 89,400 | — | — |
| 2001-10-05 | $3.68 | $3.68 | 57,700 | — | — |
| 2001-10-04 | $3.60 | $3.60 | 46,200 | — | — |
| 2001-10-03 | $3.35 | $3.35 | 58,900 | — | — |
| 2001-10-02 | $3.11 | $3.11 | 42,600 | — | — |
| 2001-10-01 | $3.28 | $3.28 | 43,100 | — | — |
| 2001-09-28 | $3.21 | $3.21 | 109,300 | — | — |
| 2001-09-27 | $3.04 | $3.04 | 71,600 | — | — |
| 2001-09-26 | $3.04 | $3.04 | 39,000 | — | — |
| 2001-09-25 | $2.90 | $2.90 | 111,900 | — | — |
| 2001-09-24 | $3.15 | $3.15 | 62,400 | — | — |
| 2001-09-21 | $3.05 | $3.05 | 65,500 | — | — |
| 2001-09-20 | $2.93 | $2.93 | 101,400 | — | — |
| 2001-09-19 | $3.23 | $3.23 | 52,600 | — | — |
| 2001-09-18 | $3.01 | $3.01 | 24,200 | — | — |
| 2001-09-17 | $3.10 | $3.10 | 46,400 | — | — |
| 2001-09-10 | $3.05 | $3.05 | 17,700 | — | — |
| 2001-09-07 | $3.15 | $3.15 | 30,100 | — | — |
| 2001-09-06 | $3.30 | $3.30 | 29,000 | — | — |
| 2001-09-05 | $3.36 | $3.36 | 25,400 | — | — |
| 2001-09-04 | $3.51 | $3.51 | 29,000 | — | — |
| 2001-08-31 | $3.50 | $3.50 | 50,200 | — | — |
| 2001-08-30 | $3.20 | $3.20 | 78,900 | — | — |
| 2001-08-29 | $3.50 | $3.50 | 24,400 | — | — |
| 2001-08-28 | $3.51 | $3.51 | 16,700 | — | — |
| 2001-08-27 | $3.65 | $3.65 | 43,300 | — | — |
| 2001-08-24 | $3.66 | $3.66 | 27,600 | — | — |
| 2001-08-23 | $3.79 | $3.79 | 21,700 | — | — |
| 2001-08-22 | $3.78 | $3.78 | 78,900 | — | — |
| 2001-08-21 | $3.74 | $3.74 | 24,100 | — | — |
| 2001-08-20 | $3.75 | $3.75 | 17,400 | — | — |
| 2001-08-17 | $3.95 | $3.95 | 36,400 | — | — |
| 2001-08-16 | $3.70 | $3.70 | 41,400 | — | — |
| 2001-08-15 | $3.75 | $3.75 | 29,000 | — | — |
| 2001-08-14 | $3.90 | $3.90 | 11,900 | — | — |
| 2001-08-13 | $4.04 | $4.04 | 29,000 | — | — |
| 2001-08-10 | $4.01 | $4.01 | 26,200 | — | — |
| 2001-08-09 | $4.20 | $4.20 | 71,900 | — | — |
| 2001-08-08 | $4.23 | $4.23 | 66,500 | — | — |
| 2001-08-07 | $4.25 | $4.25 | 25,400 | — | — |
| 2001-08-06 | $4.25 | $4.25 | 69,200 | — | — |
| 2001-08-03 | $4.25 | $4.25 | 34,800 | — | — |
| 2001-08-02 | $4.25 | $4.25 | 39,800 | — | — |
| 2001-08-01 | $4.08 | $4.08 | 78,300 | — | — |
| 2001-07-31 | $3.71 | $3.71 | 78,400 | — | — |
| 2001-07-30 | $3.83 | $3.83 | 84,300 | — | — |
| 2001-07-27 | $3.85 | $3.85 | 61,300 | — | — |
| 2001-07-26 | $3.37 | $3.37 | 107,900 | — | — |
| 2001-07-25 | $3.41 | $3.41 | 87,200 | — | — |
| 2001-07-24 | $3.45 | $3.45 | 56,400 | — | — |
| 2001-07-23 | $3.37 | $3.37 | 34,100 | — | — |
| 2001-07-20 | $3.40 | $3.40 | 23,300 | — | — |
| 2001-07-19 | $3.45 | $3.45 | 16,000 | — | — |
| 2001-07-18 | $3.60 | $3.60 | 11,100 | — | — |
| 2001-07-17 | $3.69 | $3.69 | 125,900 | — | — |
| 2001-07-16 | $3.60 | $3.60 | 17,200 | — | — |
| 2001-07-13 | $3.85 | $3.85 | 24,400 | — | — |
| 2001-07-12 | $3.69 | $3.69 | 18,300 | — | — |
| 2001-07-11 | $3.69 | $3.69 | 39,700 | — | — |
| 2001-07-10 | $3.55 | $3.55 | 64,200 | — | — |
| 2001-07-09 | $3.62 | $3.62 | 26,500 | — | — |
| 2001-07-06 | $3.67 | $3.67 | 13,400 | — | — |
| 2001-07-05 | $3.75 | $3.75 | 8,800 | — | — |
| 2001-07-03 | $3.78 | $3.78 | 13,500 | — | — |
| 2001-07-02 | $3.57 | $3.57 | 10,900 | — | — |
| 2001-06-29 | $3.65 | $3.65 | 16,900 | — | — |
| 2001-06-28 | $3.56 | $3.56 | 31,300 | — | — |
| 2001-06-27 | $3.73 | $3.73 | 45,300 | — | — |
| 2001-06-26 | $3.87 | $3.87 | 20,600 | — | — |
| 2001-06-25 | $3.83 | $3.83 | 26,100 | — | — |
| 2001-06-22 | $3.90 | $3.90 | 25,600 | — | — |
| 2001-06-21 | $3.41 | $3.41 | 32,600 | — | — |
| 2001-06-20 | $3.35 | $3.35 | 64,300 | — | — |
| 2001-06-19 | $3.13 | $3.13 | 126,300 | — | — |
| 2001-06-18 | $3.60 | $3.60 | 35,000 | — | — |
| 2001-06-15 | $3.87 | $3.87 | 11,300 | — | — |
| 2001-06-14 | $3.85 | $3.85 | 29,400 | — | — |
| 2001-06-13 | $4.00 | $4.00 | 16,800 | — | — |
| 2001-06-12 | $4.15 | $4.15 | 43,900 | — | — |
| 2001-06-11 | $4.02 | $4.02 | 39,200 | — | — |
| 2001-06-08 | $4.33 | $4.33 | 27,300 | — | — |
| 2001-06-07 | $4.40 | $4.40 | 72,900 | — | — |
| 2001-06-06 | $4.44 | $4.44 | 16,800 | — | — |
| 2001-06-05 | $4.40 | $4.40 | 40,800 | — | — |
| 2001-06-04 | $4.44 | $4.44 | 37,000 | — | — |
| 2001-06-01 | $4.31 | $4.31 | 29,900 | — | — |
| 2001-05-31 | $4.32 | $4.32 | 31,300 | — | — |
| 2001-05-30 | $4.40 | $4.40 | 36,700 | — | — |
| 2001-05-29 | $4.45 | $4.45 | 49,700 | — | — |
| 2001-05-25 | $4.45 | $4.45 | 37,300 | — | — |
| 2001-05-24 | $4.47 | $4.47 | 34,200 | — | — |
| 2001-05-23 | $4.50 | $4.50 | 95,100 | — | — |
| 2001-05-22 | $4.58 | $4.58 | 82,100 | — | — |
| 2001-05-21 | $4.40 | $4.40 | 227,200 | — | — |
| 2001-05-18 | $4.01 | $4.01 | 102,400 | — | — |
| 2001-05-17 | $3.74 | $3.74 | 58,800 | — | — |
| 2001-05-16 | $3.56 | $3.56 | 81,400 | — | — |
| 2001-05-15 | $3.46 | $3.46 | 111,600 | — | — |
| 2001-05-14 | $3.40 | $3.40 | 110,800 | — | — |
| 2001-05-11 | $3.75 | $3.75 | 228,400 | — | — |
| 2001-05-10 | $3.65 | $3.65 | 214,100 | — | — |
| 2001-05-09 | $3.47 | $3.47 | 62,500 | — | — |
| 2001-05-08 | $3.38 | $3.38 | 80,900 | — | — |
| 2001-05-07 | $3.24 | $3.24 | 81,900 | — | — |
| 2001-05-04 | $3.50 | $3.50 | 81,900 | — | — |
| 2001-05-03 | $3.19 | $3.19 | 94,300 | — | — |
| 2001-05-02 | $3.44 | $3.44 | 88,000 | — | — |
| 2001-05-01 | $3.68 | $3.68 | 59,200 | — | — |
| 2001-04-30 | $3.58 | $3.58 | 60,000 | — | — |
| 2001-04-27 | $3.88 | $3.88 | 19,200 | — | — |
| 2001-04-26 | $3.66 | $3.66 | 12,700 | — | — |
| 2001-04-25 | $3.64 | $3.64 | 41,300 | — | — |
| 2001-04-24 | $3.72 | $3.72 | 131,300 | — | — |
| 2001-04-23 | $3.60 | $3.60 | 23,900 | — | — |
| 2001-04-20 | $3.82 | $3.82 | 16,700 | — | — |
| 2001-04-19 | $4.00 | $4.00 | 69,200 | — | — |
| 2001-04-18 | $3.88 | $3.88 | 33,400 | — | — |
| 2001-04-17 | $3.78 | $3.78 | 53,300 | — | — |
| 2001-04-16 | $3.74 | $3.74 | 23,900 | — | — |
| 2001-04-12 | $3.99 | $3.99 | 23,300 | — | — |
| 2001-04-11 | $4.02 | $4.02 | 21,800 | — | — |
| 2001-04-10 | $4.10 | $4.10 | 52,200 | — | — |
| 2001-04-09 | $4.40 | $4.40 | 119,000 | — | — |
| 2001-04-06 | $4.38 | $4.38 | 14,200 | — | — |
| 2001-04-05 | $4.25 | $4.25 | 85,600 | — | — |
| 2001-04-04 | $4.25 | $4.25 | 65,500 | — | — |
| 2001-04-03 | $4.06 | $4.06 | 48,600 | — | — |
| 2001-04-02 | $4.00 | $4.00 | 44,100 | — | — |
| 2001-03-30 | $4.06 | $4.06 | 133,800 | — | — |
| 2001-03-29 | $3.75 | $3.75 | 26,900 | — | — |
| 2001-03-28 | $3.88 | $3.88 | 56,800 | — | — |
| 2001-03-27 | $4.06 | $4.06 | 48,900 | — | — |
| 2001-03-26 | $3.88 | $3.88 | 180,300 | — | — |
| 2001-03-23 | $3.13 | $3.13 | 228,500 | — | — |
| 2001-03-22 | $3.81 | $3.81 | 32,200 | — | — |
| 2001-03-21 | $3.94 | $3.94 | 66,300 | — | — |
| 2001-03-20 | $3.88 | $3.88 | 163,800 | — | — |
| 2001-03-19 | $3.38 | $3.38 | 82,800 | — | — |
| 2001-03-16 | $3.13 | $3.13 | 43,900 | — | — |
| 2001-03-15 | $3.44 | $3.44 | 63,700 | — | — |
| 2001-03-14 | $3.03 | $3.03 | 197,600 | — | — |
| 2001-03-13 | $3.00 | $3.00 | 608,300 | — | — |
| 2001-03-12 | $3.25 | $3.25 | 186,000 | — | — |
| 2001-03-09 | $3.53 | $3.53 | 814,500 | — | — |
| 2001-03-08 | $4.13 | $4.13 | 86,100 | — | — |
| 2001-03-07 | $4.31 | $4.31 | 438,300 | — | — |
| 2001-03-06 | $5.13 | $5.13 | 82,200 | — | — |
| 2001-03-05 | $5.25 | $5.25 | 128,900 | — | — |
| 2001-03-02 | $4.75 | $4.75 | 54,100 | — | — |
| 2001-03-01 | $4.84 | $4.84 | 187,100 | — | — |
| 2001-02-28 | $5.81 | $5.81 | 55,000 | — | — |
| 2001-02-27 | $6.63 | $6.63 | 43,600 | — | — |
| 2001-02-26 | $6.69 | $6.69 | 53,000 | — | — |
| 2001-02-23 | $6.69 | $6.69 | 49,800 | — | — |
| 2001-02-22 | $6.63 | $6.63 | 56,800 | — | — |
| 2001-02-21 | $6.56 | $6.56 | 63,700 | — | — |
| 2001-02-20 | $6.75 | $6.75 | 34,200 | — | — |
| 2001-02-16 | $6.88 | $6.88 | 102,000 | — | — |
| 2001-02-15 | $6.88 | $6.88 | 122,300 | — | — |
| 2001-02-14 | $6.94 | $6.94 | 112,000 | — | — |
| 2001-02-13 | $6.41 | $6.41 | 75,900 | — | — |
| 2001-02-12 | $6.75 | $6.75 | 59,100 | — | — |
| 2001-02-09 | $6.63 | $6.63 | 74,500 | — | — |
| 2001-02-08 | $6.81 | $6.81 | 79,500 | — | — |
| 2001-02-07 | $7.00 | $7.00 | 54,700 | — | — |
| 2001-02-06 | $7.13 | $7.13 | 40,800 | — | — |
| 2001-02-05 | $7.19 | $7.19 | 42,700 | — | — |
| 2001-02-02 | $7.19 | $7.19 | 80,200 | — | — |
| 2001-02-01 | $7.00 | $7.00 | 78,300 | — | — |
| 2001-01-31 | $7.25 | $7.25 | 59,500 | — | — |
| 2001-01-30 | $7.50 | $7.50 | 133,800 | — | — |
| 2001-01-29 | $7.13 | $7.13 | 38,800 | — | — |
| 2001-01-26 | $7.22 | $7.22 | 38,700 | — | — |
| 2001-01-25 | $7.25 | $7.25 | 74,900 | — | — |
| 2001-01-24 | $7.25 | $7.25 | 68,100 | — | — |
| 2001-01-23 | $7.38 | $7.38 | 35,900 | — | — |
| 2001-01-22 | $7.38 | $7.38 | 68,600 | — | — |
| 2001-01-19 | $7.44 | $7.44 | 29,000 | — | — |
| 2001-01-18 | $7.31 | $7.31 | 101,900 | — | — |
| 2001-01-17 | $7.25 | $7.25 | 86,500 | — | — |
| 2001-01-16 | $7.44 | $7.44 | 42,400 | — | — |
| 2001-01-12 | $7.50 | $7.50 | 59,900 | — | — |
| 2001-01-11 | $7.63 | $7.63 | 202,100 | — | — |
| 2001-01-10 | $8.00 | $8.00 | 49,200 | — | — |
| 2001-01-09 | $7.69 | $7.69 | 54,900 | — | — |
| 2001-01-08 | $7.63 | $7.63 | 124,900 | — | — |
| 2001-01-05 | $7.63 | $7.63 | 197,000 | — | — |
| 2001-01-04 | $7.91 | $7.91 | 207,800 | — | — |
| 2001-01-03 | $7.19 | $7.19 | 126,200 | — | — |
| 2001-01-02 | $7.13 | $7.13 | 117,900 | — | — |