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
- 1993-01-19 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 | $4.73 | $4.73 | 12,048,332 | — | — |
| 2001-12-28 | $4.70 | $4.70 | 15,430,776 | — | — |
| 2001-12-27 | $4.71 | $4.71 | 8,751,301 | — | — |
| 2001-12-26 | $4.65 | $4.65 | 10,901,037 | — | — |
| 2001-12-24 | $4.60 | $4.60 | 2,546,788 | — | — |
| 2001-12-21 | $4.53 | $4.53 | 18,658,554 | — | — |
| 2001-12-20 | $4.55 | $4.55 | 25,035,046 | — | — |
| 2001-12-19 | $4.62 | $4.62 | 38,562,512 | — | — |
| 2001-12-18 | $4.65 | $4.65 | 61,841,411 | — | — |
| 2001-12-17 | $4.34 | $4.34 | 110,528,170 | — | — |
| 2001-12-14 | $4.13 | $4.13 | 9,638,320 | — | — |
| 2001-12-13 | $4.13 | $4.13 | 10,606,711 | — | — |
| 2001-12-12 | $4.25 | $4.25 | 27,182,474 | — | — |
| 2001-12-11 | $4.34 | $4.34 | 62,341,189 | — | — |
| 2001-12-10 | $4.15 | $4.15 | 14,754,980 | — | — |
| 2001-12-07 | $4.28 | $4.28 | 19,097,158 | — | — |
| 2001-12-06 | $4.36 | $4.36 | 24,331,549 | — | — |
| 2001-12-05 | $4.43 | $4.43 | 35,052,527 | — | — |
| 2001-12-04 | $4.12 | $4.12 | 17,229,052 | — | — |
| 2001-12-03 | $3.83 | $3.83 | 6,220,672 | — | — |
| 2001-11-30 | $3.90 | $3.90 | 9,423,635 | — | — |
| 2001-11-29 | $3.86 | $3.86 | 15,431,353 | — | — |
| 2001-11-28 | $3.79 | $3.79 | 9,966,118 | — | — |
| 2001-11-27 | $3.90 | $3.90 | 15,834,176 | — | — |
| 2001-11-26 | $3.92 | $3.92 | 17,738,640 | — | — |
| 2001-11-23 | $3.75 | $3.75 | 2,419,246 | — | — |
| 2001-11-21 | $3.74 | $3.74 | 15,314,200 | — | — |
| 2001-11-20 | $3.73 | $3.73 | 13,036,922 | — | — |
| 2001-11-19 | $3.82 | $3.82 | 23,113,846 | — | — |
| 2001-11-16 | $3.62 | $3.62 | 20,235,219 | — | — |
| 2001-11-15 | $3.50 | $3.50 | 31,124,714 | — | — |
| 2001-11-14 | $3.51 | $3.51 | 18,963,845 | — | — |
| 2001-11-13 | $3.50 | $3.50 | 13,716,758 | — | — |
| 2001-11-12 | $3.43 | $3.43 | 7,913,337 | — | — |
| 2001-11-09 | $3.47 | $3.47 | 11,197,672 | — | — |
| 2001-11-08 | $3.55 | $3.55 | 21,626,055 | — | — |
| 2001-11-07 | $3.51 | $3.51 | 11,807,677 | — | — |
| 2001-11-06 | $3.61 | $3.61 | 16,261,238 | — | — |
| 2001-11-05 | $3.44 | $3.44 | 9,820,109 | — | — |
| 2001-11-02 | $3.32 | $3.32 | 8,677,431 | — | — |
| 2001-11-01 | $3.34 | $3.34 | 10,843,326 | — | — |
| 2001-10-31 | $3.20 | $3.20 | 11,606,266 | — | — |
| 2001-10-30 | $3.13 | $3.13 | 19,633,870 | — | — |
| 2001-10-29 | $3.14 | $3.14 | 14,746,323 | — | — |
| 2001-10-26 | $3.31 | $3.31 | 14,433,529 | — | — |
| 2001-10-25 | $3.31 | $3.31 | 19,852,018 | — | — |
| 2001-10-24 | $3.23 | $3.23 | 28,342,465 | — | — |
| 2001-10-23 | $3.37 | $3.37 | 16,208,144 | — | — |
| 2001-10-22 | $3.41 | $3.41 | 12,537,145 | — | — |
| 2001-10-19 | $3.24 | $3.24 | 17,689,586 | — | — |
| 2001-10-18 | $3.16 | $3.16 | 21,571,807 | — | — |
| 2001-10-17 | $3.32 | $3.32 | 19,448,041 | — | — |
| 2001-10-16 | $3.57 | $3.57 | 9,639,474 | — | — |
| 2001-10-15 | $3.51 | $3.51 | 7,866,014 | — | — |
| 2001-10-12 | $3.54 | $3.54 | 12,260,709 | — | — |
| 2001-10-11 | $3.65 | $3.65 | 19,615,403 | — | — |
| 2001-10-10 | $3.39 | $3.39 | 9,210,681 | — | — |
| 2001-10-09 | $3.22 | $3.22 | 5,116,660 | — | — |
| 2001-10-08 | $3.29 | $3.29 | 6,508,073 | — | — |
| 2001-10-05 | $3.42 | $3.42 | 7,141,740 | — | — |
| 2001-10-04 | $3.50 | $3.50 | 23,949,501 | — | — |
| 2001-10-03 | $3.44 | $3.44 | 19,614,249 | — | — |
| 2001-10-02 | $3.15 | $3.15 | 14,353,311 | — | — |
| 2001-10-01 | $3.23 | $3.23 | 12,504,249 | — | — |
| 2001-09-28 | $3.12 | $3.12 | 18,193,403 | — | — |
| 2001-09-27 | $3.09 | $3.09 | 12,663,532 | — | — |
| 2001-09-26 | $2.97 | $2.97 | 17,039,760 | — | — |
| 2001-09-25 | $3.13 | $3.13 | 21,466,196 | — | — |
| 2001-09-24 | $3.26 | $3.26 | 20,538,779 | — | — |
| 2001-09-21 | $3.21 | $3.21 | 36,236,180 | — | — |
| 2001-09-20 | $3.13 | $3.13 | 29,160,808 | — | — |
| 2001-09-19 | $3.34 | $3.34 | 73,529,627 | — | — |
| 2001-09-18 | $2.87 | $2.87 | 67,761,986 | — | — |
| 2001-09-17 | $3.20 | $3.20 | 43,529,124 | — | — |
| 2001-09-10 | $4.00 | $4.00 | 12,564,846 | — | — |
| 2001-09-07 | $3.99 | $3.99 | 9,535,594 | — | — |
| 2001-09-06 | $3.98 | $3.98 | 14,230,964 | — | — |
| 2001-09-05 | $4.04 | $4.04 | 12,951,510 | — | — |
| 2001-09-04 | $4.00 | $4.00 | 9,836,846 | — | — |
| 2001-08-31 | $4.01 | $4.01 | 9,148,930 | — | — |
| 2001-08-30 | $3.84 | $3.84 | 10,008,247 | — | — |
| 2001-08-29 | $3.96 | $3.96 | 13,444,362 | — | — |
| 2001-08-28 | $4.09 | $4.09 | 11,999,278 | — | — |
| 2001-08-27 | $4.13 | $4.13 | 12,861,481 | — | — |
| 2001-08-24 | $4.01 | $4.01 | 16,130,811 | — | — |
| 2001-08-23 | $3.81 | $3.81 | 13,508,421 | — | — |
| 2001-08-22 | $3.90 | $3.90 | 19,088,501 | — | — |
| 2001-08-21 | $4.10 | $4.10 | 16,348,958 | — | — |
| 2001-08-20 | $4.25 | $4.25 | 12,626,020 | — | — |
| 2001-08-17 | $4.12 | $4.12 | 7,361,619 | — | — |
| 2001-08-16 | $4.31 | $4.31 | 9,107,955 | — | — |
| 2001-08-15 | $4.24 | $4.24 | 21,399,251 | — | — |
| 2001-08-14 | $4.41 | $4.41 | 14,430,067 | — | — |
| 2001-08-13 | $4.42 | $4.42 | 30,714,389 | — | — |
| 2001-08-10 | $4.51 | $4.51 | 7,178,098 | — | — |
| 2001-08-09 | $4.57 | $4.57 | 13,390,691 | — | — |
| 2001-08-08 | $4.68 | $4.68 | 11,304,437 | — | — |
| 2001-08-07 | $4.71 | $4.71 | 6,559,436 | — | — |
| 2001-08-06 | $4.68 | $4.68 | 5,500,439 | — | — |
| 2001-08-03 | $4.68 | $4.68 | 5,928,654 | — | — |
| 2001-08-02 | $4.77 | $4.77 | 12,681,999 | — | — |
| 2001-08-01 | $4.86 | $4.86 | 18,685,101 | — | — |
| 2001-07-31 | $4.85 | $4.85 | 10,618,253 | — | — |
| 2001-07-30 | $4.83 | $4.83 | 6,252,413 | — | — |
| 2001-07-27 | $4.86 | $4.86 | 18,099,911 | — | — |
| 2001-07-26 | $4.85 | $4.85 | 15,196,469 | — | — |
| 2001-07-25 | $4.67 | $4.67 | 16,054,055 | — | — |
| 2001-07-24 | $4.53 | $4.53 | 10,231,012 | — | — |
| 2001-07-23 | $4.54 | $4.54 | 6,504,033 | — | — |
| 2001-07-20 | $4.67 | $4.67 | 11,713,608 | — | — |
| 2001-07-19 | $4.67 | $4.67 | 14,802,880 | — | — |
| 2001-07-18 | $4.76 | $4.76 | 23,121,348 | — | — |
| 2001-07-17 | $4.69 | $4.69 | 25,295,323 | — | — |
| 2001-07-16 | $4.60 | $4.60 | 32,595,768 | — | — |
| 2001-07-13 | $4.38 | $4.38 | 16,873,552 | — | — |
| 2001-07-12 | $4.64 | $4.64 | 10,946,629 | — | — |
| 2001-07-11 | $4.55 | $4.55 | 9,689,682 | — | — |
| 2001-07-10 | $4.48 | $4.48 | 7,453,380 | — | — |
| 2001-07-09 | $4.67 | $4.67 | 4,949,875 | — | — |
| 2001-07-06 | $4.60 | $4.60 | 6,713,524 | — | — |
| 2001-07-05 | $4.74 | $4.74 | 12,468,469 | — | — |
| 2001-07-03 | $4.68 | $4.68 | 3,943,395 | — | — |
| 2001-07-02 | $4.77 | $4.77 | 9,689,682 | — | — |
| 2001-06-29 | $4.85 | $4.85 | 14,428,912 | — | — |
| 2001-06-28 | $4.83 | $4.83 | 15,248,986 | — | — |
| 2001-06-27 | $4.67 | $4.67 | 9,634,857 | — | — |
| 2001-06-26 | $4.70 | $4.70 | 8,232,479 | — | — |
| 2001-06-25 | $4.71 | $4.71 | 9,551,753 | — | — |
| 2001-06-22 | $4.66 | $4.66 | 12,894,953 | — | — |
| 2001-06-21 | $4.78 | $4.78 | 17,664,193 | — | — |
| 2001-06-20 | $4.67 | $4.67 | 15,771,271 | — | — |
| 2001-06-19 | $4.42 | $4.42 | 11,134,767 | — | — |
| 2001-06-18 | $4.31 | $4.31 | 10,889,495 | — | — |
| 2001-06-15 | $4.40 | $4.40 | 11,253,651 | — | — |
| 2001-06-14 | $4.26 | $4.26 | 8,728,794 | — | — |
| 2001-06-13 | $4.40 | $4.40 | 9,833,960 | — | — |
| 2001-06-12 | $4.42 | $4.42 | 12,048,909 | — | — |
| 2001-06-11 | $4.36 | $4.36 | 9,071,020 | — | — |
| 2001-06-08 | $4.29 | $4.29 | 10,729,058 | — | — |
| 2001-06-07 | $4.46 | $4.46 | 9,068,135 | — | — |
| 2001-06-06 | $4.44 | $4.44 | 15,392,687 | — | — |
| 2001-06-05 | $4.67 | $4.67 | 17,450,662 | — | — |
| 2001-06-04 | $4.51 | $4.51 | 5,035,865 | — | — |
| 2001-06-01 | $4.51 | $4.51 | 8,566,049 | — | — |
| 2001-05-31 | $4.48 | $4.48 | 14,190,566 | — | — |
| 2001-05-30 | $4.30 | $4.30 | 11,536,435 | — | — |
| 2001-05-29 | $4.36 | $4.36 | 9,967,850 | — | — |
| 2001-05-25 | $4.37 | $4.37 | 6,574,441 | — | — |
| 2001-05-24 | $4.47 | $4.47 | 18,026,618 | — | — |
| 2001-05-23 | $4.44 | $4.44 | 13,944,717 | — | — |
| 2001-05-22 | $4.70 | $4.70 | 13,012,684 | — | — |
| 2001-05-21 | $4.73 | $4.73 | 18,033,544 | — | — |
| 2001-05-18 | $4.69 | $4.69 | 11,451,023 | — | — |
| 2001-05-17 | $4.69 | $4.69 | 19,605,015 | — | — |
| 2001-05-16 | $4.67 | $4.67 | 17,961,405 | — | — |
| 2001-05-15 | $4.63 | $4.63 | 23,227,536 | — | — |
| 2001-05-14 | $4.56 | $4.56 | 20,321,209 | — | — |
| 2001-05-11 | $4.58 | $4.58 | 28,946,700 | — | — |
| 2001-05-10 | $4.48 | $4.48 | 13,624,998 | — | — |
| 2001-05-09 | $4.36 | $4.36 | 10,168,107 | — | — |
| 2001-05-08 | $4.49 | $4.49 | 8,216,320 | — | — |
| 2001-05-07 | $4.44 | $4.44 | 7,322,953 | — | — |
| 2001-05-04 | $4.50 | $4.50 | 19,086,193 | — | — |
| 2001-05-03 | $4.20 | $4.20 | 11,322,328 | — | — |
| 2001-05-02 | $4.35 | $4.35 | 14,837,507 | — | — |
| 2001-05-01 | $4.47 | $4.47 | 25,539,440 | — | — |
| 2001-04-30 | $4.34 | $4.34 | 30,731,125 | — | — |
| 2001-04-27 | $4.16 | $4.16 | 21,361,739 | — | — |
| 2001-04-26 | $4.17 | $4.17 | 13,691,365 | — | — |
| 2001-04-25 | $4.15 | $4.15 | 10,383,946 | — | — |
| 2001-04-24 | $3.91 | $3.91 | 10,256,982 | — | — |
| 2001-04-23 | $3.96 | $3.96 | 6,945,523 | — | — |
| 2001-04-20 | $4.04 | $4.04 | 11,816,334 | — | — |
| 2001-04-19 | $4.01 | $4.01 | 15,530,616 | — | — |
| 2001-04-18 | $4.00 | $4.00 | 18,810,911 | — | — |
| 2001-04-17 | $3.65 | $3.65 | 18,032,389 | — | — |
| 2001-04-16 | $3.72 | $3.72 | 9,719,692 | — | — |
| 2001-04-12 | $3.80 | $3.80 | 13,928,558 | — | — |
| 2001-04-11 | $3.76 | $3.76 | 26,687,890 | — | — |
| 2001-04-10 | $3.72 | $3.72 | 19,116,202 | — | — |
| 2001-04-09 | $3.82 | $3.82 | 8,381,373 | — | — |
| 2001-04-06 | $3.70 | $3.70 | 14,105,731 | — | — |
| 2001-04-05 | $4.01 | $4.01 | 17,729,983 | — | — |
| 2001-04-04 | $3.99 | $3.99 | 22,869,151 | — | — |
| 2001-04-03 | $3.81 | $3.81 | 11,958,880 | — | — |
| 2001-04-02 | $4.06 | $4.06 | 14,835,198 | — | — |
| 2001-03-30 | $4.15 | $4.15 | 11,097,832 | — | — |
| 2001-03-29 | $3.99 | $3.99 | 6,287,617 | — | — |
| 2001-03-28 | $3.97 | $3.97 | 11,319,442 | — | — |
| 2001-03-27 | $4.06 | $4.06 | 15,360,946 | — | — |
| 2001-03-26 | $3.83 | $3.83 | 14,935,038 | — | — |
| 2001-03-23 | $3.90 | $3.90 | 10,618,830 | — | — |
| 2001-03-22 | $4.01 | $4.01 | 27,255,189 | — | — |
| 2001-03-21 | $4.06 | $4.06 | 9,716,229 | — | — |
| 2001-03-20 | $3.93 | $3.93 | 11,214,408 | — | — |
| 2001-03-19 | $4.18 | $4.18 | 17,110,744 | — | — |
| 2001-03-16 | $4.02 | $4.02 | 15,459,631 | — | — |
| 2001-03-15 | $3.91 | $3.91 | 5,823,043 | — | — |
| 2001-03-14 | $3.94 | $3.94 | 11,088,021 | — | — |
| 2001-03-13 | $4.01 | $4.01 | 17,823,475 | — | — |
| 2001-03-12 | $3.86 | $3.86 | 11,757,469 | — | — |
| 2001-03-09 | $4.05 | $4.05 | 7,309,102 | — | — |
| 2001-03-08 | $4.19 | $4.19 | 10,217,738 | — | — |
| 2001-03-07 | $4.23 | $4.23 | 15,460,209 | — | — |
| 2001-03-06 | $4.18 | $4.18 | 7,497,240 | — | — |
| 2001-03-05 | $4.14 | $4.14 | 9,157,010 | — | — |
| 2001-03-02 | $4.00 | $4.00 | 7,445,300 | — | — |
| 2001-03-01 | $4.04 | $4.04 | 18,291,512 | — | — |
| 2001-02-28 | $4.08 | $4.08 | 15,807,629 | — | — |
| 2001-02-27 | $4.00 | $4.00 | 15,783,390 | — | — |
| 2001-02-26 | $4.00 | $4.00 | 13,926,249 | — | — |
| 2001-02-23 | $3.87 | $3.87 | 23,134,045 | — | — |
| 2001-02-22 | $3.83 | $3.83 | 11,894,244 | — | — |
| 2001-02-21 | $3.76 | $3.76 | 16,048,284 | — | — |
| 2001-02-20 | $3.78 | $3.78 | 11,862,503 | — | — |
| 2001-02-16 | $3.74 | $3.74 | 17,479,518 | — | — |
| 2001-02-15 | $3.82 | $3.82 | 7,694,612 | — | — |
| 2001-02-14 | $3.86 | $3.86 | 11,332,715 | — | — |
| 2001-02-13 | $3.79 | $3.79 | 10,385,100 | — | — |
| 2001-02-12 | $3.84 | $3.84 | 11,776,513 | — | — |
| 2001-02-09 | $3.81 | $3.81 | 10,067,113 | — | — |
| 2001-02-08 | $3.81 | $3.81 | 16,025,777 | — | — |
| 2001-02-07 | $3.92 | $3.92 | 9,949,382 | — | — |
| 2001-02-06 | $3.86 | $3.86 | 15,564,666 | — | — |
| 2001-02-05 | $3.69 | $3.69 | 14,078,606 | — | — |
| 2001-02-02 | $3.57 | $3.57 | 19,823,740 | — | — |
| 2001-02-01 | $3.55 | $3.55 | 35,728,900 | — | — |
| 2001-01-31 | $3.45 | $3.45 | 18,769,359 | — | — |
| 2001-01-30 | $3.39 | $3.39 | 15,569,860 | — | — |
| 2001-01-29 | $3.37 | $3.37 | 13,480,720 | — | — |
| 2001-01-26 | $3.29 | $3.29 | 10,150,794 | — | — |
| 2001-01-25 | $3.41 | $3.41 | 4,990,850 | — | — |
| 2001-01-24 | $3.51 | $3.51 | 11,861,926 | — | — |
| 2001-01-23 | $3.61 | $3.61 | 10,656,919 | — | — |
| 2001-01-22 | $3.48 | $3.48 | 5,356,161 | — | — |
| 2001-01-19 | $3.52 | $3.52 | 8,046,649 | — | — |
| 2001-01-18 | $3.57 | $3.57 | 8,605,292 | — | — |
| 2001-01-17 | $3.45 | $3.45 | 17,009,173 | — | — |
| 2001-01-16 | $3.71 | $3.71 | 11,712,454 | — | — |
| 2001-01-12 | $3.70 | $3.70 | 14,089,572 | — | — |
| 2001-01-11 | $3.58 | $3.58 | 22,649,849 | — | — |
| 2001-01-10 | $3.47 | $3.47 | 11,380,039 | — | — |
| 2001-01-09 | $3.42 | $3.42 | 13,172,543 | — | — |
| 2001-01-08 | $3.47 | $3.47 | 16,310,869 | — | — |
| 2001-01-05 | $3.48 | $3.48 | 10,147,908 | — | — |
| 2001-01-04 | $3.47 | $3.47 | 13,802,171 | — | — |
| 2001-01-03 | $3.47 | $3.47 | 22,233,752 | — | — |
| 2001-01-02 | $3.12 | $3.12 | 12,111,814 | — | — |