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
- 1998-03-10 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 | $4.15 | $4.15 | 34,800 | — | — |
| 2001-12-28 | $4.12 | $4.12 | 19,200 | — | — |
| 2001-12-27 | $4.13 | $4.13 | 8,400 | — | — |
| 2001-12-26 | $4.10 | $4.10 | 6,000 | — | — |
| 2001-12-24 | $4.08 | $4.08 | 14,400 | — | — |
| 2001-12-21 | $4.08 | $4.08 | 30,000 | — | — |
| 2001-12-20 | $4.04 | $4.04 | 56,400 | — | — |
| 2001-12-19 | $4.02 | $4.02 | 88,800 | — | — |
| 2001-12-18 | $4.08 | $4.08 | 600 | — | — |
| 2001-12-17 | $4.08 | $4.08 | 35,400 | — | — |
| 2001-12-14 | $4.08 | $4.08 | 236,400 | — | — |
| 2001-12-13 | $4.15 | $4.15 | 3,600 | — | — |
| 2001-12-12 | $4.17 | $4.17 | 10,800 | — | — |
| 2001-12-11 | $4.20 | $4.20 | 33,000 | — | — |
| 2001-12-10 | $4.22 | $4.22 | 14,400 | — | — |
| 2001-12-07 | $4.24 | $4.24 | 43,800 | — | — |
| 2001-12-06 | $4.15 | $4.15 | 73,200 | — | — |
| 2001-12-05 | $4.12 | $4.12 | 327,000 | — | — |
| 2001-12-04 | $4.40 | $4.40 | 14,400 | — | — |
| 2001-12-03 | $4.40 | $4.40 | 60,000 | — | — |
| 2001-11-30 | $4.36 | $4.36 | 65,400 | — | — |
| 2001-11-29 | $4.28 | $4.27 | 46,800 | — | — |
| 2001-11-28 | $4.24 | $4.24 | 28,800 | — | — |
| 2001-11-27 | $4.24 | $4.24 | 60,600 | — | — |
| 2001-11-26 | $4.22 | $4.22 | 9,600 | — | — |
| 2001-11-23 | $4.19 | $4.18 | 54,600 | — | — |
| 2001-11-21 | $4.17 | $4.17 | 2,484,000 | — | — |
| 2001-11-20 | $4.15 | $4.15 | 106,800 | — | — |
| 2001-11-19 | $4.15 | $4.15 | 40,200 | — | — |
| 2001-11-16 | $4.18 | $4.18 | 110,400 | — | — |
| 2001-11-15 | $4.37 | $4.37 | 4,200 | — | — |
| 2001-11-14 | $4.43 | $4.43 | 18,600 | — | — |
| 2001-11-13 | $4.50 | $4.50 | 55,800 | — | — |
| 2001-11-12 | $4.58 | $4.58 | 29,400 | — | — |
| 2001-11-09 | $4.66 | $4.66 | 36,600 | — | — |
| 2001-11-08 | $4.75 | $4.75 | 7,800 | — | — |
| 2001-11-07 | $4.73 | $4.73 | 113,400 | — | — |
| 2001-11-06 | $4.65 | $4.65 | 234,600 | — | — |
| 2001-11-05 | $4.55 | $4.55 | 112,200 | — | — |
| 2001-11-02 | $4.47 | $4.47 | 69,600 | — | — |
| 2001-11-01 | $4.41 | $4.41 | 84,600 | — | — |
| 2001-10-31 | $4.48 | $4.47 | 55,800 | — | — |
| 2001-10-30 | $4.36 | $4.36 | 147,600 | — | — |
| 2001-10-29 | $4.46 | $4.46 | 10,200 | — | — |
| 2001-10-26 | $4.47 | $4.47 | 3,600 | — | — |
| 2001-10-25 | $4.48 | $4.48 | 44,400 | — | — |
| 2001-10-24 | $4.40 | $4.40 | 4,200 | — | — |
| 2001-10-23 | $4.41 | $4.41 | 82,800 | — | — |
| 2001-10-22 | $4.38 | $4.38 | 22,200 | — | — |
| 2001-10-19 | $4.36 | $4.36 | 19,200 | — | — |
| 2001-10-18 | $4.35 | $4.35 | 600 | — | — |
| 2001-10-17 | $4.35 | $4.35 | 4,200 | — | — |
| 2001-10-16 | $4.33 | $4.33 | 20,400 | — | — |
| 2001-10-15 | $4.36 | $4.36 | 28,800 | — | — |
| 2001-10-12 | $4.28 | $4.28 | 1,200 | — | — |
| 2001-10-11 | $4.26 | $4.26 | 22,800 | — | — |
| 2001-10-10 | $4.18 | $4.18 | 8,400 | — | — |
| 2001-10-09 | $4.18 | $4.18 | 43,800 | — | — |
| 2001-10-08 | $4.15 | $4.15 | 12,600 | — | — |
| 2001-10-05 | $4.12 | $4.12 | 30,600 | — | — |
| 2001-10-04 | $4.12 | $4.12 | 23,400 | — | — |
| 2001-10-03 | $4.12 | $4.12 | 22,200 | — | — |
| 2001-10-02 | $4.06 | $4.06 | 2,400 | — | — |
| 2001-10-01 | $4.15 | $4.15 | 80,400 | — | — |
| 2001-09-28 | $4.14 | $4.14 | 19,800 | — | — |
| 2001-09-27 | $3.98 | $3.97 | 3,600 | — | — |
| 2001-09-26 | $3.93 | $3.93 | 183,600 | — | — |
| 2001-09-25 | $3.99 | $3.99 | 28,200 | — | — |
| 2001-09-24 | $3.88 | $3.88 | 106,200 | — | — |
| 2001-09-21 | $3.84 | $3.84 | 121,800 | — | — |
| 2001-09-20 | $3.88 | $3.88 | 59,400 | — | — |
| 2001-09-19 | $3.99 | $3.99 | 4,200 | — | — |
| 2001-09-18 | $4.02 | $4.02 | 39,000 | — | — |
| 2001-09-17 | $4.04 | $4.04 | 55,800 | — | — |
| 2001-09-10 | $4.26 | $4.26 | 11,400 | — | — |
| 2001-09-07 | $4.27 | $4.27 | 14,400 | — | — |
| 2001-09-06 | $4.33 | $4.33 | 445,800 | — | — |
| 2001-09-05 | $4.40 | $4.40 | 21,000 | — | — |
| 2001-09-04 | $4.42 | $4.42 | 12,600 | — | — |
| 2001-08-31 | $4.40 | $4.40 | 14,400 | — | — |
| 2001-08-30 | $4.43 | $4.43 | 7,800 | — | — |
| 2001-08-29 | $4.49 | $4.49 | 6,600 | — | — |
| 2001-08-28 | $4.53 | $4.53 | 94,800 | — | — |
| 2001-08-27 | $4.53 | $4.53 | 10,800 | — | — |
| 2001-08-24 | $4.56 | $4.56 | 8,400 | — | — |
| 2001-08-23 | $4.59 | $4.59 | 6,000 | — | — |
| 2001-08-22 | $4.63 | $4.62 | 600 | — | — |
| 2001-08-21 | $4.58 | $4.58 | 12,600 | — | — |
| 2001-08-20 | $4.66 | $4.66 | 4,800 | — | — |
| 2001-08-17 | $4.67 | $4.67 | 34,200 | — | — |
| 2001-08-16 | $4.65 | $4.65 | 12,000 | — | — |
| 2001-08-15 | $4.67 | $4.66 | 3,600 | — | — |
| 2001-08-14 | $4.68 | $4.68 | 6,600 | — | — |
| 2001-08-13 | $4.67 | $4.67 | 31,200 | — | — |
| 2001-08-10 | $4.68 | $4.68 | 17,400 | — | — |
| 2001-08-09 | $4.75 | $4.75 | 4,800 | — | — |
| 2001-08-08 | $4.74 | $4.74 | 1,791,600 | — | — |
| 2001-08-07 | $4.81 | $4.81 | 39,600 | — | — |
| 2001-08-06 | $4.73 | $4.73 | 27,600 | — | — |
| 2001-08-03 | $4.77 | $4.77 | 38,400 | — | — |
| 2001-08-02 | $4.77 | $4.77 | 64,800 | — | — |
| 2001-08-01 | $4.69 | $4.68 | 20,400 | — | — |
| 2001-07-31 | $4.70 | $4.70 | 19,200 | — | — |
| 2001-07-30 | $4.68 | $4.67 | 54,000 | — | — |
| 2001-07-27 | $4.72 | $4.72 | 16,200 | — | — |
| 2001-07-26 | $4.71 | $4.71 | 3,600 | — | — |
| 2001-07-25 | $4.70 | $4.70 | 25,200 | — | — |
| 2001-07-24 | $4.68 | $4.68 | 80,400 | — | — |
| 2001-07-23 | $4.62 | $4.62 | 16,800 | — | — |
| 2001-07-20 | $4.67 | $4.67 | 141,600 | — | — |
| 2001-07-19 | $4.73 | $4.73 | 143,400 | — | — |
| 2001-07-18 | $4.71 | $4.71 | 220,800 | — | — |
| 2001-07-17 | $4.59 | $4.59 | 49,800 | — | — |
| 2001-07-16 | $4.51 | $4.51 | 21,600 | — | — |
| 2001-07-13 | $4.56 | $4.56 | 0 | — | — |
| 2001-07-12 | $4.56 | $4.56 | 157,200 | — | — |
| 2001-07-11 | $4.53 | $4.53 | 180,000 | — | — |
| 2001-07-10 | $4.50 | $4.50 | 178,200 | — | — |
| 2001-07-09 | $4.52 | $4.52 | 388,800 | — | — |
| 2001-07-06 | $4.65 | $4.65 | 22,200 | — | — |
| 2001-07-05 | $4.61 | $4.61 | 52,200 | — | — |
| 2001-07-03 | $4.56 | $4.56 | 23,400 | — | — |
| 2001-07-02 | $4.58 | $4.57 | 9,000 | — | — |
| 2001-06-29 | $4.58 | $4.58 | 45,000 | — | — |
| 2001-06-28 | $4.58 | $4.57 | 160,200 | — | — |
| 2001-06-27 | $4.46 | $4.46 | 111,600 | — | — |
| 2001-06-26 | $4.48 | $4.48 | 64,800 | — | — |
| 2001-06-25 | $4.53 | $4.53 | 8,400 | — | — |
| 2001-06-22 | $4.53 | $4.53 | 47,400 | — | — |
| 2001-06-21 | $4.53 | $4.53 | 49,200 | — | — |
| 2001-06-20 | $4.54 | $4.54 | 53,400 | — | — |
| 2001-06-19 | $4.53 | $4.53 | 81,000 | — | — |
| 2001-06-18 | $4.52 | $4.51 | 22,200 | — | — |
| 2001-06-15 | $4.52 | $4.52 | 48,000 | — | — |
| 2001-06-14 | $4.50 | $4.50 | 79,800 | — | — |
| 2001-06-13 | $4.50 | $4.50 | 16,800 | — | — |
| 2001-06-12 | $4.50 | $4.50 | 37,800 | — | — |
| 2001-06-11 | $4.43 | $4.43 | 67,200 | — | — |
| 2001-06-08 | $4.43 | $4.43 | 6,000 | — | — |
| 2001-06-07 | $4.43 | $4.43 | 1,283,400 | — | — |
| 2001-06-06 | $4.34 | $4.34 | 8,400 | — | — |
| 2001-06-05 | $4.33 | $4.33 | 216,600 | — | — |
| 2001-06-04 | $4.36 | $4.36 | 10,800 | — | — |
| 2001-06-01 | $4.39 | $4.39 | 50,400 | — | — |
| 2001-05-31 | $4.42 | $4.42 | 60,600 | — | — |
| 2001-05-30 | $4.42 | $4.42 | 123,600 | — | — |
| 2001-05-29 | $4.38 | $4.38 | 12,600 | — | — |
| 2001-05-25 | $4.41 | $4.41 | 18,600 | — | — |
| 2001-05-24 | $4.35 | $4.35 | 10,800 | — | — |
| 2001-05-23 | $4.44 | $4.44 | 19,200 | — | — |
| 2001-05-22 | $4.50 | $4.50 | 80,400 | — | — |
| 2001-05-21 | $4.57 | $4.57 | 50,400 | — | — |
| 2001-05-18 | $4.38 | $4.38 | 21,000 | — | — |
| 2001-05-17 | $4.34 | $4.34 | 16,800 | — | — |
| 2001-05-16 | $4.33 | $4.33 | 1,104,000 | — | — |
| 2001-05-15 | $4.40 | $4.40 | 27,600 | — | — |
| 2001-05-14 | $4.46 | $4.46 | 67,800 | — | — |
| 2001-05-11 | $4.52 | $4.52 | 45,600 | — | — |
| 2001-05-10 | $4.56 | $4.56 | 109,200 | — | — |
| 2001-05-09 | $4.46 | $4.46 | 81,000 | — | — |
| 2001-05-08 | $4.37 | $4.37 | 104,400 | — | — |
| 2001-05-07 | $4.42 | $4.42 | 120,600 | — | — |
| 2001-05-04 | $4.42 | $4.42 | 138,000 | — | — |
| 2001-05-03 | $4.24 | $4.24 | 6,600 | — | — |
| 2001-05-02 | $4.25 | $4.25 | 52,800 | — | — |
| 2001-05-01 | $4.21 | $4.21 | 20,400 | — | — |
| 2001-04-30 | $4.20 | $4.20 | 600 | — | — |
| 2001-04-27 | $4.17 | $4.17 | 57,000 | — | — |
| 2001-04-26 | $4.18 | $4.18 | 485,400 | — | — |
| 2001-04-25 | $4.25 | $4.25 | 73,800 | — | — |
| 2001-04-24 | $4.17 | $4.17 | 11,400 | — | — |
| 2001-04-23 | $4.17 | $4.17 | 7,200 | — | — |
| 2001-04-20 | $4.21 | $4.21 | 38,400 | — | — |
| 2001-04-19 | $4.19 | $4.19 | 30,000 | — | — |
| 2001-04-18 | $4.24 | $4.24 | 32,400 | — | — |
| 2001-04-17 | $4.17 | $4.17 | 8,400 | — | — |
| 2001-04-16 | $4.26 | $4.26 | 25,800 | — | — |
| 2001-04-12 | $4.35 | $4.35 | 7,200 | — | — |
| 2001-04-11 | $4.39 | $4.39 | 35,400 | — | — |
| 2001-04-10 | $4.44 | $4.44 | 54,000 | — | — |
| 2001-04-09 | $4.32 | $4.32 | 33,600 | — | — |
| 2001-04-06 | $4.17 | $4.17 | 277,800 | — | — |
| 2001-04-05 | $4.06 | $4.06 | 8,400 | — | — |
| 2001-04-04 | $4.05 | $4.05 | 43,200 | — | — |
| 2001-04-03 | $4.05 | $4.05 | 76,200 | — | — |
| 2001-04-02 | $3.96 | $3.96 | 17,400 | — | — |
| 2001-03-30 | $3.92 | $3.92 | 79,800 | — | — |
| 2001-03-29 | $3.83 | $3.83 | 15,000 | — | — |
| 2001-03-28 | $3.80 | $3.80 | 34,200 | — | — |
| 2001-03-27 | $3.83 | $3.83 | 18,600 | — | — |
| 2001-03-26 | $3.75 | $3.75 | 47,400 | — | — |
| 2001-03-23 | $3.69 | $3.69 | 35,400 | — | — |
| 2001-03-22 | $3.67 | $3.67 | 15,000 | — | — |
| 2001-03-21 | $3.67 | $3.67 | 18,000 | — | — |
| 2001-03-20 | $3.67 | $3.67 | 13,200 | — | — |
| 2001-03-19 | $3.63 | $3.63 | 27,600 | — | — |
| 2001-03-16 | $3.77 | $3.77 | 4,800 | — | — |
| 2001-03-15 | $3.75 | $3.75 | 15,600 | — | — |
| 2001-03-14 | $3.88 | $3.88 | 10,800 | — | — |
| 2001-03-13 | $3.93 | $3.93 | 75,000 | — | — |
| 2001-03-12 | $4.04 | $4.04 | 40,800 | — | — |
| 2001-03-09 | $4.08 | $4.08 | 31,200 | — | — |
| 2001-03-08 | $4.17 | $4.17 | 62,400 | — | — |
| 2001-03-07 | $4.25 | $4.25 | 211,800 | — | — |
| 2001-03-06 | $4.19 | $4.19 | 130,800 | — | — |
| 2001-03-05 | $4.17 | $4.17 | 91,800 | — | — |
| 2001-03-02 | $4.12 | $4.12 | 139,200 | — | — |
| 2001-03-01 | $4.13 | $4.12 | 288,000 | — | — |
| 2001-02-28 | $4.04 | $4.04 | 202,800 | — | — |
| 2001-02-27 | $4.12 | $4.12 | 166,200 | — | — |
| 2001-02-26 | $4.08 | $4.08 | 80,400 | — | — |
| 2001-02-23 | $4.01 | $4.01 | 18,000 | — | — |
| 2001-02-22 | $4.07 | $4.07 | 600 | — | — |
| 2001-02-21 | $4.08 | $4.08 | 446,400 | — | — |
| 2001-02-20 | $4.04 | $4.04 | 63,600 | — | — |
| 2001-02-16 | $4.10 | $4.10 | 25,200 | — | — |
| 2001-02-15 | $4.11 | $4.11 | 184,800 | — | — |
| 2001-02-14 | $4.10 | $4.10 | 51,600 | — | — |
| 2001-02-13 | $4.08 | $4.08 | 0 | — | — |
| 2001-02-12 | $4.08 | $4.08 | 12,600 | — | — |
| 2001-02-09 | $4.07 | $4.07 | 46,800 | — | — |
| 2001-02-08 | $4.00 | $4.00 | 14,400 | — | — |
| 2001-02-07 | $4.02 | $4.02 | 251,400 | — | — |
| 2001-02-06 | $4.08 | $4.08 | 15,000 | — | — |
| 2001-02-05 | $4.08 | $4.08 | 141,000 | — | — |
| 2001-02-02 | $4.06 | $4.06 | 24,000 | — | — |
| 2001-02-01 | $3.93 | $3.93 | 12,600 | — | — |
| 2001-01-31 | $3.93 | $3.92 | 15,000 | — | — |
| 2001-01-30 | $3.89 | $3.89 | 3,600 | — | — |
| 2001-01-29 | $3.85 | $3.85 | 3,600 | — | — |
| 2001-01-26 | $3.90 | $3.90 | 38,400 | — | — |
| 2001-01-25 | $4.02 | $4.02 | 347,400 | — | — |
| 2001-01-24 | $4.13 | $4.12 | 7,800 | — | — |
| 2001-01-23 | $4.13 | $4.12 | 58,200 | — | — |
| 2001-01-22 | $4.17 | $4.17 | 143,400 | — | — |
| 2001-01-19 | $4.04 | $4.04 | 12,600 | — | — |
| 2001-01-18 | $4.04 | $4.04 | 58,800 | — | — |
| 2001-01-17 | $4.00 | $4.00 | 46,800 | — | — |
| 2001-01-16 | $3.93 | $3.93 | 5,400 | — | — |
| 2001-01-12 | $3.90 | $3.90 | 45,000 | — | — |
| 2001-01-11 | $3.89 | $3.89 | 4,200 | — | — |
| 2001-01-10 | $3.88 | $3.88 | 108,000 | — | — |
| 2001-01-09 | $3.84 | $3.84 | 54,000 | — | — |
| 2001-01-08 | $3.83 | $3.83 | 36,600 | — | — |
| 2001-01-05 | $3.75 | $3.75 | 24,000 | — | — |
| 2001-01-04 | $3.61 | $3.61 | 42,600 | — | — |
| 2001-01-03 | $3.52 | $3.52 | 4,200 | — | — |
| 2001-01-02 | $3.52 | $3.52 | 138,000 | — | — |