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
- 1998-05-21 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 | $2.10 | $2.10 | 22,500 | — | — |
| 2001-12-28 | $2.04 | $2.04 | 20,600 | — | — |
| 2001-12-27 | $2.00 | $2.00 | 41,800 | — | — |
| 2001-12-26 | $2.20 | $2.20 | 11,300 | — | — |
| 2001-12-24 | $2.08 | $2.08 | 3,100 | — | — |
| 2001-12-21 | $2.11 | $2.11 | 14,900 | — | — |
| 2001-12-20 | $2.03 | $2.03 | 50,700 | — | — |
| 2001-12-19 | $2.10 | $2.10 | 52,300 | — | — |
| 2001-12-18 | $2.28 | $2.28 | 67,000 | — | — |
| 2001-12-17 | $2.56 | $2.56 | 59,400 | — | — |
| 2001-12-14 | $2.69 | $2.69 | 72,000 | — | — |
| 2001-12-13 | $2.94 | $2.94 | 122,900 | — | — |
| 2001-12-12 | $2.98 | $2.98 | 326,600 | — | — |
| 2001-12-11 | $2.74 | $2.74 | 197,800 | — | — |
| 2001-12-10 | $2.09 | $2.09 | 238,300 | — | — |
| 2001-12-07 | $2.50 | $2.50 | 333,600 | — | — |
| 2001-12-06 | $1.63 | $1.63 | 144,300 | — | — |
| 2001-12-05 | $1.25 | $1.25 | 68,000 | — | — |
| 2001-12-04 | $1.11 | $1.11 | 48,700 | — | — |
| 2001-12-03 | $1.00 | $1.00 | 9,200 | — | — |
| 2001-11-30 | $1.05 | $1.05 | 18,900 | — | — |
| 2001-11-29 | $1.10 | $1.10 | 29,300 | — | — |
| 2001-11-28 | $1.11 | $1.11 | 31,300 | — | — |
| 2001-11-27 | $1.10 | $1.10 | 27,000 | — | — |
| 2001-11-26 | $1.10 | $1.10 | 16,700 | — | — |
| 2001-11-23 | $1.10 | $1.10 | 39,400 | — | — |
| 2001-11-21 | $1.11 | $1.11 | 31,100 | — | — |
| 2001-11-20 | $1.11 | $1.11 | 23,900 | — | — |
| 2001-11-19 | $1.16 | $1.16 | 38,600 | — | — |
| 2001-11-16 | $1.20 | $1.20 | 16,100 | — | — |
| 2001-11-15 | $1.11 | $1.11 | 12,200 | — | — |
| 2001-11-14 | $1.15 | $1.15 | 12,600 | — | — |
| 2001-11-13 | $1.13 | $1.13 | 20,400 | — | — |
| 2001-11-12 | $1.18 | $1.18 | 8,800 | — | — |
| 2001-11-09 | $1.25 | $1.25 | 49,900 | — | — |
| 2001-11-08 | $1.20 | $1.20 | 7,400 | — | — |
| 2001-11-07 | $1.17 | $1.17 | 13,700 | — | — |
| 2001-11-06 | $1.20 | $1.20 | 29,600 | — | — |
| 2001-11-05 | $1.35 | $1.35 | 49,300 | — | — |
| 2001-11-02 | $1.34 | $1.34 | 4,600 | — | — |
| 2001-11-01 | $1.34 | $1.34 | 5,400 | — | — |
| 2001-10-31 | $1.25 | $1.25 | 2,500 | — | — |
| 2001-10-30 | $1.25 | $1.25 | 1,100 | — | — |
| 2001-10-29 | $1.26 | $1.26 | 8,300 | — | — |
| 2001-10-26 | $1.23 | $1.23 | 2,500 | — | — |
| 2001-10-25 | $1.23 | $1.23 | 11,100 | — | — |
| 2001-10-24 | $1.25 | $1.25 | 137,100 | — | — |
| 2001-10-23 | $1.45 | $1.45 | 50,700 | — | — |
| 2001-10-22 | $1.41 | $1.41 | 42,300 | — | — |
| 2001-10-19 | $1.59 | $1.59 | 17,900 | — | — |
| 2001-10-18 | $1.67 | $1.67 | 6,100 | — | — |
| 2001-10-17 | $1.55 | $1.55 | 9,100 | — | — |
| 2001-10-16 | $1.54 | $1.54 | 6,700 | — | — |
| 2001-10-15 | $1.60 | $1.60 | 11,500 | — | — |
| 2001-10-12 | $1.55 | $1.55 | 14,600 | — | — |
| 2001-10-11 | $1.45 | $1.45 | 28,800 | — | — |
| 2001-10-10 | $1.30 | $1.30 | 20,400 | — | — |
| 2001-10-09 | $1.60 | $1.60 | 9,100 | — | — |
| 2001-10-08 | $1.60 | $1.60 | 5,800 | — | — |
| 2001-10-05 | $1.72 | $1.72 | 19,100 | — | — |
| 2001-10-04 | $1.65 | $1.65 | 38,100 | — | — |
| 2001-10-03 | $1.41 | $1.41 | 10,700 | — | — |
| 2001-10-02 | $1.40 | $1.40 | 25,900 | — | — |
| 2001-10-01 | $1.30 | $1.30 | 5,100 | — | — |
| 2001-09-28 | $1.21 | $1.21 | 79,400 | — | — |
| 2001-09-27 | $1.19 | $1.19 | 35,600 | — | — |
| 2001-09-26 | $1.22 | $1.22 | 17,500 | — | — |
| 2001-09-25 | $1.29 | $1.29 | 66,200 | — | — |
| 2001-09-24 | $1.50 | $1.50 | 37,600 | — | — |
| 2001-09-21 | $1.65 | $1.65 | 29,400 | — | — |
| 2001-09-20 | $1.37 | $1.37 | 15,300 | — | — |
| 2001-09-19 | $1.60 | $1.60 | 14,200 | — | — |
| 2001-09-18 | $1.45 | $1.45 | 22,800 | — | — |
| 2001-09-17 | $1.75 | $1.75 | 9,400 | — | — |
| 2001-09-10 | $1.79 | $1.79 | 24,400 | — | — |
| 2001-09-07 | $1.80 | $1.80 | 7,400 | — | — |
| 2001-09-06 | $1.95 | $1.95 | 15,500 | — | — |
| 2001-09-05 | $1.89 | $1.89 | 24,900 | — | — |
| 2001-09-04 | $1.95 | $1.95 | 34,000 | — | — |
| 2001-08-31 | $1.95 | $1.95 | 28,400 | — | — |
| 2001-08-30 | $2.10 | $2.10 | 13,900 | — | — |
| 2001-08-29 | $2.15 | $2.15 | 10,200 | — | — |
| 2001-08-28 | $2.12 | $2.12 | 3,900 | — | — |
| 2001-08-27 | $2.24 | $2.24 | 22,500 | — | — |
| 2001-08-24 | $2.35 | $2.35 | 28,000 | — | — |
| 2001-08-23 | $2.18 | $2.18 | 24,400 | — | — |
| 2001-08-22 | $1.95 | $1.95 | 28,800 | — | — |
| 2001-08-21 | $1.90 | $1.90 | 30,000 | — | — |
| 2001-08-20 | $2.06 | $2.06 | 5,400 | — | — |
| 2001-08-17 | $2.18 | $2.18 | 33,800 | — | — |
| 2001-08-16 | $2.22 | $2.22 | 22,900 | — | — |
| 2001-08-15 | $1.81 | $1.81 | 29,900 | — | — |
| 2001-08-14 | $1.82 | $1.82 | 33,300 | — | — |
| 2001-08-13 | $2.12 | $2.12 | 4,000 | — | — |
| 2001-08-10 | $2.13 | $2.13 | 20,500 | — | — |
| 2001-08-09 | $2.10 | $2.10 | 28,300 | — | — |
| 2001-08-08 | $2.30 | $2.30 | 800 | — | — |
| 2001-08-07 | $2.30 | $2.30 | 10,300 | — | — |
| 2001-08-06 | $2.35 | $2.35 | 3,500 | — | — |
| 2001-08-03 | $2.36 | $2.36 | 8,700 | — | — |
| 2001-08-02 | $2.35 | $2.35 | 21,900 | — | — |
| 2001-08-01 | $2.40 | $2.40 | 7,200 | — | — |
| 2001-07-31 | $2.35 | $2.35 | 26,400 | — | — |
| 2001-07-30 | $2.60 | $2.60 | 35,800 | — | — |
| 2001-07-27 | $2.70 | $2.70 | 16,700 | — | — |
| 2001-07-26 | $2.66 | $2.66 | 18,200 | — | — |
| 2001-07-25 | $2.74 | $2.74 | 53,100 | — | — |
| 2001-07-24 | $2.75 | $2.75 | 8,800 | — | — |
| 2001-07-23 | $2.69 | $2.69 | 20,500 | — | — |
| 2001-07-20 | $2.90 | $2.90 | 36,900 | — | — |
| 2001-07-19 | $2.50 | $2.50 | 78,600 | — | — |
| 2001-07-18 | $2.11 | $2.11 | 50,100 | — | — |
| 2001-07-17 | $1.90 | $1.90 | 54,800 | — | — |
| 2001-07-16 | $2.05 | $2.05 | 88,200 | — | — |
| 2001-07-13 | $2.40 | $2.40 | 42,300 | — | — |
| 2001-07-12 | $2.80 | $2.80 | 59,600 | — | — |
| 2001-07-11 | $2.77 | $2.77 | 35,400 | — | — |
| 2001-07-10 | $2.85 | $2.85 | 56,700 | — | — |
| 2001-07-09 | $3.03 | $3.03 | 19,400 | — | — |
| 2001-07-06 | $3.00 | $3.00 | 46,400 | — | — |
| 2001-07-05 | $3.02 | $3.02 | 22,600 | — | — |
| 2001-07-03 | $3.21 | $3.21 | 20,700 | — | — |
| 2001-07-02 | $3.27 | $3.27 | 50,900 | — | — |
| 2001-06-29 | $3.25 | $3.25 | 69,700 | — | — |
| 2001-06-28 | $3.00 | $3.00 | 88,600 | — | — |
| 2001-06-27 | $3.05 | $3.05 | 26,200 | — | — |
| 2001-06-26 | $2.99 | $2.99 | 38,000 | — | — |
| 2001-06-25 | $3.00 | $3.00 | 60,500 | — | — |
| 2001-06-22 | $3.20 | $3.20 | 27,100 | — | — |
| 2001-06-21 | $2.99 | $2.99 | 142,500 | — | — |
| 2001-06-20 | $2.80 | $2.80 | 34,900 | — | — |
| 2001-06-19 | $3.04 | $3.04 | 137,000 | — | — |
| 2001-06-18 | $3.05 | $3.05 | 181,500 | — | — |
| 2001-06-15 | $3.07 | $3.07 | 57,200 | — | — |
| 2001-06-14 | $3.20 | $3.20 | 54,600 | — | — |
| 2001-06-13 | $3.20 | $3.20 | 48,100 | — | — |
| 2001-06-12 | $3.55 | $3.55 | 21,600 | — | — |
| 2001-06-11 | $3.51 | $3.51 | 53,300 | — | — |
| 2001-06-08 | $3.95 | $3.95 | 38,300 | — | — |
| 2001-06-07 | $4.01 | $4.01 | 19,700 | — | — |
| 2001-06-06 | $4.05 | $4.05 | 31,400 | — | — |
| 2001-06-05 | $4.41 | $4.41 | 50,600 | — | — |
| 2001-06-04 | $4.60 | $4.60 | 54,900 | — | — |
| 2001-06-01 | $5.00 | $5.00 | 45,000 | — | — |
| 2001-05-31 | $5.00 | $5.00 | 40,700 | — | — |
| 2001-05-30 | $5.07 | $5.07 | 23,500 | — | — |
| 2001-05-29 | $4.90 | $4.90 | 25,500 | — | — |
| 2001-05-25 | $5.00 | $5.00 | 55,000 | — | — |
| 2001-05-24 | $5.06 | $5.06 | 15,400 | — | — |
| 2001-05-23 | $5.10 | $5.10 | 45,700 | — | — |
| 2001-05-22 | $5.55 | $5.55 | 52,200 | — | — |
| 2001-05-21 | $5.08 | $5.08 | 21,200 | — | — |
| 2001-05-18 | $5.05 | $5.05 | 27,700 | — | — |
| 2001-05-17 | $5.07 | $5.07 | 19,500 | — | — |
| 2001-05-16 | $5.07 | $5.07 | 29,300 | — | — |
| 2001-05-15 | $5.15 | $5.15 | 24,700 | — | — |
| 2001-05-14 | $5.01 | $5.01 | 2,100 | — | — |
| 2001-05-11 | $5.20 | $5.20 | 29,300 | — | — |
| 2001-05-10 | $5.50 | $5.50 | 10,600 | — | — |
| 2001-05-09 | $5.80 | $5.80 | 4,600 | — | — |
| 2001-05-08 | $5.79 | $5.79 | 11,600 | — | — |
| 2001-05-07 | $5.70 | $5.70 | 6,900 | — | — |
| 2001-05-04 | $5.65 | $5.65 | 10,900 | — | — |
| 2001-05-03 | $5.66 | $5.66 | 11,700 | — | — |
| 2001-05-02 | $5.65 | $5.65 | 7,900 | — | — |
| 2001-05-01 | $5.65 | $5.65 | 6,800 | — | — |
| 2001-04-30 | $5.78 | $5.78 | 15,300 | — | — |
| 2001-04-27 | $5.57 | $5.57 | 39,600 | — | — |
| 2001-04-26 | $4.96 | $4.96 | 13,600 | — | — |
| 2001-04-25 | $5.04 | $5.04 | 13,500 | — | — |
| 2001-04-24 | $4.95 | $4.95 | 16,900 | — | — |
| 2001-04-23 | $4.91 | $4.91 | 18,700 | — | — |
| 2001-04-20 | $4.96 | $4.96 | 5,700 | — | — |
| 2001-04-19 | $5.24 | $5.24 | 10,200 | — | — |
| 2001-04-18 | $5.25 | $5.25 | 121,500 | — | — |
| 2001-04-17 | $4.86 | $4.86 | 1,800 | — | — |
| 2001-04-16 | $5.00 | $5.00 | 3,200 | — | — |
| 2001-04-12 | $5.00 | $5.00 | 2,800 | — | — |
| 2001-04-11 | $5.02 | $5.02 | 12,600 | — | — |
| 2001-04-10 | $5.00 | $5.00 | 16,300 | — | — |
| 2001-04-09 | $4.86 | $4.86 | 14,400 | — | — |
| 2001-04-06 | $5.00 | $5.00 | 21,200 | — | — |
| 2001-04-05 | $5.00 | $5.00 | 13,100 | — | — |
| 2001-04-04 | $4.81 | $4.81 | 27,400 | — | — |
| 2001-04-03 | $5.19 | $5.19 | 28,800 | — | — |
| 2001-04-02 | $5.00 | $5.00 | 29,100 | — | — |
| 2001-03-30 | $5.44 | $5.44 | 53,900 | — | — |
| 2001-03-29 | $5.19 | $5.19 | 15,900 | — | — |
| 2001-03-28 | $5.19 | $5.19 | 7,800 | — | — |
| 2001-03-27 | $5.63 | $5.63 | 19,200 | — | — |
| 2001-03-26 | $5.25 | $5.25 | 18,700 | — | — |
| 2001-03-23 | $5.22 | $5.22 | 21,100 | — | — |
| 2001-03-22 | $5.06 | $5.06 | 17,300 | — | — |
| 2001-03-21 | $5.00 | $5.00 | 27,700 | — | — |
| 2001-03-20 | $5.03 | $5.03 | 4,800 | — | — |
| 2001-03-19 | $5.25 | $5.25 | 13,000 | — | — |
| 2001-03-16 | $5.19 | $5.19 | 30,100 | — | — |
| 2001-03-15 | $5.66 | $5.66 | 9,900 | — | — |
| 2001-03-14 | $5.94 | $5.94 | 9,100 | — | — |
| 2001-03-13 | $6.00 | $6.00 | 23,300 | — | — |
| 2001-03-12 | $5.81 | $5.81 | 16,600 | — | — |
| 2001-03-09 | $6.09 | $6.09 | 9,200 | — | — |
| 2001-03-08 | $6.53 | $6.53 | 34,000 | — | — |
| 2001-03-07 | $6.88 | $6.87 | 26,400 | — | — |
| 2001-03-06 | $6.31 | $6.31 | 10,900 | — | — |
| 2001-03-05 | $6.25 | $6.25 | 18,200 | — | — |
| 2001-03-02 | $6.38 | $6.37 | 10,900 | — | — |
| 2001-03-01 | $6.38 | $6.37 | 8,400 | — | — |
| 2001-02-28 | $6.50 | $6.50 | 5,600 | — | — |
| 2001-02-27 | $6.63 | $6.62 | 15,300 | — | — |
| 2001-02-26 | $6.38 | $6.37 | 12,800 | — | — |
| 2001-02-23 | $6.88 | $6.87 | 19,400 | — | — |
| 2001-02-22 | $6.55 | $6.55 | 22,900 | — | — |
| 2001-02-21 | $6.53 | $6.53 | 24,800 | — | — |
| 2001-02-20 | $6.56 | $6.56 | 30,600 | — | — |
| 2001-02-16 | $5.75 | $5.75 | 19,000 | — | — |
| 2001-02-15 | $6.50 | $6.50 | 24,900 | — | — |
| 2001-02-14 | $5.63 | $5.63 | 52,800 | — | — |
| 2001-02-13 | $5.06 | $5.06 | 86,200 | — | — |
| 2001-02-12 | $6.00 | $6.00 | 48,500 | — | — |
| 2001-02-09 | $6.19 | $6.19 | 17,500 | — | — |
| 2001-02-08 | $6.75 | $6.75 | 11,700 | — | — |
| 2001-02-07 | $6.63 | $6.62 | 12,300 | — | — |
| 2001-02-06 | $6.94 | $6.94 | 6,900 | — | — |
| 2001-02-05 | $6.81 | $6.81 | 23,800 | — | — |
| 2001-02-02 | $7.38 | $7.37 | 12,800 | — | — |
| 2001-02-01 | $7.19 | $7.19 | 14,700 | — | — |
| 2001-01-31 | $7.75 | $7.75 | 19,900 | — | — |
| 2001-01-30 | $7.75 | $7.75 | 12,400 | — | — |
| 2001-01-29 | $7.91 | $7.91 | 11,100 | — | — |
| 2001-01-26 | $7.56 | $7.56 | 31,600 | — | — |
| 2001-01-25 | $8.25 | $8.25 | 39,400 | — | — |
| 2001-01-24 | $8.75 | $8.75 | 53,900 | — | — |
| 2001-01-23 | $8.38 | $8.38 | 82,100 | — | — |
| 2001-01-22 | $7.44 | $7.44 | 16,100 | — | — |
| 2001-01-19 | $7.06 | $7.06 | 46,600 | — | — |
| 2001-01-18 | $7.06 | $7.06 | 15,500 | — | — |
| 2001-01-17 | $7.50 | $7.50 | 11,500 | — | — |
| 2001-01-16 | $7.63 | $7.62 | 18,900 | — | — |
| 2001-01-12 | $7.63 | $7.62 | 22,200 | — | — |
| 2001-01-11 | $7.06 | $7.06 | 18,400 | — | — |
| 2001-01-10 | $7.88 | $7.88 | 42,900 | — | — |
| 2001-01-09 | $6.75 | $6.75 | 31,300 | — | — |
| 2001-01-08 | $6.13 | $6.12 | 19,500 | — | — |
| 2001-01-05 | $6.00 | $6.00 | 23,300 | — | — |
| 2001-01-04 | $6.16 | $6.16 | 27,400 | — | — |
| 2001-01-03 | $5.56 | $5.56 | 63,000 | — | — |
| 2001-01-02 | $5.00 | $5.00 | 59,100 | — | — |