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
- 1992-02-24 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 | $3.85 | $3.85 | 99,700 | — | — |
| 2001-12-28 | $3.78 | $3.78 | 199,600 | — | — |
| 2001-12-27 | $3.15 | $3.15 | 159,100 | — | — |
| 2001-12-26 | $3.10 | $3.10 | 63,500 | — | — |
| 2001-12-24 | $3.05 | $3.05 | 116,100 | — | — |
| 2001-12-21 | $3.06 | $3.06 | 209,200 | — | — |
| 2001-12-20 | $3.06 | $3.06 | 68,900 | — | — |
| 2001-12-19 | $3.10 | $3.10 | 126,100 | — | — |
| 2001-12-18 | $3.14 | $3.14 | 35,400 | — | — |
| 2001-12-17 | $3.29 | $3.29 | 26,000 | — | — |
| 2001-12-14 | $3.32 | $3.32 | 54,900 | — | — |
| 2001-12-13 | $3.32 | $3.32 | 31,700 | — | — |
| 2001-12-12 | $3.29 | $3.29 | 24,800 | — | — |
| 2001-12-11 | $3.51 | $3.51 | 36,900 | — | — |
| 2001-12-10 | $3.85 | $3.85 | 14,200 | — | — |
| 2001-12-07 | $3.85 | $3.85 | 15,000 | — | — |
| 2001-12-06 | $3.89 | $3.89 | 5,300 | — | — |
| 2001-12-05 | $3.79 | $3.79 | 38,800 | — | — |
| 2001-12-04 | $3.99 | $3.99 | 8,700 | — | — |
| 2001-12-03 | $3.97 | $3.97 | 26,100 | — | — |
| 2001-11-30 | $4.25 | $4.25 | 53,100 | — | — |
| 2001-11-29 | $4.09 | $4.09 | 25,700 | — | — |
| 2001-11-28 | $3.99 | $3.99 | 24,600 | — | — |
| 2001-11-27 | $4.05 | $4.05 | 62,300 | — | — |
| 2001-11-26 | $4.00 | $4.00 | 78,900 | — | — |
| 2001-11-23 | $3.47 | $3.47 | 5,800 | — | — |
| 2001-11-21 | $3.40 | $3.40 | 31,400 | — | — |
| 2001-11-20 | $3.40 | $3.40 | 25,500 | — | — |
| 2001-11-19 | $3.39 | $3.39 | 6,800 | — | — |
| 2001-11-16 | $3.40 | $3.40 | 16,400 | — | — |
| 2001-11-15 | $3.28 | $3.28 | 26,400 | — | — |
| 2001-11-14 | $3.22 | $3.22 | 32,300 | — | — |
| 2001-11-13 | $3.43 | $3.43 | 84,700 | — | — |
| 2001-11-12 | $3.55 | $3.55 | 36,900 | — | — |
| 2001-11-09 | $3.18 | $3.18 | 2,300 | — | — |
| 2001-11-08 | $3.14 | $3.14 | 51,800 | — | — |
| 2001-11-07 | $3.20 | $3.20 | 19,600 | — | — |
| 2001-11-06 | $3.09 | $3.09 | 14,000 | — | — |
| 2001-11-05 | $3.02 | $3.02 | 31,600 | — | — |
| 2001-11-02 | $3.00 | $3.00 | 3,500 | — | — |
| 2001-11-01 | $3.01 | $3.01 | 16,200 | — | — |
| 2001-10-31 | $3.03 | $3.03 | 38,000 | — | — |
| 2001-10-30 | $2.85 | $2.85 | 8,100 | — | — |
| 2001-10-29 | $3.05 | $3.05 | 9,400 | — | — |
| 2001-10-26 | $3.00 | $3.00 | 780,900 | — | — |
| 2001-10-25 | $2.66 | $2.66 | 13,400 | — | — |
| 2001-10-24 | $3.01 | $3.01 | 27,100 | — | — |
| 2001-10-23 | $3.50 | $3.50 | 52,600 | — | — |
| 2001-10-22 | $3.10 | $3.10 | 34,800 | — | — |
| 2001-10-19 | $2.86 | $2.86 | 26,400 | — | — |
| 2001-10-18 | $2.64 | $2.64 | 9,800 | — | — |
| 2001-10-17 | $2.52 | $2.52 | 99,700 | — | — |
| 2001-10-16 | $2.30 | $2.30 | 19,200 | — | — |
| 2001-10-15 | $2.40 | $2.40 | 112,900 | — | — |
| 2001-10-12 | $2.30 | $2.30 | 51,800 | — | — |
| 2001-10-11 | $2.15 | $2.15 | 29,600 | — | — |
| 2001-10-10 | $2.10 | $2.10 | 102,200 | — | — |
| 2001-10-09 | $2.05 | $2.05 | 9,700 | — | — |
| 2001-10-08 | $1.99 | $1.99 | 3,800 | — | — |
| 2001-10-05 | $2.06 | $2.06 | 6,200 | — | — |
| 2001-10-04 | $2.12 | $2.12 | 38,000 | — | — |
| 2001-10-03 | $2.03 | $2.03 | 24,900 | — | — |
| 2001-10-02 | $1.91 | $1.91 | 872,800 | — | — |
| 2001-10-01 | $1.90 | $1.90 | 14,300 | — | — |
| 2001-09-28 | $2.10 | $2.10 | 114,400 | — | — |
| 2001-09-27 | $1.90 | $1.90 | 169,200 | — | — |
| 2001-09-26 | $2.06 | $2.06 | 43,300 | — | — |
| 2001-09-25 | $2.34 | $2.34 | 23,700 | — | — |
| 2001-09-24 | $2.46 | $2.46 | 87,700 | — | — |
| 2001-09-21 | $2.00 | $2.00 | 29,700 | — | — |
| 2001-09-20 | $2.00 | $2.00 | 40,700 | — | — |
| 2001-09-19 | $1.69 | $1.69 | 102,700 | — | — |
| 2001-09-18 | $2.00 | $2.00 | 175,600 | — | — |
| 2001-09-17 | $2.40 | $2.40 | 36,500 | — | — |
| 2001-09-10 | $2.72 | $2.72 | 76,900 | — | — |
| 2001-09-07 | $2.87 | $2.87 | 68,900 | — | — |
| 2001-09-06 | $2.75 | $2.75 | 372,300 | — | — |
| 2001-09-05 | $3.21 | $3.21 | 10,500 | — | — |
| 2001-09-04 | $3.25 | $3.25 | 31,900 | — | — |
| 2001-08-31 | $3.32 | $3.32 | 12,600 | — | — |
| 2001-08-30 | $3.17 | $3.17 | 124,800 | — | — |
| 2001-08-29 | $3.37 | $3.37 | 9,700 | — | — |
| 2001-08-28 | $3.33 | $3.33 | 19,000 | — | — |
| 2001-08-27 | $3.38 | $3.38 | 16,700 | — | — |
| 2001-08-24 | $3.46 | $3.46 | 58,100 | — | — |
| 2001-08-23 | $3.45 | $3.45 | 48,500 | — | — |
| 2001-08-22 | $3.45 | $3.45 | 17,400 | — | — |
| 2001-08-21 | $3.46 | $3.46 | 44,700 | — | — |
| 2001-08-20 | $3.52 | $3.52 | 12,300 | — | — |
| 2001-08-17 | $3.37 | $3.37 | 105,900 | — | — |
| 2001-08-16 | $3.24 | $3.24 | 17,700 | — | — |
| 2001-08-15 | $3.36 | $3.36 | 9,400 | — | — |
| 2001-08-14 | $3.54 | $3.54 | 25,200 | — | — |
| 2001-08-13 | $3.69 | $3.69 | 12,200 | — | — |
| 2001-08-10 | $3.40 | $3.40 | 8,200 | — | — |
| 2001-08-09 | $3.35 | $3.35 | 4,800 | — | — |
| 2001-08-08 | $3.33 | $3.33 | 59,500 | — | — |
| 2001-08-07 | $3.71 | $3.71 | 26,500 | — | — |
| 2001-08-06 | $3.93 | $3.93 | 7,800 | — | — |
| 2001-08-03 | $3.88 | $3.88 | 8,100 | — | — |
| 2001-08-02 | $3.90 | $3.90 | 16,000 | — | — |
| 2001-08-01 | $3.97 | $3.97 | 87,400 | — | — |
| 2001-07-31 | $3.90 | $3.90 | 64,300 | — | — |
| 2001-07-30 | $4.00 | $4.00 | 58,000 | — | — |
| 2001-07-27 | $4.12 | $4.12 | 10,200 | — | — |
| 2001-07-26 | $3.95 | $3.95 | 5,300 | — | — |
| 2001-07-25 | $3.90 | $3.90 | 3,300 | — | — |
| 2001-07-24 | $3.85 | $3.85 | 7,100 | — | — |
| 2001-07-23 | $4.00 | $4.00 | 20,700 | — | — |
| 2001-07-20 | $4.20 | $4.20 | 14,500 | — | — |
| 2001-07-19 | $4.12 | $4.12 | 178,800 | — | — |
| 2001-07-18 | $4.12 | $4.12 | 69,800 | — | — |
| 2001-07-17 | $4.25 | $4.25 | 203,400 | — | — |
| 2001-07-16 | $4.50 | $4.50 | 281,300 | — | — |
| 2001-07-13 | $4.55 | $4.55 | 158,400 | — | — |
| 2001-07-12 | $4.31 | $4.31 | 24,300 | — | — |
| 2001-07-11 | $4.05 | $4.05 | 21,800 | — | — |
| 2001-07-10 | $3.81 | $3.81 | 38,800 | — | — |
| 2001-07-09 | $4.50 | $4.50 | 46,200 | — | — |
| 2001-07-06 | $4.39 | $4.39 | 11,500 | — | — |
| 2001-07-05 | $4.56 | $4.56 | 21,200 | — | — |
| 2001-07-03 | $4.73 | $4.73 | 17,100 | — | — |
| 2001-07-02 | $4.71 | $4.71 | 82,400 | — | — |
| 2001-06-29 | $4.83 | $4.83 | 73,200 | — | — |
| 2001-06-28 | $4.54 | $4.54 | 30,100 | — | — |
| 2001-06-27 | $4.02 | $4.02 | 106,100 | — | — |
| 2001-06-26 | $3.85 | $3.85 | 34,900 | — | — |
| 2001-06-25 | $3.80 | $3.80 | 24,000 | — | — |
| 2001-06-22 | $3.88 | $3.88 | 28,400 | — | — |
| 2001-06-21 | $4.01 | $4.01 | 22,600 | — | — |
| 2001-06-20 | $3.94 | $3.94 | 29,800 | — | — |
| 2001-06-19 | $3.80 | $3.80 | 57,300 | — | — |
| 2001-06-18 | $4.03 | $4.03 | 70,900 | — | — |
| 2001-06-15 | $4.45 | $4.45 | 72,900 | — | — |
| 2001-06-14 | $4.61 | $4.61 | 141,600 | — | — |
| 2001-06-13 | $4.86 | $4.86 | 195,400 | — | — |
| 2001-06-12 | $5.18 | $5.18 | 202,000 | — | — |
| 2001-06-11 | $5.45 | $5.45 | 197,400 | — | — |
| 2001-06-08 | $4.93 | $4.93 | 272,300 | — | — |
| 2001-06-07 | $4.94 | $4.94 | 513,600 | — | — |
| 2001-06-06 | $4.56 | $4.56 | 91,000 | — | — |
| 2001-06-05 | $4.10 | $4.10 | 61,600 | — | — |
| 2001-06-04 | $3.58 | $3.58 | 71,200 | — | — |
| 2001-06-01 | $3.47 | $3.47 | 46,600 | — | — |
| 2001-05-31 | $3.40 | $3.40 | 42,800 | — | — |
| 2001-05-30 | $3.26 | $3.26 | 57,800 | — | — |
| 2001-05-29 | $3.47 | $3.47 | 22,600 | — | — |
| 2001-05-25 | $3.49 | $3.49 | 104,400 | — | — |
| 2001-05-24 | $3.60 | $3.60 | 77,600 | — | — |
| 2001-05-23 | $3.52 | $3.52 | 136,900 | — | — |
| 2001-05-22 | $3.75 | $3.75 | 96,200 | — | — |
| 2001-05-21 | $3.93 | $3.93 | 104,800 | — | — |
| 2001-05-18 | $4.02 | $4.02 | 115,500 | — | — |
| 2001-05-17 | $4.06 | $4.06 | 547,300 | — | — |
| 2001-05-16 | $4.03 | $4.03 | 175,800 | — | — |
| 2001-05-15 | $4.11 | $4.11 | 56,200 | — | — |
| 2001-05-14 | $4.15 | $4.15 | 114,900 | — | — |
| 2001-05-11 | $4.54 | $4.54 | 19,100 | — | — |
| 2001-05-10 | $4.57 | $4.57 | 92,100 | — | — |
| 2001-05-09 | $4.50 | $4.50 | 56,900 | — | — |
| 2001-05-08 | $4.44 | $4.44 | 41,600 | — | — |
| 2001-05-07 | $4.35 | $4.35 | 19,100 | — | — |
| 2001-05-04 | $4.49 | $4.49 | 87,200 | — | — |
| 2001-05-03 | $4.60 | $4.60 | 171,800 | — | — |
| 2001-05-02 | $4.40 | $4.40 | 42,800 | — | — |
| 2001-05-01 | $4.29 | $4.29 | 59,100 | — | — |
| 2001-04-30 | $4.15 | $4.15 | 99,900 | — | — |
| 2001-04-27 | $3.99 | $3.99 | 81,700 | — | — |
| 2001-04-26 | $3.85 | $3.85 | 147,500 | — | — |
| 2001-04-25 | $3.65 | $3.65 | 88,900 | — | — |
| 2001-04-24 | $3.55 | $3.55 | 126,900 | — | — |
| 2001-04-23 | $3.70 | $3.70 | 278,500 | — | — |
| 2001-04-20 | $3.06 | $3.06 | 992,500 | — | — |
| 2001-04-19 | $3.00 | $3.00 | 1,048,900 | — | — |
| 2001-04-18 | $2.08 | $2.08 | 1,210,100 | — | — |
| 2001-04-17 | $3.15 | $3.15 | 175,700 | — | — |
| 2001-04-16 | $3.20 | $3.20 | 133,000 | — | — |
| 2001-04-12 | $3.50 | $3.50 | 120,500 | — | — |
| 2001-04-11 | $3.86 | $3.86 | 9,800 | — | — |
| 2001-04-10 | $3.91 | $3.91 | 23,800 | — | — |
| 2001-04-09 | $3.78 | $3.78 | 56,200 | — | — |
| 2001-04-06 | $4.06 | $4.06 | 25,900 | — | — |
| 2001-04-05 | $4.00 | $4.00 | 85,900 | — | — |
| 2001-04-04 | $3.53 | $3.53 | 110,500 | — | — |
| 2001-04-03 | $3.88 | $3.88 | 56,800 | — | — |
| 2001-04-02 | $3.81 | $3.81 | 61,400 | — | — |
| 2001-03-30 | $4.28 | $4.28 | 112,800 | — | — |
| 2001-03-29 | $4.00 | $4.00 | 65,000 | — | — |
| 2001-03-28 | $4.00 | $4.00 | 52,600 | — | — |
| 2001-03-27 | $3.88 | $3.88 | 76,500 | — | — |
| 2001-03-26 | $4.22 | $4.22 | 82,000 | — | — |
| 2001-03-23 | $4.50 | $4.50 | 63,500 | — | — |
| 2001-03-22 | $4.22 | $4.22 | 159,500 | — | — |
| 2001-03-21 | $4.25 | $4.25 | 3,573,300 | — | — |
| 2001-03-20 | $6.38 | $6.38 | 89,100 | — | — |
| 2001-03-19 | $6.34 | $6.34 | 68,800 | — | — |
| 2001-03-16 | $6.25 | $6.25 | 167,000 | — | — |
| 2001-03-15 | $6.47 | $6.47 | 373,100 | — | — |
| 2001-03-14 | $7.28 | $7.28 | 55,500 | — | — |
| 2001-03-13 | $8.22 | $8.22 | 39,600 | — | — |
| 2001-03-12 | $8.75 | $8.75 | 111,700 | — | — |
| 2001-03-09 | $9.00 | $9.00 | 83,100 | — | — |
| 2001-03-08 | $9.38 | $9.38 | 23,800 | — | — |
| 2001-03-07 | $8.25 | $8.25 | 135,700 | — | — |
| 2001-03-06 | $8.09 | $8.09 | 48,800 | — | — |
| 2001-03-05 | $8.00 | $8.00 | 36,500 | — | — |
| 2001-03-02 | $8.38 | $8.38 | 62,500 | — | — |
| 2001-03-01 | $8.50 | $8.50 | 77,100 | — | — |
| 2001-02-28 | $9.00 | $9.00 | 71,300 | — | — |
| 2001-02-27 | $8.63 | $8.63 | 219,900 | — | — |
| 2001-02-26 | $9.23 | $9.23 | 6,400 | — | — |
| 2001-02-23 | $9.50 | $9.50 | 117,400 | — | — |
| 2001-02-22 | $9.63 | $9.63 | 49,900 | — | — |
| 2001-02-21 | $9.50 | $9.50 | 81,200 | — | — |
| 2001-02-20 | $9.97 | $9.97 | 20,200 | — | — |
| 2001-02-16 | $9.88 | $9.88 | 24,900 | — | — |
| 2001-02-15 | $10.19 | $10.19 | 19,500 | — | — |
| 2001-02-14 | $9.75 | $9.75 | 16,700 | — | — |
| 2001-02-13 | $10.13 | $10.13 | 67,400 | — | — |
| 2001-02-12 | $10.00 | $10.00 | 28,600 | — | — |
| 2001-02-09 | $9.88 | $9.88 | 60,500 | — | — |
| 2001-02-08 | $10.25 | $10.25 | 121,400 | — | — |
| 2001-02-07 | $10.50 | $10.50 | 77,000 | — | — |
| 2001-02-06 | $10.25 | $10.25 | 435,400 | — | — |
| 2001-02-05 | $9.88 | $9.88 | 15,200 | — | — |
| 2001-02-02 | $9.81 | $9.81 | 40,500 | — | — |
| 2001-02-01 | $9.88 | $9.88 | 68,000 | — | — |
| 2001-01-31 | $9.81 | $9.81 | 69,100 | — | — |
| 2001-01-30 | $9.88 | $9.88 | 110,400 | — | — |
| 2001-01-29 | $10.88 | $10.88 | 100,900 | — | — |
| 2001-01-26 | $10.06 | $10.06 | 106,900 | — | — |
| 2001-01-25 | $9.69 | $9.69 | 349,700 | — | — |
| 2001-01-24 | $9.88 | $9.88 | 156,400 | — | — |
| 2001-01-23 | $10.13 | $10.13 | 175,200 | — | — |
| 2001-01-22 | $10.00 | $10.00 | 209,300 | — | — |
| 2001-01-19 | $10.00 | $10.00 | 120,600 | — | — |
| 2001-01-18 | $10.25 | $10.25 | 240,000 | — | — |
| 2001-01-17 | $12.00 | $12.00 | 41,500 | — | — |
| 2001-01-16 | $11.63 | $11.63 | 28,100 | — | — |
| 2001-01-12 | $12.19 | $12.19 | 122,400 | — | — |
| 2001-01-11 | $12.69 | $12.69 | 42,000 | — | — |
| 2001-01-10 | $11.25 | $11.25 | 141,600 | — | — |
| 2001-01-09 | $11.44 | $11.44 | 84,400 | — | — |
| 2001-01-08 | $11.25 | $11.25 | 81,900 | — | — |
| 2001-01-05 | $12.50 | $12.50 | 126,000 | — | — |
| 2001-01-04 | $12.88 | $12.88 | 152,300 | — | — |
| 2001-01-03 | $12.13 | $12.13 | 172,900 | — | — |
| 2001-01-02 | $12.88 | $12.88 | 104,000 | — | — |