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
- 1993-03-16 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 | $4.62 | $4.62 | 81,900 | — | — |
| 2001-12-28 | $4.48 | $4.48 | 158,400 | — | — |
| 2001-12-27 | $4.53 | $4.53 | 100,800 | — | — |
| 2001-12-26 | $4.50 | $4.50 | 96,600 | — | — |
| 2001-12-24 | $4.17 | $4.17 | 42,300 | — | — |
| 2001-12-21 | $4.17 | $4.17 | 78,600 | — | — |
| 2001-12-20 | $4.19 | $4.19 | 68,400 | — | — |
| 2001-12-19 | $4.09 | $4.09 | 37,200 | — | — |
| 2001-12-18 | $4.24 | $4.24 | 136,800 | — | — |
| 2001-12-17 | $4.26 | $4.26 | 141,000 | — | — |
| 2001-12-14 | $4.04 | $4.04 | 86,100 | — | — |
| 2001-12-13 | $4.19 | $4.19 | 77,100 | — | — |
| 2001-12-12 | $4.07 | $4.07 | 13,200 | — | — |
| 2001-12-11 | $4.20 | $4.20 | 28,800 | — | — |
| 2001-12-10 | $4.29 | $4.29 | 35,100 | — | — |
| 2001-12-07 | $4.42 | $4.42 | 39,600 | — | — |
| 2001-12-06 | $4.48 | $4.48 | 190,200 | — | — |
| 2001-12-05 | $4.33 | $4.33 | 119,700 | — | — |
| 2001-12-04 | $4.28 | $4.28 | 435,900 | — | — |
| 2001-12-03 | $4.00 | $4.00 | 89,100 | — | — |
| 2001-11-30 | $4.13 | $4.13 | 124,200 | — | — |
| 2001-11-29 | $3.95 | $3.95 | 76,500 | — | — |
| 2001-11-28 | $3.67 | $3.67 | 23,700 | — | — |
| 2001-11-27 | $3.90 | $3.90 | 108,000 | — | — |
| 2001-11-26 | $3.50 | $3.50 | 70,500 | — | — |
| 2001-11-23 | $3.36 | $3.36 | 600 | — | — |
| 2001-11-21 | $3.35 | $3.35 | 26,700 | — | — |
| 2001-11-20 | $3.42 | $3.42 | 66,000 | — | — |
| 2001-11-19 | $3.52 | $3.52 | 160,500 | — | — |
| 2001-11-16 | $3.67 | $3.67 | 135,600 | — | — |
| 2001-11-15 | $3.58 | $3.58 | 258,000 | — | — |
| 2001-11-14 | $3.42 | $3.42 | 107,400 | — | — |
| 2001-11-13 | $3.15 | $3.15 | 91,800 | — | — |
| 2001-11-12 | $3.24 | $3.24 | 25,200 | — | — |
| 2001-11-09 | $3.23 | $3.23 | 38,400 | — | — |
| 2001-11-08 | $3.17 | $3.17 | 78,000 | — | — |
| 2001-11-07 | $3.13 | $3.13 | 83,700 | — | — |
| 2001-11-06 | $2.96 | $2.96 | 263,100 | — | — |
| 2001-11-05 | $3.03 | $3.03 | 115,200 | — | — |
| 2001-11-02 | $2.97 | $2.97 | 142,200 | — | — |
| 2001-11-01 | $3.04 | $3.04 | 234,600 | — | — |
| 2001-10-31 | $3.02 | $3.02 | 335,700 | — | — |
| 2001-10-30 | $3.11 | $3.11 | 350,700 | — | — |
| 2001-10-29 | $3.34 | $3.34 | 13,500 | — | — |
| 2001-10-26 | $3.28 | $3.28 | 53,100 | — | — |
| 2001-10-25 | $3.21 | $3.21 | 10,200 | — | — |
| 2001-10-24 | $3.26 | $3.26 | 17,700 | — | — |
| 2001-10-23 | $3.25 | $3.25 | 31,800 | — | — |
| 2001-10-22 | $3.33 | $3.33 | 48,600 | — | — |
| 2001-10-19 | $3.35 | $3.35 | 8,100 | — | — |
| 2001-10-18 | $3.33 | $3.33 | 14,400 | — | — |
| 2001-10-17 | $3.23 | $3.23 | 53,700 | — | — |
| 2001-10-16 | $3.52 | $3.52 | 33,300 | — | — |
| 2001-10-15 | $3.43 | $3.43 | 37,500 | — | — |
| 2001-10-12 | $3.30 | $3.30 | 13,500 | — | — |
| 2001-10-11 | $3.20 | $3.20 | 101,100 | — | — |
| 2001-10-10 | $3.21 | $3.21 | 50,400 | — | — |
| 2001-10-09 | $3.04 | $3.04 | 39,600 | — | — |
| 2001-10-08 | $3.16 | $3.16 | 27,000 | — | — |
| 2001-10-05 | $3.17 | $3.17 | 36,300 | — | — |
| 2001-10-04 | $3.01 | $3.01 | 123,300 | — | — |
| 2001-10-03 | $3.33 | $3.33 | 47,400 | — | — |
| 2001-10-02 | $3.28 | $3.28 | 47,400 | — | — |
| 2001-10-01 | $3.32 | $3.32 | 25,200 | — | — |
| 2001-09-28 | $3.23 | $3.23 | 68,400 | — | — |
| 2001-09-27 | $3.12 | $3.12 | 20,400 | — | — |
| 2001-09-26 | $3.33 | $3.33 | 12,900 | — | — |
| 2001-09-25 | $3.22 | $3.22 | 78,300 | — | — |
| 2001-09-24 | $2.97 | $2.97 | 150,000 | — | — |
| 2001-09-21 | $2.95 | $2.95 | 30,900 | — | — |
| 2001-09-20 | $2.92 | $2.92 | 59,400 | — | — |
| 2001-09-19 | $3.07 | $3.07 | 36,600 | — | — |
| 2001-09-18 | $3.23 | $3.23 | 83,100 | — | — |
| 2001-09-17 | $3.33 | $3.33 | 150,000 | — | — |
| 2001-09-10 | $3.83 | $3.83 | 93,900 | — | — |
| 2001-09-07 | $4.05 | $4.05 | 201,900 | — | — |
| 2001-09-06 | $4.24 | $4.24 | 43,800 | — | — |
| 2001-09-05 | $4.27 | $4.27 | 43,200 | — | — |
| 2001-09-04 | $4.30 | $4.30 | 63,600 | — | — |
| 2001-08-31 | $4.37 | $4.37 | 45,300 | — | — |
| 2001-08-30 | $4.25 | $4.25 | 517,200 | — | — |
| 2001-08-29 | $4.45 | $4.45 | 309,300 | — | — |
| 2001-08-28 | $3.97 | $3.97 | 173,100 | — | — |
| 2001-08-27 | $3.77 | $3.77 | 17,100 | — | — |
| 2001-08-24 | $3.83 | $3.83 | 35,100 | — | — |
| 2001-08-23 | $3.85 | $3.85 | 5,400 | — | — |
| 2001-08-22 | $3.83 | $3.83 | 37,500 | — | — |
| 2001-08-21 | $3.90 | $3.90 | 90,900 | — | — |
| 2001-08-20 | $3.80 | $3.80 | 51,600 | — | — |
| 2001-08-17 | $3.77 | $3.77 | 153,600 | — | — |
| 2001-08-16 | $4.00 | $4.00 | 35,100 | — | — |
| 2001-08-15 | $3.95 | $3.95 | 38,400 | — | — |
| 2001-08-14 | $3.80 | $3.80 | 46,800 | — | — |
| 2001-08-13 | $3.80 | $3.80 | 14,400 | — | — |
| 2001-08-10 | $3.77 | $3.77 | 9,600 | — | — |
| 2001-08-09 | $3.75 | $3.75 | 76,200 | — | — |
| 2001-08-08 | $3.69 | $3.69 | 51,600 | — | — |
| 2001-08-07 | $3.55 | $3.55 | 110,100 | — | — |
| 2001-08-06 | $3.35 | $3.35 | 63,300 | — | — |
| 2001-08-03 | $3.32 | $3.32 | 81,300 | — | — |
| 2001-08-02 | $3.25 | $3.25 | 97,200 | — | — |
| 2001-08-01 | $3.26 | $3.26 | 72,600 | — | — |
| 2001-07-31 | $3.18 | $3.18 | 72,000 | — | — |
| 2001-07-30 | $3.23 | $3.23 | 35,400 | — | — |
| 2001-07-27 | $3.33 | $3.33 | 138,300 | — | — |
| 2001-07-26 | $3.45 | $3.45 | 29,400 | — | — |
| 2001-07-25 | $3.50 | $3.50 | 39,900 | — | — |
| 2001-07-24 | $3.59 | $3.59 | 27,300 | — | — |
| 2001-07-23 | $3.60 | $3.60 | 28,800 | — | — |
| 2001-07-20 | $3.70 | $3.70 | 25,200 | — | — |
| 2001-07-19 | $3.67 | $3.67 | 54,600 | — | — |
| 2001-07-18 | $3.58 | $3.58 | 26,700 | — | — |
| 2001-07-17 | $3.66 | $3.66 | 35,400 | — | — |
| 2001-07-16 | $3.69 | $3.69 | 165,900 | — | — |
| 2001-07-13 | $4.03 | $4.03 | 28,200 | — | — |
| 2001-07-12 | $4.03 | $4.03 | 74,100 | — | — |
| 2001-07-11 | $3.80 | $3.80 | 25,200 | — | — |
| 2001-07-10 | $3.69 | $3.69 | 61,200 | — | — |
| 2001-07-09 | $3.68 | $3.68 | 65,100 | — | — |
| 2001-07-06 | $3.84 | $3.84 | 52,500 | — | — |
| 2001-07-05 | $3.98 | $3.98 | 223,800 | — | — |
| 2001-07-03 | $4.01 | $4.01 | 96,000 | — | — |
| 2001-07-02 | $4.02 | $4.02 | 75,300 | — | — |
| 2001-06-29 | $4.00 | $4.00 | 83,700 | — | — |
| 2001-06-28 | $4.00 | $4.00 | 180,600 | — | — |
| 2001-06-27 | $3.90 | $3.90 | 34,800 | — | — |
| 2001-06-26 | $3.80 | $3.80 | 50,400 | — | — |
| 2001-06-25 | $3.71 | $3.71 | 127,500 | — | — |
| 2001-06-22 | $3.68 | $3.68 | 24,300 | — | — |
| 2001-06-21 | $3.73 | $3.73 | 39,600 | — | — |
| 2001-06-20 | $3.76 | $3.76 | 26,400 | — | — |
| 2001-06-19 | $3.72 | $3.72 | 179,100 | — | — |
| 2001-06-18 | $3.72 | $3.72 | 82,200 | — | — |
| 2001-06-15 | $3.68 | $3.68 | 341,700 | — | — |
| 2001-06-14 | $4.01 | $4.01 | 66,000 | — | — |
| 2001-06-13 | $4.04 | $4.04 | 59,400 | — | — |
| 2001-06-12 | $3.98 | $3.98 | 155,700 | — | — |
| 2001-06-11 | $4.00 | $4.00 | 51,900 | — | — |
| 2001-06-08 | $4.00 | $4.00 | 47,100 | — | — |
| 2001-06-07 | $4.05 | $4.05 | 97,800 | — | — |
| 2001-06-06 | $4.03 | $4.03 | 127,800 | — | — |
| 2001-06-05 | $4.04 | $4.04 | 99,000 | — | — |
| 2001-06-04 | $4.06 | $4.06 | 174,600 | — | — |
| 2001-06-01 | $3.89 | $3.89 | 41,400 | — | — |
| 2001-05-31 | $4.00 | $4.00 | 70,800 | — | — |
| 2001-05-30 | $3.86 | $3.86 | 102,300 | — | — |
| 2001-05-29 | $4.07 | $4.07 | 230,700 | — | — |
| 2001-05-25 | $3.85 | $3.85 | 139,800 | — | — |
| 2001-05-24 | $3.72 | $3.72 | 124,500 | — | — |
| 2001-05-23 | $3.98 | $3.98 | 37,200 | — | — |
| 2001-05-22 | $4.08 | $4.08 | 103,800 | — | — |
| 2001-05-21 | $4.20 | $4.20 | 466,200 | — | — |
| 2001-05-18 | $3.72 | $3.72 | 270,000 | — | — |
| 2001-05-17 | $3.64 | $3.64 | 416,100 | — | — |
| 2001-05-16 | $3.53 | $3.53 | 66,600 | — | — |
| 2001-05-15 | $3.40 | $3.40 | 25,200 | — | — |
| 2001-05-14 | $3.33 | $3.33 | 43,200 | — | — |
| 2001-05-11 | $3.38 | $3.38 | 56,400 | — | — |
| 2001-05-10 | $3.51 | $3.51 | 31,200 | — | — |
| 2001-05-09 | $3.50 | $3.50 | 50,400 | — | — |
| 2001-05-08 | $3.55 | $3.55 | 64,200 | — | — |
| 2001-05-07 | $3.48 | $3.48 | 243,900 | — | — |
| 2001-05-04 | $3.49 | $3.49 | 96,600 | — | — |
| 2001-05-03 | $3.60 | $3.60 | 446,700 | — | — |
| 2001-05-02 | $3.50 | $3.50 | 74,700 | — | — |
| 2001-05-01 | $3.35 | $3.35 | 64,800 | — | — |
| 2001-04-30 | $3.34 | $3.34 | 90,900 | — | — |
| 2001-04-27 | $3.37 | $3.37 | 126,600 | — | — |
| 2001-04-26 | $3.35 | $3.35 | 186,900 | — | — |
| 2001-04-25 | $3.35 | $3.35 | 60,000 | — | — |
| 2001-04-24 | $3.35 | $3.35 | 66,600 | — | — |
| 2001-04-23 | $3.36 | $3.36 | 163,500 | — | — |
| 2001-04-20 | $3.33 | $3.33 | 81,000 | — | — |
| 2001-04-19 | $3.32 | $3.32 | 55,500 | — | — |
| 2001-04-18 | $3.49 | $3.49 | 121,800 | — | — |
| 2001-04-17 | $3.35 | $3.35 | 196,500 | — | — |
| 2001-04-16 | $3.05 | $3.05 | 18,300 | — | — |
| 2001-04-12 | $3.04 | $3.04 | 516,300 | — | — |
| 2001-04-11 | $2.88 | $2.88 | 44,700 | — | — |
| 2001-04-10 | $2.90 | $2.90 | 222,900 | — | — |
| 2001-04-09 | $2.77 | $2.77 | 6,600 | — | — |
| 2001-04-06 | $2.77 | $2.77 | 14,100 | — | — |
| 2001-04-05 | $2.83 | $2.83 | 21,300 | — | — |
| 2001-04-04 | $2.90 | $2.90 | 79,800 | — | — |
| 2001-04-03 | $2.90 | $2.90 | 263,100 | — | — |
| 2001-04-02 | $2.96 | $2.96 | 13,200 | — | — |
| 2001-03-30 | $2.98 | $2.98 | 342,900 | — | — |
| 2001-03-29 | $2.92 | $2.92 | 378,000 | — | — |
| 2001-03-28 | $2.96 | $2.96 | 7,500 | — | — |
| 2001-03-27 | $3.00 | $3.00 | 256,200 | — | — |
| 2001-03-26 | $3.00 | $3.00 | 89,100 | — | — |
| 2001-03-23 | $3.02 | $3.02 | 36,600 | — | — |
| 2001-03-22 | $3.00 | $3.00 | 64,800 | — | — |
| 2001-03-21 | $3.04 | $3.04 | 51,900 | — | — |
| 2001-03-20 | $3.19 | $3.19 | 17,100 | — | — |
| 2001-03-19 | $3.32 | $3.32 | 77,100 | — | — |
| 2001-03-16 | $3.08 | $3.08 | 58,200 | — | — |
| 2001-03-15 | $3.08 | $3.08 | 63,900 | — | — |
| 2001-03-14 | $3.02 | $3.02 | 48,600 | — | — |
| 2001-03-13 | $3.15 | $3.15 | 55,200 | — | — |
| 2001-03-12 | $3.08 | $3.08 | 19,800 | — | — |
| 2001-03-09 | $3.08 | $3.08 | 45,000 | — | — |
| 2001-03-08 | $3.13 | $3.13 | 122,400 | — | — |
| 2001-03-07 | $3.00 | $3.00 | 91,500 | — | — |
| 2001-03-06 | $3.00 | $3.00 | 25,800 | — | — |
| 2001-03-05 | $3.00 | $3.00 | 41,700 | — | — |
| 2001-03-02 | $3.00 | $3.00 | 70,800 | — | — |
| 2001-03-01 | $3.00 | $3.00 | 34,500 | — | — |
| 2001-02-28 | $3.00 | $3.00 | 82,200 | — | — |
| 2001-02-27 | $3.02 | $3.02 | 91,500 | — | — |
| 2001-02-26 | $2.96 | $2.96 | 17,100 | — | — |
| 2001-02-23 | $2.95 | $2.95 | 208,800 | — | — |
| 2001-02-22 | $3.08 | $3.08 | 23,100 | — | — |
| 2001-02-21 | $3.06 | $3.06 | 12,900 | — | — |
| 2001-02-20 | $3.08 | $3.08 | 12,000 | — | — |
| 2001-02-16 | $3.10 | $3.10 | 32,100 | — | — |
| 2001-02-15 | $3.10 | $3.10 | 26,100 | — | — |
| 2001-02-14 | $3.08 | $3.08 | 128,100 | — | — |
| 2001-02-13 | $3.06 | $3.06 | 43,200 | — | — |
| 2001-02-12 | $3.08 | $3.08 | 12,300 | — | — |
| 2001-02-09 | $3.13 | $3.13 | 40,500 | — | — |
| 2001-02-08 | $3.19 | $3.19 | 67,200 | — | — |
| 2001-02-07 | $3.04 | $3.04 | 90,300 | — | — |
| 2001-02-06 | $3.04 | $3.04 | 76,800 | — | — |
| 2001-02-05 | $2.92 | $2.92 | 8,100 | — | — |
| 2001-02-02 | $2.90 | $2.90 | 237,300 | — | — |
| 2001-02-01 | $2.81 | $2.81 | 2,700 | — | — |
| 2001-01-31 | $2.88 | $2.87 | 65,400 | — | — |
| 2001-01-30 | $2.90 | $2.90 | 78,000 | — | — |
| 2001-01-29 | $2.67 | $2.67 | 63,300 | — | — |
| 2001-01-26 | $2.71 | $2.71 | 17,700 | — | — |
| 2001-01-25 | $2.67 | $2.67 | 42,900 | — | — |
| 2001-01-24 | $2.65 | $2.65 | 44,700 | — | — |
| 2001-01-23 | $2.75 | $2.75 | 24,900 | — | — |
| 2001-01-22 | $2.81 | $2.81 | 83,700 | — | — |
| 2001-01-19 | $2.85 | $2.85 | 21,900 | — | — |
| 2001-01-18 | $2.92 | $2.92 | 28,500 | — | — |
| 2001-01-17 | $2.85 | $2.85 | 36,900 | — | — |
| 2001-01-16 | $2.67 | $2.67 | 100,500 | — | — |
| 2001-01-12 | $2.71 | $2.71 | 117,900 | — | — |
| 2001-01-11 | $3.00 | $3.00 | 253,500 | — | — |
| 2001-01-10 | $3.10 | $3.10 | 362,400 | — | — |
| 2001-01-09 | $3.13 | $3.13 | 400,800 | — | — |
| 2001-01-08 | $2.88 | $2.87 | 265,800 | — | — |
| 2001-01-05 | $2.75 | $2.75 | 315,000 | — | — |
| 2001-01-04 | $2.58 | $2.58 | 452,400 | — | — |
| 2001-01-03 | $2.33 | $2.33 | 179,100 | — | — |
| 2001-01-02 | $2.19 | $2.19 | 216,900 | — | — |