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
- 1995-06-12 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 | $4.19 | $4.19 | 175,200 | — | — |
| 2001-12-28 | $4.21 | $4.21 | 230,600 | — | — |
| 2001-12-27 | $4.18 | $4.18 | 190,500 | — | — |
| 2001-12-26 | $4.18 | $4.18 | 142,100 | — | — |
| 2001-12-24 | $4.16 | $4.16 | 221,800 | — | — |
| 2001-12-21 | $4.01 | $4.01 | 290,300 | — | — |
| 2001-12-20 | $3.85 | $3.85 | 110,300 | — | — |
| 2001-12-19 | $3.89 | $3.89 | 258,500 | — | — |
| 2001-12-18 | $3.94 | $3.94 | 169,000 | — | — |
| 2001-12-17 | $3.84 | $3.84 | 127,200 | — | — |
| 2001-12-14 | $3.85 | $3.85 | 264,500 | — | — |
| 2001-12-13 | $3.73 | $3.73 | 95,900 | — | — |
| 2001-12-12 | $3.69 | $3.69 | 160,300 | — | — |
| 2001-12-11 | $3.60 | $3.60 | 67,800 | — | — |
| 2001-12-10 | $3.56 | $3.56 | 90,700 | — | — |
| 2001-12-07 | $3.67 | $3.67 | 95,900 | — | — |
| 2001-12-06 | $3.65 | $3.65 | 103,600 | — | — |
| 2001-12-05 | $3.45 | $3.45 | 100,800 | — | — |
| 2001-12-04 | $3.47 | $3.47 | 106,400 | — | — |
| 2001-12-03 | $3.60 | $3.60 | 122,800 | — | — |
| 2001-11-30 | $3.50 | $3.50 | 114,500 | — | — |
| 2001-11-29 | $3.38 | $3.38 | 276,400 | — | — |
| 2001-11-28 | $3.23 | $3.23 | 159,300 | — | — |
| 2001-11-27 | $3.07 | $3.07 | 58,600 | — | — |
| 2001-11-26 | $3.04 | $3.04 | 180,700 | — | — |
| 2001-11-23 | $3.05 | $3.05 | 131,000 | — | — |
| 2001-11-21 | $3.05 | $3.05 | 87,200 | — | — |
| 2001-11-20 | $3.08 | $3.08 | 90,500 | — | — |
| 2001-11-19 | $3.05 | $3.05 | 46,300 | — | — |
| 2001-11-16 | $3.15 | $3.15 | 89,500 | — | — |
| 2001-11-15 | $3.14 | $3.14 | 231,900 | — | — |
| 2001-11-14 | $3.29 | $3.29 | 80,700 | — | — |
| 2001-11-13 | $3.35 | $3.35 | 184,100 | — | — |
| 2001-11-12 | $3.40 | $3.40 | 120,500 | — | — |
| 2001-11-09 | $3.29 | $3.29 | 92,700 | — | — |
| 2001-11-08 | $3.37 | $3.37 | 112,300 | — | — |
| 2001-11-07 | $3.40 | $3.40 | 54,000 | — | — |
| 2001-11-06 | $3.35 | $3.35 | 72,200 | — | — |
| 2001-11-05 | $3.32 | $3.32 | 141,800 | — | — |
| 2001-11-02 | $3.39 | $3.39 | 126,000 | — | — |
| 2001-11-01 | $3.42 | $3.42 | 67,200 | — | — |
| 2001-10-31 | $3.50 | $3.50 | 73,700 | — | — |
| 2001-10-30 | $3.50 | $3.50 | 193,400 | — | — |
| 2001-10-29 | $3.52 | $3.52 | 164,700 | — | — |
| 2001-10-26 | $3.48 | $3.48 | 115,900 | — | — |
| 2001-10-25 | $3.37 | $3.37 | 61,800 | — | — |
| 2001-10-24 | $3.35 | $3.35 | 110,900 | — | — |
| 2001-10-23 | $3.40 | $3.40 | 86,300 | — | — |
| 2001-10-22 | $3.41 | $3.41 | 277,200 | — | — |
| 2001-10-19 | $3.60 | $3.60 | 102,000 | — | — |
| 2001-10-18 | $3.63 | $3.63 | 128,100 | — | — |
| 2001-10-17 | $3.61 | $3.61 | 243,900 | — | — |
| 2001-10-16 | $3.60 | $3.60 | 108,200 | — | — |
| 2001-10-15 | $3.61 | $3.61 | 154,900 | — | — |
| 2001-10-12 | $3.66 | $3.66 | 110,400 | — | — |
| 2001-10-11 | $3.63 | $3.63 | 108,300 | — | — |
| 2001-10-10 | $3.78 | $3.78 | 127,600 | — | — |
| 2001-10-09 | $3.88 | $3.88 | 187,400 | — | — |
| 2001-10-08 | $3.91 | $3.91 | 229,200 | — | — |
| 2001-10-05 | $4.06 | $4.06 | 182,800 | — | — |
| 2001-10-04 | $4.07 | $4.07 | 186,300 | — | — |
| 2001-10-03 | $4.13 | $4.13 | 147,200 | — | — |
| 2001-10-02 | $4.15 | $4.15 | 237,800 | — | — |
| 2001-10-01 | $4.20 | $4.20 | 294,300 | — | — |
| 2001-09-28 | $4.14 | $4.14 | 351,400 | — | — |
| 2001-09-27 | $4.21 | $4.21 | 266,100 | — | — |
| 2001-09-26 | $4.25 | $4.25 | 236,400 | — | — |
| 2001-09-25 | $4.20 | $4.20 | 123,000 | — | — |
| 2001-09-24 | $4.06 | $4.06 | 237,900 | — | — |
| 2001-09-21 | $4.20 | $4.20 | 361,300 | — | — |
| 2001-09-20 | $4.22 | $4.22 | 401,900 | — | — |
| 2001-09-19 | $4.35 | $4.35 | 808,400 | — | — |
| 2001-09-18 | $3.98 | $3.98 | 163,900 | — | — |
| 2001-09-17 | $3.65 | $3.65 | 215,900 | — | — |
| 2001-09-10 | $3.45 | $3.45 | 53,200 | — | — |
| 2001-09-07 | $3.50 | $3.50 | 50,400 | — | — |
| 2001-09-06 | $3.44 | $3.44 | 23,200 | — | — |
| 2001-09-05 | $3.40 | $3.40 | 25,100 | — | — |
| 2001-09-04 | $3.39 | $3.39 | 94,000 | — | — |
| 2001-08-31 | $3.40 | $3.40 | 65,400 | — | — |
| 2001-08-30 | $3.60 | $3.60 | 69,100 | — | — |
| 2001-08-29 | $3.60 | $3.60 | 134,400 | — | — |
| 2001-08-28 | $3.59 | $3.59 | 9,300 | — | — |
| 2001-08-27 | $3.58 | $3.58 | 38,800 | — | — |
| 2001-08-24 | $3.64 | $3.64 | 103,800 | — | — |
| 2001-08-23 | $3.72 | $3.72 | 42,400 | — | — |
| 2001-08-22 | $3.72 | $3.72 | 120,400 | — | — |
| 2001-08-21 | $3.45 | $3.45 | 27,800 | — | — |
| 2001-08-20 | $3.41 | $3.41 | 76,800 | — | — |
| 2001-08-17 | $3.58 | $3.58 | 112,800 | — | — |
| 2001-08-16 | $3.45 | $3.45 | 76,100 | — | — |
| 2001-08-15 | $3.55 | $3.55 | 234,600 | — | — |
| 2001-08-14 | $3.39 | $3.39 | 78,400 | — | — |
| 2001-08-13 | $3.43 | $3.43 | 42,900 | — | — |
| 2001-08-10 | $3.43 | $3.43 | 59,400 | — | — |
| 2001-08-09 | $3.52 | $3.52 | 76,900 | — | — |
| 2001-08-08 | $3.39 | $3.39 | 46,700 | — | — |
| 2001-08-07 | $3.33 | $3.33 | 55,200 | — | — |
| 2001-08-06 | $3.37 | $3.37 | 28,100 | — | — |
| 2001-08-03 | $3.40 | $3.40 | 102,500 | — | — |
| 2001-08-02 | $3.37 | $3.37 | 79,700 | — | — |
| 2001-08-01 | $3.31 | $3.31 | 154,400 | — | — |
| 2001-07-31 | $3.25 | $3.25 | 188,200 | — | — |
| 2001-07-30 | $3.45 | $3.45 | 94,600 | — | — |
| 2001-07-27 | $3.60 | $3.60 | 61,800 | — | — |
| 2001-07-26 | $3.55 | $3.55 | 66,800 | — | — |
| 2001-07-25 | $3.74 | $3.74 | 73,900 | — | — |
| 2001-07-24 | $3.77 | $3.77 | 40,900 | — | — |
| 2001-07-23 | $3.72 | $3.72 | 40,600 | — | — |
| 2001-07-20 | $3.72 | $3.72 | 56,500 | — | — |
| 2001-07-19 | $3.72 | $3.72 | 65,100 | — | — |
| 2001-07-18 | $3.79 | $3.79 | 46,700 | — | — |
| 2001-07-17 | $3.53 | $3.53 | 46,200 | — | — |
| 2001-07-16 | $3.40 | $3.40 | 106,100 | — | — |
| 2001-07-13 | $3.52 | $3.52 | 37,300 | — | — |
| 2001-07-12 | $3.55 | $3.55 | 71,900 | — | — |
| 2001-07-11 | $3.57 | $3.57 | 88,000 | — | — |
| 2001-07-10 | $3.44 | $3.44 | 83,000 | — | — |
| 2001-07-09 | $3.38 | $3.38 | 25,000 | — | — |
| 2001-07-06 | $3.28 | $3.28 | 104,700 | — | — |
| 2001-07-05 | $3.30 | $3.30 | 101,400 | — | — |
| 2001-07-03 | $3.54 | $3.54 | 86,900 | — | — |
| 2001-07-02 | $3.51 | $3.51 | 42,200 | — | — |
| 2001-06-29 | $3.60 | $3.60 | 73,100 | — | — |
| 2001-06-28 | $3.63 | $3.63 | 73,600 | — | — |
| 2001-06-27 | $3.73 | $3.73 | 118,900 | — | — |
| 2001-06-26 | $3.81 | $3.81 | 80,400 | — | — |
| 2001-06-25 | $3.90 | $3.90 | 109,000 | — | — |
| 2001-06-22 | $3.74 | $3.74 | 44,200 | — | — |
| 2001-06-21 | $3.70 | $3.70 | 43,500 | — | — |
| 2001-06-20 | $3.67 | $3.67 | 161,700 | — | — |
| 2001-06-19 | $3.81 | $3.81 | 137,200 | — | — |
| 2001-06-18 | $3.95 | $3.95 | 275,900 | — | — |
| 2001-06-15 | $3.91 | $3.91 | 323,200 | — | — |
| 2001-06-14 | $3.83 | $3.83 | 214,100 | — | — |
| 2001-06-13 | $3.65 | $3.65 | 112,600 | — | — |
| 2001-06-12 | $3.65 | $3.65 | 276,700 | — | — |
| 2001-06-11 | $3.45 | $3.45 | 266,000 | — | — |
| 2001-06-08 | $3.33 | $3.33 | 141,800 | — | — |
| 2001-06-07 | $3.17 | $3.17 | 36,100 | — | — |
| 2001-06-06 | $3.15 | $3.15 | 92,700 | — | — |
| 2001-06-05 | $3.23 | $3.23 | 67,300 | — | — |
| 2001-06-04 | $3.15 | $3.15 | 85,800 | — | — |
| 2001-06-01 | $3.20 | $3.20 | 72,000 | — | — |
| 2001-05-31 | $3.19 | $3.19 | 147,300 | — | — |
| 2001-05-30 | $3.05 | $3.05 | 299,900 | — | — |
| 2001-05-29 | $3.26 | $3.26 | 77,300 | — | — |
| 2001-05-25 | $3.47 | $3.47 | 65,700 | — | — |
| 2001-05-24 | $3.52 | $3.52 | 271,800 | — | — |
| 2001-05-23 | $3.38 | $3.38 | 156,500 | — | — |
| 2001-05-22 | $3.52 | $3.52 | 293,800 | — | — |
| 2001-05-21 | $3.49 | $3.49 | 533,100 | — | — |
| 2001-05-18 | $3.70 | $3.70 | 286,200 | — | — |
| 2001-05-17 | $3.26 | $3.26 | 311,800 | — | — |
| 2001-05-16 | $3.16 | $3.16 | 326,000 | — | — |
| 2001-05-15 | $3.00 | $3.00 | 104,000 | — | — |
| 2001-05-14 | $2.91 | $2.91 | 184,700 | — | — |
| 2001-05-11 | $2.97 | $2.97 | 82,300 | — | — |
| 2001-05-10 | $3.00 | $3.00 | 177,400 | — | — |
| 2001-05-09 | $3.00 | $3.00 | 415,800 | — | — |
| 2001-05-08 | $2.75 | $2.75 | 44,900 | — | — |
| 2001-05-07 | $2.79 | $2.79 | 31,100 | — | — |
| 2001-05-04 | $2.75 | $2.75 | 54,500 | — | — |
| 2001-05-03 | $2.76 | $2.76 | 121,500 | — | — |
| 2001-05-02 | $2.80 | $2.80 | 110,700 | — | — |
| 2001-05-01 | $2.74 | $2.74 | 119,600 | — | — |
| 2001-04-30 | $2.76 | $2.76 | 102,600 | — | — |
| 2001-04-27 | $2.74 | $2.74 | 115,400 | — | — |
| 2001-04-26 | $2.76 | $2.76 | 72,300 | — | — |
| 2001-04-25 | $2.71 | $2.71 | 92,200 | — | — |
| 2001-04-24 | $2.72 | $2.72 | 113,300 | — | — |
| 2001-04-23 | $2.63 | $2.63 | 35,000 | — | — |
| 2001-04-20 | $2.71 | $2.71 | 50,100 | — | — |
| 2001-04-19 | $2.65 | $2.65 | 58,700 | — | — |
| 2001-04-18 | $2.55 | $2.55 | 72,300 | — | — |
| 2001-04-17 | $2.68 | $2.68 | 27,200 | — | — |
| 2001-04-16 | $2.70 | $2.70 | 87,500 | — | — |
| 2001-04-12 | $2.52 | $2.52 | 64,800 | — | — |
| 2001-04-11 | $2.53 | $2.53 | 15,800 | — | — |
| 2001-04-10 | $2.64 | $2.64 | 17,500 | — | — |
| 2001-04-09 | $2.57 | $2.57 | 30,500 | — | — |
| 2001-04-06 | $2.56 | $2.56 | 56,900 | — | — |
| 2001-04-05 | $2.50 | $2.50 | 38,400 | — | — |
| 2001-04-04 | $2.53 | $2.53 | 41,300 | — | — |
| 2001-04-03 | $2.63 | $2.62 | 60,700 | — | — |
| 2001-04-02 | $2.44 | $2.44 | 39,600 | — | — |
| 2001-03-30 | $2.56 | $2.56 | 44,600 | — | — |
| 2001-03-29 | $2.53 | $2.53 | 80,800 | — | — |
| 2001-03-28 | $2.56 | $2.56 | 45,900 | — | — |
| 2001-03-27 | $2.59 | $2.59 | 72,200 | — | — |
| 2001-03-26 | $2.72 | $2.72 | 27,700 | — | — |
| 2001-03-23 | $2.88 | $2.88 | 63,100 | — | — |
| 2001-03-22 | $2.66 | $2.66 | 85,100 | — | — |
| 2001-03-21 | $2.66 | $2.66 | 221,400 | — | — |
| 2001-03-20 | $2.72 | $2.72 | 72,100 | — | — |
| 2001-03-19 | $2.69 | $2.69 | 189,600 | — | — |
| 2001-03-16 | $2.78 | $2.78 | 74,900 | — | — |
| 2001-03-15 | $2.94 | $2.94 | 42,900 | — | — |
| 2001-03-14 | $3.00 | $3.00 | 48,400 | — | — |
| 2001-03-13 | $2.94 | $2.94 | 89,000 | — | — |
| 2001-03-12 | $2.94 | $2.94 | 343,400 | — | — |
| 2001-03-09 | $2.97 | $2.97 | 347,800 | — | — |
| 2001-03-08 | $2.94 | $2.94 | 254,000 | — | — |
| 2001-03-07 | $2.88 | $2.88 | 243,200 | — | — |
| 2001-03-06 | $2.94 | $2.94 | 65,200 | — | — |
| 2001-03-05 | $3.00 | $3.00 | 40,200 | — | — |
| 2001-03-02 | $3.06 | $3.06 | 91,200 | — | — |
| 2001-03-01 | $3.13 | $3.12 | 192,900 | — | — |
| 2001-02-28 | $3.09 | $3.09 | 167,700 | — | — |
| 2001-02-27 | $3.09 | $3.09 | 175,400 | — | — |
| 2001-02-26 | $3.13 | $3.12 | 226,300 | — | — |
| 2001-02-23 | $2.94 | $2.94 | 235,700 | — | — |
| 2001-02-22 | $2.86 | $2.86 | 17,000 | — | — |
| 2001-02-21 | $2.81 | $2.81 | 56,800 | — | — |
| 2001-02-20 | $2.75 | $2.75 | 75,500 | — | — |
| 2001-02-16 | $2.81 | $2.81 | 42,700 | — | — |
| 2001-02-15 | $2.81 | $2.81 | 66,900 | — | — |
| 2001-02-14 | $2.94 | $2.94 | 39,500 | — | — |
| 2001-02-13 | $2.94 | $2.94 | 18,400 | — | — |
| 2001-02-12 | $2.97 | $2.97 | 31,700 | — | — |
| 2001-02-09 | $2.94 | $2.94 | 29,300 | — | — |
| 2001-02-08 | $2.88 | $2.88 | 23,500 | — | — |
| 2001-02-07 | $2.97 | $2.97 | 58,300 | — | — |
| 2001-02-06 | $2.75 | $2.75 | 87,800 | — | — |
| 2001-02-05 | $2.88 | $2.88 | 106,000 | — | — |
| 2001-02-02 | $3.00 | $3.00 | 78,900 | — | — |
| 2001-02-01 | $3.00 | $3.00 | 123,100 | — | — |
| 2001-01-31 | $3.13 | $3.12 | 118,400 | — | — |
| 2001-01-30 | $3.13 | $3.12 | 304,800 | — | — |
| 2001-01-29 | $3.31 | $3.31 | 133,100 | — | — |
| 2001-01-26 | $3.28 | $3.28 | 94,300 | — | — |
| 2001-01-25 | $3.22 | $3.22 | 97,300 | — | — |
| 2001-01-24 | $3.13 | $3.12 | 81,700 | — | — |
| 2001-01-23 | $3.25 | $3.25 | 208,600 | — | — |
| 2001-01-22 | $3.28 | $3.28 | 322,600 | — | — |
| 2001-01-19 | $3.09 | $3.09 | 144,700 | — | — |
| 2001-01-18 | $3.13 | $3.12 | 344,300 | — | — |
| 2001-01-17 | $3.06 | $3.06 | 697,100 | — | — |
| 2001-01-16 | $3.00 | $3.00 | 108,800 | — | — |
| 2001-01-12 | $2.97 | $2.97 | 68,000 | — | — |
| 2001-01-11 | $2.94 | $2.94 | 25,400 | — | — |
| 2001-01-10 | $2.97 | $2.97 | 43,800 | — | — |
| 2001-01-09 | $2.94 | $2.94 | 50,500 | — | — |
| 2001-01-08 | $2.94 | $2.94 | 108,100 | — | — |
| 2001-01-05 | $2.84 | $2.84 | 92,700 | — | — |
| 2001-01-04 | $2.72 | $2.72 | 32,200 | — | — |
| 2001-01-03 | $2.56 | $2.56 | 53,400 | — | — |
| 2001-01-02 | $2.63 | $2.62 | 27,200 | — | — |