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
- 1981-06-09 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 | $5.19 | $5.35 | 58,800 | — | — |
| 2001-12-28 | $5.25 | $5.41 | 8,500 | — | — |
| 2001-12-27 | $5.25 | $5.41 | 14,300 | — | — |
| 2001-12-26 | $5.29 | $5.46 | 23,200 | — | — |
| 2001-12-24 | $5.30 | $5.47 | 5,000 | — | — |
| 2001-12-21 | $5.28 | $5.45 | 30,700 | — | — |
| 2001-12-20 | $5.45 | $5.62 | 22,900 | — | — |
| 2001-12-19 | $5.42 | $5.59 | 18,200 | — | — |
| 2001-12-18 | $5.41 | $5.58 | 39,800 | — | — |
| 2001-12-17 | $5.42 | $5.59 | 30,100 | — | — |
| 2001-12-14 | $5.50 | $5.67 | 88,500 | — | — |
| 2001-12-13 | $5.21 | $5.37 | 31,300 | — | — |
| 2001-12-12 | $5.20 | $5.36 | 44,400 | — | — |
| 2001-12-11 | $5.14 | $5.30 | 7,400 | — | — |
| 2001-12-10 | $5.17 | $5.33 | 15,800 | — | — |
| 2001-12-07 | $5.30 | $5.47 | 9,200 | — | — |
| 2001-12-06 | $5.33 | $5.50 | 26,000 | — | — |
| 2001-12-05 | $5.13 | $5.29 | 28,500 | — | — |
| 2001-12-04 | $5.27 | $5.44 | 10,100 | — | — |
| 2001-12-03 | $5.35 | $5.52 | 19,100 | — | — |
| 2001-11-30 | $5.30 | $5.47 | 15,300 | — | — |
| 2001-11-29 | $5.52 | $5.69 | 25,900 | — | — |
| 2001-11-28 | $5.63 | $5.81 | 40,000 | — | — |
| 2001-11-27 | $5.70 | $5.88 | 84,700 | — | — |
| 2001-11-26 | $5.46 | $5.63 | 59,200 | — | — |
| 2001-11-23 | $5.45 | $5.62 | 3,500 | — | — |
| 2001-11-21 | $5.26 | $5.43 | 9,800 | — | — |
| 2001-11-20 | $5.23 | $5.39 | 25,400 | — | — |
| 2001-11-19 | $5.29 | $5.46 | 26,500 | — | — |
| 2001-11-16 | $5.25 | $5.41 | 22,000 | — | — |
| 2001-11-15 | $5.32 | $5.49 | 39,700 | — | — |
| 2001-11-14 | $5.38 | $5.55 | 49,500 | — | — |
| 2001-11-13 | $5.43 | $5.60 | 49,400 | — | — |
| 2001-11-12 | $5.55 | $5.72 | 18,500 | — | — |
| 2001-11-09 | $5.60 | $5.78 | 28,200 | — | — |
| 2001-11-08 | $5.49 | $5.66 | 35,700 | — | — |
| 2001-11-07 | $5.59 | $5.77 | 21,100 | — | — |
| 2001-11-06 | $5.55 | $5.72 | 43,000 | — | — |
| 2001-11-05 | $5.55 | $5.72 | 48,600 | — | — |
| 2001-11-02 | $5.59 | $5.77 | 26,700 | — | — |
| 2001-11-01 | $5.55 | $5.72 | 49,700 | — | — |
| 2001-10-31 | $5.67 | $5.85 | 64,800 | — | — |
| 2001-10-30 | $5.54 | $5.71 | 64,300 | — | — |
| 2001-10-29 | $5.48 | $5.65 | 35,500 | — | — |
| 2001-10-26 | $5.46 | $5.63 | 26,300 | — | — |
| 2001-10-25 | $5.43 | $5.60 | 22,900 | — | — |
| 2001-10-24 | $5.35 | $5.52 | 9,700 | — | — |
| 2001-10-23 | $5.30 | $5.47 | 40,100 | — | — |
| 2001-10-22 | $5.44 | $5.61 | 74,900 | — | — |
| 2001-10-19 | $5.51 | $5.68 | 45,400 | — | — |
| 2001-10-18 | $5.35 | $5.52 | 95,500 | — | — |
| 2001-10-17 | $5.59 | $5.77 | 122,300 | — | — |
| 2001-10-16 | $5.50 | $5.67 | 35,700 | — | — |
| 2001-10-15 | $5.50 | $5.67 | 54,300 | — | — |
| 2001-10-12 | $5.55 | $5.72 | 82,000 | — | — |
| 2001-10-11 | $5.20 | $5.36 | 50,100 | — | — |
| 2001-10-10 | $5.31 | $5.48 | 64,000 | — | — |
| 2001-10-09 | $5.80 | $5.98 | 104,700 | — | — |
| 2001-10-08 | $5.98 | $6.17 | 124,700 | — | — |
| 2001-10-05 | $5.74 | $5.92 | 58,800 | — | — |
| 2001-10-04 | $5.40 | $5.57 | 29,000 | — | — |
| 2001-10-03 | $5.47 | $5.64 | 24,600 | — | — |
| 2001-10-02 | $5.50 | $5.67 | 94,900 | — | — |
| 2001-10-01 | $5.84 | $6.02 | 90,000 | — | — |
| 2001-09-28 | $5.78 | $5.96 | 44,500 | — | — |
| 2001-09-27 | $5.75 | $5.93 | 77,300 | — | — |
| 2001-09-26 | $5.55 | $5.72 | 106,100 | — | — |
| 2001-09-25 | $5.36 | $5.53 | 73,500 | — | — |
| 2001-09-24 | $5.34 | $5.51 | 146,900 | — | — |
| 2001-09-21 | $5.75 | $5.93 | 118,800 | — | — |
| 2001-09-20 | $5.94 | $6.13 | 203,200 | — | — |
| 2001-09-19 | $5.99 | $6.18 | 240,000 | — | — |
| 2001-09-18 | $6.00 | $6.19 | 293,400 | — | — |
| 2001-09-17 | $5.85 | $6.03 | 311,400 | — | — |
| 2001-09-10 | $5.20 | $5.36 | 84,700 | — | — |
| 2001-09-07 | $4.75 | $4.90 | 36,800 | — | — |
| 2001-09-06 | $4.92 | $5.07 | 105,700 | — | — |
| 2001-09-05 | $5.35 | $5.52 | 35,600 | — | — |
| 2001-09-04 | $5.44 | $5.61 | 47,800 | — | — |
| 2001-08-31 | $5.45 | $5.62 | 94,800 | — | — |
| 2001-08-30 | $5.45 | $5.62 | 122,500 | — | — |
| 2001-08-29 | $5.38 | $5.55 | 128,400 | — | — |
| 2001-08-28 | $5.48 | $5.65 | 204,000 | — | — |
| 2001-08-27 | $5.90 | $6.09 | 55,600 | — | — |
| 2001-08-24 | $5.95 | $6.14 | 160,600 | — | — |
| 2001-08-23 | $6.00 | $6.19 | 56,400 | — | — |
| 2001-08-22 | $6.05 | $6.24 | 109,000 | — | — |
| 2001-08-21 | $6.20 | $6.39 | 125,000 | — | — |
| 2001-08-20 | $6.25 | $6.45 | 145,100 | — | — |
| 2001-08-17 | $6.25 | $6.45 | 181,000 | — | — |
| 2001-08-16 | $5.85 | $6.03 | 83,900 | — | — |
| 2001-08-15 | $5.63 | $5.81 | 203,700 | — | — |
| 2001-08-14 | $5.90 | $6.09 | 95,200 | — | — |
| 2001-08-13 | $5.74 | $5.92 | 222,200 | — | — |
| 2001-08-10 | $5.25 | $5.41 | 302,800 | — | — |
| 2001-08-09 | $4.91 | $5.06 | 152,700 | — | — |
| 2001-08-08 | $4.75 | $4.90 | 86,200 | — | — |
| 2001-08-07 | $4.85 | $5.00 | 124,900 | — | — |
| 2001-08-06 | $4.86 | $5.01 | 122,300 | — | — |
| 2001-08-03 | $4.56 | $4.70 | 6,700 | — | — |
| 2001-08-02 | $4.68 | $4.83 | 21,600 | — | — |
| 2001-08-01 | $4.70 | $4.85 | 8,800 | — | — |
| 2001-07-31 | $4.53 | $4.67 | 14,000 | — | — |
| 2001-07-30 | $4.70 | $4.85 | 38,000 | — | — |
| 2001-07-27 | $4.77 | $4.92 | 26,500 | — | — |
| 2001-07-26 | $4.75 | $4.90 | 30,300 | — | — |
| 2001-07-25 | $4.73 | $4.88 | 65,200 | — | — |
| 2001-07-24 | $4.75 | $4.90 | 37,700 | — | — |
| 2001-07-23 | $4.60 | $4.74 | 39,200 | — | — |
| 2001-07-20 | $4.79 | $4.94 | 26,200 | — | — |
| 2001-07-19 | $4.85 | $5.00 | 113,700 | — | — |
| 2001-07-18 | $4.80 | $4.95 | 61,500 | — | — |
| 2001-07-17 | $4.40 | $4.54 | 83,800 | — | — |
| 2001-07-16 | $4.55 | $4.69 | 118,200 | — | — |
| 2001-07-13 | $5.00 | $5.16 | 60,600 | — | — |
| 2001-07-12 | $4.75 | $4.90 | 98,500 | — | — |
| 2001-07-11 | $4.87 | $5.02 | 250,500 | — | — |
| 2001-07-10 | $4.60 | $4.74 | 149,300 | — | — |
| 2001-07-09 | $4.20 | $4.33 | 150,500 | — | — |
| 2001-07-06 | $4.00 | $4.13 | 300,900 | — | — |
| 2001-07-05 | $4.30 | $4.44 | 353,400 | — | — |
| 2001-07-03 | $4.35 | $4.49 | 359,700 | — | — |
| 2001-07-02 | $4.00 | $4.07 | 565,700 | — | — |
| 2001-06-29 | $3.07 | $3.13 | 23,200 | — | — |
| 2001-06-28 | $3.15 | $3.21 | 12,200 | — | — |
| 2001-06-27 | $3.06 | $3.12 | 31,600 | — | — |
| 2001-06-26 | $3.42 | $3.48 | 63,100 | — | — |
| 2001-06-25 | $3.10 | $3.16 | 45,500 | — | — |
| 2001-06-22 | $2.90 | $2.95 | 15,500 | — | — |
| 2001-06-21 | $2.95 | $3.00 | 36,000 | — | — |
| 2001-06-20 | $2.90 | $2.95 | 135,200 | — | — |
| 2001-06-19 | $3.21 | $3.27 | 9,100 | — | — |
| 2001-06-18 | $3.18 | $3.24 | 19,300 | — | — |
| 2001-06-15 | $3.22 | $3.28 | 30,400 | — | — |
| 2001-06-14 | $3.30 | $3.36 | 29,100 | — | — |
| 2001-06-13 | $3.14 | $3.20 | 7,500 | — | — |
| 2001-06-12 | $3.21 | $3.27 | 42,600 | — | — |
| 2001-06-11 | $3.05 | $3.11 | 15,500 | — | — |
| 2001-06-08 | $3.21 | $3.27 | 78,300 | — | — |
| 2001-06-07 | $2.95 | $3.00 | 8,200 | — | — |
| 2001-06-06 | $2.95 | $3.00 | 9,500 | — | — |
| 2001-06-05 | $2.94 | $2.99 | 48,900 | — | — |
| 2001-06-04 | $2.92 | $2.97 | 17,900 | — | — |
| 2001-06-01 | $3.02 | $3.08 | 51,300 | — | — |
| 2001-05-31 | $3.05 | $3.11 | 17,300 | — | — |
| 2001-05-30 | $3.00 | $3.06 | 38,400 | — | — |
| 2001-05-29 | $3.29 | $3.35 | 13,900 | — | — |
| 2001-05-25 | $3.49 | $3.55 | 63,400 | — | — |
| 2001-05-24 | $3.34 | $3.40 | 66,400 | — | — |
| 2001-05-23 | $3.40 | $3.46 | 78,000 | — | — |
| 2001-05-22 | $3.27 | $3.33 | 39,900 | — | — |
| 2001-05-21 | $3.40 | $3.46 | 81,300 | — | — |
| 2001-05-18 | $3.85 | $3.92 | 151,800 | — | — |
| 2001-05-17 | $3.14 | $3.20 | 42,700 | — | — |
| 2001-05-16 | $3.13 | $3.19 | 138,200 | — | — |
| 2001-05-15 | $3.04 | $3.10 | 25,200 | — | — |
| 2001-05-14 | $3.01 | $3.07 | 17,000 | — | — |
| 2001-05-11 | $2.99 | $3.05 | 13,700 | — | — |
| 2001-05-10 | $3.02 | $3.08 | 25,900 | — | — |
| 2001-05-09 | $3.04 | $3.10 | 93,100 | — | — |
| 2001-05-08 | $2.94 | $2.99 | 4,700 | — | — |
| 2001-05-07 | $2.85 | $2.90 | 13,100 | — | — |
| 2001-05-04 | $2.80 | $2.85 | 9,900 | — | — |
| 2001-05-03 | $2.75 | $2.80 | 7,800 | — | — |
| 2001-05-02 | $2.80 | $2.85 | 6,000 | — | — |
| 2001-05-01 | $2.80 | $2.85 | 5,500 | — | — |
| 2001-04-30 | $2.73 | $2.78 | 4,100 | — | — |
| 2001-04-27 | $2.71 | $2.76 | 2,200 | — | — |
| 2001-04-26 | $2.80 | $2.85 | 14,800 | — | — |
| 2001-04-25 | $2.60 | $2.65 | 1,400 | — | — |
| 2001-04-24 | $2.75 | $2.80 | 4,800 | — | — |
| 2001-04-23 | $2.75 | $2.80 | 6,200 | — | — |
| 2001-04-20 | $2.59 | $2.64 | 1,300 | — | — |
| 2001-04-19 | $2.75 | $2.80 | 25,700 | — | — |
| 2001-04-18 | $2.64 | $2.69 | 14,200 | — | — |
| 2001-04-17 | $2.50 | $2.55 | 11,500 | — | — |
| 2001-04-16 | $2.60 | $2.65 | 21,500 | — | — |
| 2001-04-12 | $2.51 | $2.56 | 5,700 | — | — |
| 2001-04-11 | $2.60 | $2.65 | 7,700 | — | — |
| 2001-04-10 | $2.55 | $2.60 | 5,100 | — | — |
| 2001-04-09 | $2.70 | $2.75 | 8,500 | — | — |
| 2001-04-06 | $2.75 | $2.80 | 600 | — | — |
| 2001-04-05 | $2.66 | $2.71 | 8,300 | — | — |
| 2001-04-04 | $2.75 | $2.80 | 13,900 | — | — |
| 2001-04-03 | $2.75 | $2.80 | 11,800 | — | — |
| 2001-04-02 | $2.50 | $2.55 | 10,300 | — | — |
| 2001-03-30 | $2.63 | $2.67 | 5,300 | — | — |
| 2001-03-29 | $2.81 | $2.86 | 4,700 | — | — |
| 2001-03-28 | $2.75 | $2.80 | 1,100 | — | — |
| 2001-03-27 | $2.69 | $2.74 | 6,100 | — | — |
| 2001-03-26 | $2.63 | $2.67 | 2,900 | — | — |
| 2001-03-23 | $2.72 | $2.77 | 7,700 | — | — |
| 2001-03-22 | $2.78 | $2.83 | 5,400 | — | — |
| 2001-03-21 | $2.63 | $2.67 | 8,900 | — | — |
| 2001-03-20 | $2.63 | $2.67 | 11,400 | — | — |
| 2001-03-19 | $2.63 | $2.67 | 31,100 | — | — |
| 2001-03-16 | $2.81 | $2.86 | 22,300 | — | — |
| 2001-03-15 | $2.78 | $2.83 | 34,900 | — | — |
| 2001-03-14 | $3.13 | $3.18 | 37,300 | — | — |
| 2001-03-13 | $3.06 | $3.12 | 47,400 | — | — |
| 2001-03-12 | $3.56 | $3.63 | 19,500 | — | — |
| 2001-03-09 | $3.50 | $3.56 | 91,900 | — | — |
| 2001-03-08 | $3.00 | $3.06 | 46,000 | — | — |
| 2001-03-07 | $2.75 | $2.80 | 2,000 | — | — |
| 2001-03-06 | $2.69 | $2.74 | 9,700 | — | — |
| 2001-03-05 | $2.63 | $2.67 | 9,300 | — | — |
| 2001-03-02 | $2.69 | $2.74 | 2,700 | — | — |
| 2001-03-01 | $2.81 | $2.86 | 6,100 | — | — |
| 2001-02-28 | $2.88 | $2.93 | 3,300 | — | — |
| 2001-02-27 | $3.00 | $3.06 | 43,400 | — | — |
| 2001-02-26 | $2.75 | $2.80 | 43,300 | — | — |
| 2001-02-23 | $2.66 | $2.71 | 24,100 | — | — |
| 2001-02-22 | $2.75 | $2.80 | 17,500 | — | — |
| 2001-02-21 | $2.63 | $2.67 | 5,700 | — | — |
| 2001-02-20 | $2.75 | $2.80 | 65,000 | — | — |
| 2001-02-16 | $2.81 | $2.86 | 27,300 | — | — |
| 2001-02-15 | $2.63 | $2.67 | 0 | — | — |
| 2001-02-14 | $2.63 | $2.67 | 300 | — | — |
| 2001-02-13 | $2.56 | $2.61 | 1,300 | — | — |
| 2001-02-12 | $2.56 | $2.61 | 14,500 | — | — |
| 2001-02-09 | $2.63 | $2.67 | 35,300 | — | — |
| 2001-02-08 | $2.63 | $2.67 | 12,700 | — | — |
| 2001-02-07 | $2.63 | $2.67 | 3,600 | — | — |
| 2001-02-06 | $2.72 | $2.77 | 5,400 | — | — |
| 2001-02-05 | $2.75 | $2.80 | 5,500 | — | — |
| 2001-02-02 | $2.75 | $2.80 | 59,000 | — | — |
| 2001-02-01 | $2.81 | $2.86 | 10,900 | — | — |
| 2001-01-31 | $2.75 | $2.80 | 17,300 | — | — |
| 2001-01-30 | $2.88 | $2.93 | 18,700 | — | — |
| 2001-01-29 | $2.75 | $2.80 | 3,700 | — | — |
| 2001-01-26 | $2.75 | $2.80 | 23,700 | — | — |
| 2001-01-25 | $2.75 | $2.80 | 30,200 | — | — |
| 2001-01-24 | $2.69 | $2.74 | 25,200 | — | — |
| 2001-01-23 | $2.69 | $2.74 | 310,500 | — | — |
| 2001-01-22 | $2.69 | $2.74 | 85,900 | — | — |
| 2001-01-19 | $2.50 | $2.55 | 28,500 | — | — |
| 2001-01-18 | $2.50 | $2.55 | 49,500 | — | — |
| 2001-01-17 | $2.63 | $2.67 | 49,600 | — | — |
| 2001-01-16 | $2.63 | $2.67 | 16,400 | — | — |
| 2001-01-12 | $2.63 | $2.67 | 39,100 | — | — |
| 2001-01-11 | $2.75 | $2.80 | 5,600 | — | — |
| 2001-01-10 | $2.75 | $2.80 | 35,900 | — | — |
| 2001-01-09 | $2.63 | $2.67 | 11,100 | — | — |
| 2001-01-08 | $2.63 | $2.67 | 38,800 | — | — |
| 2001-01-05 | $2.88 | $2.93 | 19,000 | — | — |
| 2001-01-04 | $2.81 | $2.86 | 13,300 | — | — |
| 2001-01-03 | $2.63 | $2.67 | 12,100 | — | — |
| 2001-01-02 | $3.00 | $3.06 | 21,000 | — | — |