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
- 1992-06-26 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 | $4.76 | $4.76 | 9,476,800 | — | — |
| 2001-12-28 | $4.88 | $4.87 | 6,948,000 | — | — |
| 2001-12-27 | $4.84 | $4.84 | 6,976,400 | — | — |
| 2001-12-26 | $4.76 | $4.75 | 5,840,000 | — | — |
| 2001-12-24 | $4.72 | $4.71 | 2,760,800 | — | — |
| 2001-12-21 | $4.71 | $4.71 | 16,509,200 | — | — |
| 2001-12-20 | $4.60 | $4.60 | 11,459,200 | — | — |
| 2001-12-19 | $4.78 | $4.77 | 10,424,400 | — | — |
| 2001-12-18 | $4.88 | $4.88 | 12,603,200 | — | — |
| 2001-12-17 | $4.88 | $4.88 | 12,110,800 | — | — |
| 2001-12-14 | $4.80 | $4.80 | 14,090,000 | — | — |
| 2001-12-13 | $4.68 | $4.68 | 15,620,800 | — | — |
| 2001-12-12 | $4.69 | $4.68 | 18,997,200 | — | — |
| 2001-12-11 | $4.76 | $4.76 | 9,232,800 | — | — |
| 2001-12-10 | $4.78 | $4.78 | 13,020,000 | — | — |
| 2001-12-07 | $4.74 | $4.74 | 13,612,400 | — | — |
| 2001-12-06 | $4.89 | $4.88 | 13,640,000 | — | — |
| 2001-12-05 | $4.98 | $4.98 | 28,917,600 | — | — |
| 2001-12-04 | $4.92 | $4.91 | 27,789,600 | — | — |
| 2001-12-03 | $4.62 | $4.62 | 33,618,000 | — | — |
| 2001-11-30 | $4.43 | $4.43 | 23,841,600 | — | — |
| 2001-11-29 | $4.23 | $4.22 | 14,431,600 | — | — |
| 2001-11-28 | $4.23 | $4.23 | 15,805,200 | — | — |
| 2001-11-27 | $4.30 | $4.30 | 17,587,600 | — | — |
| 2001-11-26 | $4.34 | $4.34 | 15,608,000 | — | — |
| 2001-11-23 | $4.33 | $4.33 | 2,713,200 | — | — |
| 2001-11-21 | $4.33 | $4.33 | 12,976,000 | — | — |
| 2001-11-20 | $4.35 | $4.34 | 17,835,200 | — | — |
| 2001-11-19 | $4.35 | $4.35 | 22,384,400 | — | — |
| 2001-11-16 | $4.38 | $4.37 | 79,164,000 | — | — |
| 2001-11-15 | $4.79 | $4.79 | 11,527,600 | — | — |
| 2001-11-14 | $4.78 | $4.78 | 14,279,200 | — | — |
| 2001-11-13 | $4.83 | $4.83 | 11,255,200 | — | — |
| 2001-11-12 | $4.78 | $4.77 | 8,524,800 | — | — |
| 2001-11-09 | $4.76 | $4.76 | 10,427,600 | — | — |
| 2001-11-08 | $4.72 | $4.72 | 9,529,200 | — | — |
| 2001-11-07 | $4.75 | $4.75 | 13,864,800 | — | — |
| 2001-11-06 | $4.82 | $4.82 | 19,555,600 | — | — |
| 2001-11-05 | $4.65 | $4.65 | 16,546,400 | — | — |
| 2001-11-02 | $4.47 | $4.47 | 25,409,200 | — | — |
| 2001-11-01 | $4.32 | $4.32 | 13,973,200 | — | — |
| 2001-10-31 | $4.28 | $4.28 | 12,156,400 | — | — |
| 2001-10-30 | $4.33 | $4.33 | 16,934,000 | — | — |
| 2001-10-29 | $4.24 | $4.24 | 12,180,400 | — | — |
| 2001-10-26 | $4.47 | $4.46 | 9,687,600 | — | — |
| 2001-10-25 | $4.45 | $4.45 | 15,873,200 | — | — |
| 2001-10-24 | $4.35 | $4.34 | 16,976,400 | — | — |
| 2001-10-23 | $4.30 | $4.30 | 17,464,000 | — | — |
| 2001-10-22 | $4.30 | $4.30 | 11,846,800 | — | — |
| 2001-10-19 | $4.15 | $4.15 | 13,813,200 | — | — |
| 2001-10-18 | $4.08 | $4.07 | 14,733,200 | — | — |
| 2001-10-17 | $3.97 | $3.97 | 18,205,200 | — | — |
| 2001-10-16 | $4.22 | $4.22 | 13,238,400 | — | — |
| 2001-10-15 | $4.11 | $4.11 | 12,568,800 | — | — |
| 2001-10-12 | $4.00 | $4.00 | 25,874,400 | — | — |
| 2001-10-11 | $4.26 | $4.25 | 16,421,600 | — | — |
| 2001-10-10 | $4.20 | $4.20 | 11,255,200 | — | — |
| 2001-10-09 | $4.11 | $4.11 | 10,286,400 | — | — |
| 2001-10-08 | $4.27 | $4.27 | 11,134,800 | — | — |
| 2001-10-05 | $4.24 | $4.24 | 40,668,800 | — | — |
| 2001-10-04 | $3.77 | $3.77 | 38,448,400 | — | — |
| 2001-10-03 | $3.92 | $3.91 | 16,256,000 | — | — |
| 2001-10-02 | $3.64 | $3.64 | 19,926,400 | — | — |
| 2001-10-01 | $3.70 | $3.70 | 12,856,400 | — | — |
| 2001-09-28 | $3.74 | $3.73 | 15,286,400 | — | — |
| 2001-09-27 | $3.63 | $3.63 | 13,192,400 | — | — |
| 2001-09-26 | $3.50 | $3.50 | 17,910,000 | — | — |
| 2001-09-25 | $3.76 | $3.76 | 19,338,800 | — | — |
| 2001-09-24 | $3.74 | $3.74 | 28,482,400 | — | — |
| 2001-09-21 | $3.57 | $3.57 | 39,418,400 | — | — |
| 2001-09-20 | $3.67 | $3.67 | 35,646,000 | — | — |
| 2001-09-19 | $3.83 | $3.82 | 23,753,200 | — | — |
| 2001-09-18 | $3.90 | $3.90 | 14,057,600 | — | — |
| 2001-09-17 | $3.88 | $3.88 | 31,301,600 | — | — |
| 2001-09-10 | $4.11 | $4.11 | 19,955,600 | — | — |
| 2001-09-07 | $4.03 | $4.03 | 16,452,800 | — | — |
| 2001-09-06 | $4.06 | $4.06 | 26,344,000 | — | — |
| 2001-09-05 | $4.16 | $4.15 | 18,485,200 | — | — |
| 2001-09-04 | $4.12 | $4.12 | 19,710,400 | — | — |
| 2001-08-31 | $4.22 | $4.22 | 31,194,800 | — | — |
| 2001-08-30 | $4.36 | $4.36 | 22,136,800 | — | — |
| 2001-08-29 | $4.37 | $4.37 | 15,358,400 | — | — |
| 2001-08-28 | $4.46 | $4.46 | 15,548,800 | — | — |
| 2001-08-27 | $4.63 | $4.63 | 12,818,400 | — | — |
| 2001-08-24 | $4.64 | $4.64 | 16,130,000 | — | — |
| 2001-08-23 | $4.68 | $4.67 | 13,543,600 | — | — |
| 2001-08-22 | $4.70 | $4.70 | 12,474,000 | — | — |
| 2001-08-21 | $4.71 | $4.71 | 12,681,200 | — | — |
| 2001-08-20 | $4.68 | $4.67 | 11,989,200 | — | — |
| 2001-08-17 | $4.49 | $4.49 | 11,326,400 | — | — |
| 2001-08-16 | $4.52 | $4.52 | 12,278,800 | — | — |
| 2001-08-15 | $4.45 | $4.45 | 10,892,400 | — | — |
| 2001-08-14 | $4.50 | $4.50 | 11,083,200 | — | — |
| 2001-08-13 | $4.58 | $4.58 | 9,728,800 | — | — |
| 2001-08-10 | $4.49 | $4.49 | 16,063,200 | — | — |
| 2001-08-09 | $4.54 | $4.54 | 16,073,200 | — | — |
| 2001-08-08 | $4.40 | $4.40 | 16,750,800 | — | — |
| 2001-08-07 | $4.47 | $4.47 | 14,546,400 | — | — |
| 2001-08-06 | $4.38 | $4.38 | 12,118,000 | — | — |
| 2001-08-03 | $4.46 | $4.46 | 21,498,400 | — | — |
| 2001-08-02 | $4.62 | $4.61 | 11,591,600 | — | — |
| 2001-08-01 | $4.60 | $4.60 | 20,592,800 | — | — |
| 2001-07-31 | $4.51 | $4.51 | 19,498,400 | — | — |
| 2001-07-30 | $4.60 | $4.60 | 12,901,200 | — | — |
| 2001-07-27 | $4.69 | $4.69 | 28,154,000 | — | — |
| 2001-07-26 | $4.75 | $4.75 | 17,114,800 | — | — |
| 2001-07-25 | $4.90 | $4.90 | 14,288,800 | — | — |
| 2001-07-24 | $4.96 | $4.96 | 10,640,000 | — | — |
| 2001-07-23 | $4.92 | $4.92 | 8,145,600 | — | — |
| 2001-07-20 | $5.06 | $5.06 | 15,786,000 | — | — |
| 2001-07-19 | $4.86 | $4.86 | 11,521,600 | — | — |
| 2001-07-18 | $4.89 | $4.89 | 16,767,200 | — | — |
| 2001-07-17 | $5.02 | $5.01 | 14,500,400 | — | — |
| 2001-07-16 | $5.03 | $5.03 | 16,228,400 | — | — |
| 2001-07-13 | $5.13 | $5.12 | 20,598,000 | — | — |
| 2001-07-12 | $5.18 | $5.17 | 24,791,600 | — | — |
| 2001-07-11 | $5.17 | $5.17 | 23,080,000 | — | — |
| 2001-07-10 | $5.11 | $5.11 | 26,614,000 | — | — |
| 2001-07-09 | $5.24 | $5.23 | 19,174,400 | — | — |
| 2001-07-06 | $5.12 | $5.12 | 37,121,200 | — | — |
| 2001-07-05 | $5.48 | $5.48 | 12,316,800 | — | — |
| 2001-07-03 | $5.50 | $5.50 | 10,766,800 | — | — |
| 2001-07-02 | $5.69 | $5.69 | 16,509,200 | — | — |
| 2001-06-29 | $5.75 | $5.75 | 14,779,600 | — | — |
| 2001-06-28 | $5.66 | $5.66 | 15,813,200 | — | — |
| 2001-06-27 | $5.48 | $5.48 | 11,855,200 | — | — |
| 2001-06-26 | $5.47 | $5.47 | 8,469,200 | — | — |
| 2001-06-25 | $5.54 | $5.54 | 11,852,800 | — | — |
| 2001-06-22 | $5.51 | $5.51 | 18,416,400 | — | — |
| 2001-06-21 | $5.71 | $5.71 | 48,006,000 | — | — |
| 2001-06-20 | $5.24 | $5.24 | 15,941,600 | — | — |
| 2001-06-19 | $5.08 | $5.08 | 16,414,000 | — | — |
| 2001-06-18 | $4.93 | $4.92 | 10,194,000 | — | — |
| 2001-06-15 | $4.89 | $4.88 | 14,706,400 | — | — |
| 2001-06-14 | $4.80 | $4.80 | 9,846,800 | — | — |
| 2001-06-13 | $4.89 | $4.89 | 12,497,600 | — | — |
| 2001-06-12 | $4.85 | $4.85 | 9,898,800 | — | — |
| 2001-06-11 | $4.81 | $4.80 | 8,884,000 | — | — |
| 2001-06-08 | $4.76 | $4.76 | 7,491,600 | — | — |
| 2001-06-07 | $4.85 | $4.85 | 8,780,800 | — | — |
| 2001-06-06 | $4.81 | $4.80 | 11,678,800 | — | — |
| 2001-06-05 | $4.93 | $4.92 | 12,728,800 | — | — |
| 2001-06-04 | $4.80 | $4.80 | 9,192,400 | — | — |
| 2001-06-01 | $4.90 | $4.90 | 17,626,400 | — | — |
| 2001-05-31 | $4.88 | $4.88 | 21,777,200 | — | — |
| 2001-05-30 | $5.02 | $5.02 | 18,268,000 | — | — |
| 2001-05-29 | $4.97 | $4.97 | 7,977,600 | — | — |
| 2001-05-25 | $5.10 | $5.10 | 6,543,200 | — | — |
| 2001-05-24 | $5.10 | $5.09 | 14,564,800 | — | — |
| 2001-05-23 | $5.02 | $5.02 | 19,695,200 | — | — |
| 2001-05-22 | $5.30 | $5.30 | 16,757,200 | — | — |
| 2001-05-21 | $5.28 | $5.27 | 14,990,800 | — | — |
| 2001-05-18 | $5.18 | $5.17 | 12,053,600 | — | — |
| 2001-05-17 | $5.18 | $5.18 | 22,518,800 | — | — |
| 2001-05-16 | $5.01 | $5.00 | 17,761,200 | — | — |
| 2001-05-15 | $4.89 | $4.88 | 18,256,400 | — | — |
| 2001-05-14 | $4.83 | $4.83 | 20,039,600 | — | — |
| 2001-05-11 | $4.73 | $4.73 | 13,471,600 | — | — |
| 2001-05-10 | $4.65 | $4.65 | 11,176,400 | — | — |
| 2001-05-09 | $4.68 | $4.67 | 13,080,800 | — | — |
| 2001-05-08 | $4.65 | $4.65 | 27,590,800 | — | — |
| 2001-05-07 | $4.72 | $4.72 | 13,495,200 | — | — |
| 2001-05-04 | $4.75 | $4.75 | 26,890,400 | — | — |
| 2001-05-03 | $4.74 | $4.74 | 16,839,600 | — | — |
| 2001-05-02 | $4.93 | $4.93 | 18,270,400 | — | — |
| 2001-05-01 | $5.01 | $5.00 | 24,913,600 | — | — |
| 2001-04-30 | $4.84 | $4.84 | 28,308,000 | — | — |
| 2001-04-27 | $4.65 | $4.64 | 111,773,600 | — | — |
| 2001-04-26 | $4.96 | $4.96 | 17,641,600 | — | — |
| 2001-04-25 | $4.97 | $4.97 | 21,449,600 | — | — |
| 2001-04-24 | $4.71 | $4.71 | 26,670,400 | — | — |
| 2001-04-23 | $4.88 | $4.87 | 16,105,600 | — | — |
| 2001-04-20 | $5.03 | $5.03 | 15,711,200 | — | — |
| 2001-04-19 | $5.16 | $5.16 | 17,739,200 | — | — |
| 2001-04-18 | $5.19 | $5.19 | 25,098,400 | — | — |
| 2001-04-17 | $4.87 | $4.87 | 11,406,400 | — | — |
| 2001-04-16 | $4.82 | $4.82 | 17,379,200 | — | — |
| 2001-04-12 | $4.75 | $4.75 | 40,323,200 | — | — |
| 2001-04-11 | $5.03 | $5.03 | 24,724,800 | — | — |
| 2001-04-10 | $5.00 | $5.00 | 25,829,600 | — | — |
| 2001-04-09 | $4.83 | $4.83 | 39,734,400 | — | — |
| 2001-04-06 | $4.66 | $4.66 | 69,001,600 | — | — |
| 2001-04-05 | $5.12 | $5.12 | 24,699,200 | — | — |
| 2001-04-04 | $5.12 | $5.12 | 26,589,600 | — | — |
| 2001-04-03 | $5.22 | $5.22 | 19,647,200 | — | — |
| 2001-04-02 | $5.38 | $5.37 | 16,204,000 | — | — |
| 2001-03-30 | $5.30 | $5.30 | 22,817,600 | — | — |
| 2001-03-29 | $5.24 | $5.24 | 26,839,200 | — | — |
| 2001-03-28 | $5.15 | $5.15 | 19,444,000 | — | — |
| 2001-03-27 | $5.09 | $5.09 | 24,633,600 | — | — |
| 2001-03-26 | $5.20 | $5.20 | 23,172,000 | — | — |
| 2001-03-23 | $5.11 | $5.11 | 23,750,400 | — | — |
| 2001-03-22 | $5.01 | $5.01 | 37,176,800 | — | — |
| 2001-03-21 | $5.12 | $5.12 | 25,528,000 | — | — |
| 2001-03-20 | $5.41 | $5.41 | 18,596,800 | — | — |
| 2001-03-19 | $5.54 | $5.54 | 14,292,800 | — | — |
| 2001-03-16 | $5.48 | $5.48 | 20,744,800 | — | — |
| 2001-03-15 | $5.46 | $5.46 | 12,659,200 | — | — |
| 2001-03-14 | $5.41 | $5.41 | 17,613,600 | — | — |
| 2001-03-13 | $5.59 | $5.59 | 26,437,600 | — | — |
| 2001-03-12 | $5.62 | $5.62 | 18,232,800 | — | — |
| 2001-03-09 | $5.89 | $5.89 | 10,895,200 | — | — |
| 2001-03-08 | $5.95 | $5.95 | 18,649,600 | — | — |
| 2001-03-07 | $5.77 | $5.77 | 16,062,400 | — | — |
| 2001-03-06 | $5.84 | $5.84 | 15,170,400 | — | — |
| 2001-03-05 | $5.84 | $5.84 | 13,332,800 | — | — |
| 2001-03-02 | $5.94 | $5.94 | 45,720,800 | — | — |
| 2001-03-01 | $5.95 | $5.95 | 19,032,000 | — | — |
| 2001-02-28 | $5.95 | $5.95 | 20,444,800 | — | — |
| 2001-02-27 | $6.03 | $6.03 | 16,296,000 | — | — |
| 2001-02-26 | $5.98 | $5.98 | 14,198,400 | — | — |
| 2001-02-23 | $5.96 | $5.96 | 18,066,400 | — | — |
| 2001-02-22 | $5.92 | $5.92 | 12,880,000 | — | — |
| 2001-02-21 | $5.98 | $5.98 | 19,056,000 | — | — |
| 2001-02-20 | $6.04 | $6.04 | 14,636,000 | — | — |
| 2001-02-16 | $6.12 | $6.12 | 8,581,600 | — | — |
| 2001-02-15 | $6.16 | $6.16 | 11,702,400 | — | — |
| 2001-02-14 | $5.98 | $5.98 | 18,196,800 | — | — |
| 2001-02-13 | $6.08 | $6.08 | 17,178,400 | — | — |
| 2001-02-12 | $6.25 | $6.25 | 13,576,800 | — | — |
| 2001-02-09 | $6.04 | $6.04 | 11,520,000 | — | — |
| 2001-02-08 | $6.08 | $6.08 | 27,500,000 | — | — |
| 2001-02-07 | $6.23 | $6.23 | 14,171,200 | — | — |
| 2001-02-06 | $6.23 | $6.23 | 27,388,000 | — | — |
| 2001-02-05 | $5.99 | $5.99 | 16,599,200 | — | — |
| 2001-02-02 | $5.98 | $5.98 | 23,588,000 | — | — |
| 2001-02-01 | $6.13 | $6.13 | 20,617,600 | — | — |
| 2001-01-31 | $6.24 | $6.24 | 31,927,200 | — | — |
| 2001-01-30 | $6.09 | $6.09 | 18,477,600 | — | — |
| 2001-01-29 | $6.16 | $6.16 | 46,998,400 | — | — |
| 2001-01-26 | $5.70 | $5.70 | 22,613,600 | — | — |
| 2001-01-25 | $5.35 | $5.35 | 19,751,200 | — | — |
| 2001-01-24 | $5.42 | $5.42 | 24,792,800 | — | — |
| 2001-01-23 | $5.80 | $5.80 | 9,845,600 | — | — |
| 2001-01-22 | $5.66 | $5.66 | 11,187,200 | — | — |
| 2001-01-19 | $5.79 | $5.79 | 15,804,800 | — | — |
| 2001-01-18 | $5.68 | $5.68 | 12,414,400 | — | — |
| 2001-01-17 | $5.60 | $5.60 | 11,756,000 | — | — |
| 2001-01-16 | $5.60 | $5.60 | 11,405,600 | — | — |
| 2001-01-12 | $5.59 | $5.59 | 16,648,000 | — | — |
| 2001-01-11 | $5.54 | $5.54 | 12,037,600 | — | — |
| 2001-01-10 | $5.50 | $5.50 | 20,512,000 | — | — |
| 2001-01-09 | $5.22 | $5.22 | 8,844,800 | — | — |
| 2001-01-08 | $5.30 | $5.30 | 15,412,000 | — | — |
| 2001-01-05 | $5.22 | $5.22 | 28,048,000 | — | — |
| 2001-01-04 | $5.14 | $5.14 | 24,139,200 | — | — |
| 2001-01-03 | $5.41 | $5.41 | 24,014,400 | — | — |
| 2001-01-02 | $5.26 | $5.26 | 16,438,400 | — | — |