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
- 1994-04-04 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 | $5.11 | $5.11 | 179,400 | — | — |
| 2001-12-28 | $5.32 | $5.32 | 125,100 | — | — |
| 2001-12-27 | $5.60 | $5.60 | 64,700 | — | — |
| 2001-12-26 | $5.83 | $5.83 | 95,700 | — | — |
| 2001-12-24 | $5.57 | $5.57 | 19,900 | — | — |
| 2001-12-21 | $5.77 | $5.77 | 200,400 | — | — |
| 2001-12-20 | $5.00 | $5.00 | 157,800 | — | — |
| 2001-12-19 | $5.74 | $5.74 | 205,000 | — | — |
| 2001-12-18 | $5.83 | $5.83 | 177,900 | — | — |
| 2001-12-17 | $5.65 | $5.65 | 136,500 | — | — |
| 2001-12-14 | $5.35 | $5.35 | 80,800 | — | — |
| 2001-12-13 | $5.66 | $5.66 | 55,100 | — | — |
| 2001-12-12 | $5.69 | $5.69 | 188,600 | — | — |
| 2001-12-11 | $5.43 | $5.43 | 142,700 | — | — |
| 2001-12-10 | $5.54 | $5.54 | 372,300 | — | — |
| 2001-12-07 | $5.45 | $5.45 | 205,700 | — | — |
| 2001-12-06 | $5.15 | $5.15 | 202,900 | — | — |
| 2001-12-05 | $4.99 | $4.99 | 172,700 | — | — |
| 2001-12-04 | $5.20 | $5.20 | 322,000 | — | — |
| 2001-12-03 | $4.70 | $4.70 | 191,500 | — | — |
| 2001-11-30 | $4.57 | $4.57 | 79,600 | — | — |
| 2001-11-29 | $4.63 | $4.63 | 101,300 | — | — |
| 2001-11-28 | $4.47 | $4.47 | 211,800 | — | — |
| 2001-11-27 | $4.30 | $4.30 | 51,400 | — | — |
| 2001-11-26 | $4.27 | $4.27 | 77,300 | — | — |
| 2001-11-23 | $4.30 | $4.30 | 21,000 | — | — |
| 2001-11-21 | $4.25 | $4.25 | 62,200 | — | — |
| 2001-11-20 | $4.26 | $4.26 | 57,300 | — | — |
| 2001-11-19 | $3.99 | $3.99 | 129,000 | — | — |
| 2001-11-16 | $4.06 | $4.06 | 16,500 | — | — |
| 2001-11-15 | $4.12 | $4.12 | 21,900 | — | — |
| 2001-11-14 | $4.50 | $4.50 | 116,400 | — | — |
| 2001-11-13 | $4.15 | $4.15 | 41,400 | — | — |
| 2001-11-12 | $4.48 | $4.48 | 18,500 | — | — |
| 2001-11-09 | $4.20 | $4.20 | 39,900 | — | — |
| 2001-11-08 | $3.92 | $3.92 | 38,700 | — | — |
| 2001-11-07 | $4.20 | $4.20 | 78,200 | — | — |
| 2001-11-06 | $4.30 | $4.30 | 111,400 | — | — |
| 2001-11-05 | $3.66 | $3.66 | 64,300 | — | — |
| 2001-11-02 | $3.60 | $3.60 | 66,500 | — | — |
| 2001-11-01 | $3.60 | $3.60 | 29,600 | — | — |
| 2001-10-31 | $3.56 | $3.56 | 14,500 | — | — |
| 2001-10-30 | $3.50 | $3.50 | 109,100 | — | — |
| 2001-10-29 | $3.50 | $3.50 | 103,100 | — | — |
| 2001-10-26 | $3.58 | $3.58 | 65,100 | — | — |
| 2001-10-25 | $3.72 | $3.72 | 215,300 | — | — |
| 2001-10-24 | $3.55 | $3.55 | 34,700 | — | — |
| 2001-10-23 | $3.58 | $3.58 | 105,700 | — | — |
| 2001-10-22 | $3.63 | $3.63 | 79,100 | — | — |
| 2001-10-19 | $3.60 | $3.60 | 72,900 | — | — |
| 2001-10-18 | $3.52 | $3.52 | 107,900 | — | — |
| 2001-10-17 | $3.69 | $3.69 | 70,000 | — | — |
| 2001-10-16 | $3.60 | $3.60 | 115,600 | — | — |
| 2001-10-15 | $3.45 | $3.45 | 120,500 | — | — |
| 2001-10-12 | $3.40 | $3.40 | 108,000 | — | — |
| 2001-10-11 | $3.07 | $3.07 | 98,800 | — | — |
| 2001-10-10 | $3.02 | $3.02 | 128,600 | — | — |
| 2001-10-09 | $2.90 | $2.90 | 99,400 | — | — |
| 2001-10-08 | $2.95 | $2.95 | 55,400 | — | — |
| 2001-10-05 | $2.95 | $2.95 | 58,400 | — | — |
| 2001-10-04 | $2.99 | $2.99 | 169,000 | — | — |
| 2001-10-03 | $2.98 | $2.98 | 63,800 | — | — |
| 2001-10-02 | $3.05 | $3.05 | 60,600 | — | — |
| 2001-10-01 | $3.10 | $3.10 | 63,000 | — | — |
| 2001-09-28 | $3.19 | $3.19 | 107,300 | — | — |
| 2001-09-27 | $3.10 | $3.10 | 69,700 | — | — |
| 2001-09-26 | $3.43 | $3.43 | 117,600 | — | — |
| 2001-09-25 | $3.55 | $3.55 | 164,600 | — | — |
| 2001-09-24 | $2.88 | $2.88 | 134,500 | — | — |
| 2001-09-21 | $2.95 | $2.95 | 95,500 | — | — |
| 2001-09-20 | $3.01 | $3.01 | 86,700 | — | — |
| 2001-09-19 | $3.13 | $3.13 | 181,800 | — | — |
| 2001-09-18 | $3.11 | $3.11 | 128,000 | — | — |
| 2001-09-17 | $3.50 | $3.50 | 85,700 | — | — |
| 2001-09-10 | $3.91 | $3.91 | 94,400 | — | — |
| 2001-09-07 | $4.00 | $4.00 | 238,800 | — | — |
| 2001-09-06 | $4.09 | $4.09 | 125,400 | — | — |
| 2001-09-05 | $4.25 | $4.25 | 94,000 | — | — |
| 2001-09-04 | $4.55 | $4.55 | 52,600 | — | — |
| 2001-08-31 | $4.60 | $4.60 | 99,100 | — | — |
| 2001-08-30 | $4.70 | $4.70 | 18,500 | — | — |
| 2001-08-29 | $4.78 | $4.78 | 52,500 | — | — |
| 2001-08-28 | $4.80 | $4.80 | 21,900 | — | — |
| 2001-08-27 | $4.81 | $4.81 | 168,600 | — | — |
| 2001-08-24 | $4.85 | $4.85 | 56,200 | — | — |
| 2001-08-23 | $4.81 | $4.81 | 88,200 | — | — |
| 2001-08-22 | $4.83 | $4.83 | 63,700 | — | — |
| 2001-08-21 | $4.87 | $4.87 | 133,100 | — | — |
| 2001-08-20 | $4.95 | $4.95 | 127,400 | — | — |
| 2001-08-17 | $4.92 | $4.92 | 47,900 | — | — |
| 2001-08-16 | $4.99 | $4.99 | 188,800 | — | — |
| 2001-08-15 | $4.90 | $4.90 | 38,400 | — | — |
| 2001-08-14 | $4.82 | $4.82 | 106,600 | — | — |
| 2001-08-13 | $5.00 | $5.00 | 51,600 | — | — |
| 2001-08-10 | $5.06 | $5.06 | 71,200 | — | — |
| 2001-08-09 | $5.00 | $5.00 | 27,400 | — | — |
| 2001-08-08 | $5.00 | $5.00 | 75,700 | — | — |
| 2001-08-07 | $5.09 | $5.09 | 83,300 | — | — |
| 2001-08-06 | $5.02 | $5.02 | 104,900 | — | — |
| 2001-08-03 | $5.32 | $5.32 | 83,300 | — | — |
| 2001-08-02 | $5.20 | $5.20 | 38,800 | — | — |
| 2001-08-01 | $5.22 | $5.22 | 148,700 | — | — |
| 2001-07-31 | $5.07 | $5.07 | 40,600 | — | — |
| 2001-07-30 | $5.00 | $5.00 | 180,900 | — | — |
| 2001-07-27 | $4.99 | $4.99 | 96,100 | — | — |
| 2001-07-26 | $5.00 | $5.00 | 91,100 | — | — |
| 2001-07-25 | $4.94 | $4.94 | 82,900 | — | — |
| 2001-07-24 | $4.75 | $4.75 | 104,600 | — | — |
| 2001-07-23 | $4.59 | $4.59 | 122,500 | — | — |
| 2001-07-20 | $4.95 | $4.95 | 263,000 | — | — |
| 2001-07-19 | $5.05 | $5.05 | 197,300 | — | — |
| 2001-07-18 | $4.55 | $4.55 | 71,000 | — | — |
| 2001-07-17 | $4.61 | $4.61 | 61,700 | — | — |
| 2001-07-16 | $4.80 | $4.80 | 67,200 | — | — |
| 2001-07-13 | $4.98 | $4.98 | 153,300 | — | — |
| 2001-07-12 | $4.90 | $4.90 | 51,000 | — | — |
| 2001-07-11 | $4.65 | $4.65 | 91,300 | — | — |
| 2001-07-10 | $4.42 | $4.42 | 186,400 | — | — |
| 2001-07-09 | $4.34 | $4.34 | 120,700 | — | — |
| 2001-07-06 | $4.19 | $4.19 | 50,400 | — | — |
| 2001-07-05 | $4.29 | $4.29 | 110,400 | — | — |
| 2001-07-03 | $4.40 | $4.40 | 180,400 | — | — |
| 2001-07-02 | $4.70 | $4.70 | 163,500 | — | — |
| 2001-06-29 | $5.24 | $5.24 | 384,600 | — | — |
| 2001-06-28 | $4.35 | $4.35 | 109,100 | — | — |
| 2001-06-27 | $4.14 | $4.14 | 77,000 | — | — |
| 2001-06-26 | $4.00 | $4.00 | 86,100 | — | — |
| 2001-06-25 | $3.78 | $3.78 | 131,000 | — | — |
| 2001-06-22 | $4.19 | $4.19 | 85,200 | — | — |
| 2001-06-21 | $4.25 | $4.25 | 76,100 | — | — |
| 2001-06-20 | $4.00 | $4.00 | 80,700 | — | — |
| 2001-06-19 | $4.12 | $4.12 | 44,900 | — | — |
| 2001-06-18 | $4.18 | $4.18 | 81,500 | — | — |
| 2001-06-15 | $4.13 | $4.13 | 92,800 | — | — |
| 2001-06-14 | $4.14 | $4.14 | 57,600 | — | — |
| 2001-06-13 | $4.10 | $4.10 | 26,400 | — | — |
| 2001-06-12 | $4.05 | $4.05 | 167,400 | — | — |
| 2001-06-11 | $4.16 | $4.16 | 255,800 | — | — |
| 2001-06-08 | $4.01 | $4.01 | 186,200 | — | — |
| 2001-06-07 | $4.09 | $4.09 | 45,700 | — | — |
| 2001-06-06 | $4.07 | $4.07 | 90,600 | — | — |
| 2001-06-05 | $4.02 | $4.02 | 266,300 | — | — |
| 2001-06-04 | $4.03 | $4.03 | 379,600 | — | — |
| 2001-06-01 | $4.00 | $4.00 | 123,000 | — | — |
| 2001-05-31 | $3.99 | $3.99 | 125,700 | — | — |
| 2001-05-30 | $3.98 | $3.98 | 95,600 | — | — |
| 2001-05-29 | $3.98 | $3.98 | 108,400 | — | — |
| 2001-05-25 | $3.74 | $3.74 | 53,800 | — | — |
| 2001-05-24 | $3.87 | $3.87 | 52,400 | — | — |
| 2001-05-23 | $3.90 | $3.90 | 63,500 | — | — |
| 2001-05-22 | $3.95 | $3.95 | 80,600 | — | — |
| 2001-05-21 | $3.90 | $3.90 | 36,600 | — | — |
| 2001-05-18 | $3.80 | $3.80 | 62,000 | — | — |
| 2001-05-17 | $3.93 | $3.93 | 79,700 | — | — |
| 2001-05-16 | $4.00 | $4.00 | 38,600 | — | — |
| 2001-05-15 | $3.93 | $3.93 | 24,600 | — | — |
| 2001-05-14 | $4.00 | $4.00 | 110,200 | — | — |
| 2001-05-11 | $3.76 | $3.76 | 23,000 | — | — |
| 2001-05-10 | $3.95 | $3.95 | 59,300 | — | — |
| 2001-05-09 | $3.65 | $3.65 | 32,100 | — | — |
| 2001-05-08 | $3.60 | $3.60 | 26,300 | — | — |
| 2001-05-07 | $3.63 | $3.63 | 35,400 | — | — |
| 2001-05-04 | $3.65 | $3.65 | 40,900 | — | — |
| 2001-05-03 | $3.29 | $3.29 | 73,400 | — | — |
| 2001-05-02 | $3.46 | $3.46 | 56,900 | — | — |
| 2001-05-01 | $3.70 | $3.70 | 23,900 | — | — |
| 2001-04-30 | $3.65 | $3.65 | 20,400 | — | — |
| 2001-04-27 | $3.68 | $3.68 | 18,800 | — | — |
| 2001-04-26 | $3.71 | $3.71 | 34,800 | — | — |
| 2001-04-25 | $3.80 | $3.80 | 48,600 | — | — |
| 2001-04-24 | $3.78 | $3.78 | 38,800 | — | — |
| 2001-04-23 | $3.75 | $3.75 | 58,500 | — | — |
| 2001-04-20 | $3.83 | $3.83 | 41,500 | — | — |
| 2001-04-19 | $3.81 | $3.81 | 49,700 | — | — |
| 2001-04-18 | $3.95 | $3.95 | 357,700 | — | — |
| 2001-04-17 | $3.24 | $3.24 | 31,000 | — | — |
| 2001-04-16 | $3.17 | $3.17 | 42,300 | — | — |
| 2001-04-12 | $3.08 | $3.08 | 42,400 | — | — |
| 2001-04-11 | $3.10 | $3.10 | 56,100 | — | — |
| 2001-04-10 | $3.29 | $3.29 | 30,800 | — | — |
| 2001-04-09 | $3.40 | $3.40 | 37,100 | — | — |
| 2001-04-06 | $3.23 | $3.23 | 78,500 | — | — |
| 2001-04-05 | $3.24 | $3.24 | 73,300 | — | — |
| 2001-04-04 | $3.00 | $3.00 | 78,900 | — | — |
| 2001-04-03 | $3.00 | $3.00 | 88,400 | — | — |
| 2001-04-02 | $3.00 | $3.00 | 102,900 | — | — |
| 2001-03-30 | $3.15 | $3.15 | 120,800 | — | — |
| 2001-03-29 | $2.98 | $2.98 | 181,800 | — | — |
| 2001-03-28 | $2.85 | $2.85 | 642,400 | — | — |
| 2001-03-27 | $2.95 | $2.95 | 52,300 | — | — |
| 2001-03-26 | $2.88 | $2.88 | 128,000 | — | — |
| 2001-03-23 | $2.97 | $2.97 | 42,700 | — | — |
| 2001-03-22 | $2.98 | $2.98 | 96,400 | — | — |
| 2001-03-21 | $3.10 | $3.10 | 66,100 | — | — |
| 2001-03-20 | $3.01 | $3.01 | 209,100 | — | — |
| 2001-03-19 | $2.69 | $2.69 | 170,000 | — | — |
| 2001-03-16 | $2.86 | $2.86 | 166,900 | — | — |
| 2001-03-15 | $3.20 | $3.20 | 54,300 | — | — |
| 2001-03-14 | $3.55 | $3.55 | 30,000 | — | — |
| 2001-03-13 | $3.72 | $3.72 | 67,200 | — | — |
| 2001-03-12 | $3.90 | $3.90 | 22,200 | — | — |
| 2001-03-09 | $4.00 | $4.00 | 93,700 | — | — |
| 2001-03-08 | $4.06 | $4.06 | 46,200 | — | — |
| 2001-03-07 | $4.02 | $4.02 | 103,200 | — | — |
| 2001-03-06 | $4.23 | $4.23 | 54,300 | — | — |
| 2001-03-05 | $4.00 | $4.00 | 49,800 | — | — |
| 2001-03-02 | $4.10 | $4.10 | 64,700 | — | — |
| 2001-03-01 | $3.87 | $3.87 | 30,500 | — | — |
| 2001-02-28 | $4.00 | $4.00 | 41,200 | — | — |
| 2001-02-27 | $4.15 | $4.15 | 40,800 | — | — |
| 2001-02-26 | $4.12 | $4.12 | 22,900 | — | — |
| 2001-02-23 | $4.20 | $4.20 | 90,300 | — | — |
| 2001-02-22 | $4.32 | $4.32 | 105,600 | — | — |
| 2001-02-21 | $3.80 | $3.80 | 50,200 | — | — |
| 2001-02-20 | $3.99 | $3.99 | 87,900 | — | — |
| 2001-02-16 | $4.35 | $4.35 | 73,600 | — | — |
| 2001-02-15 | $4.34 | $4.34 | 183,100 | — | — |
| 2001-02-14 | $4.70 | $4.70 | 46,700 | — | — |
| 2001-02-13 | $4.85 | $4.85 | 165,700 | — | — |
| 2001-02-12 | $5.18 | $5.18 | 116,500 | — | — |
| 2001-02-09 | $4.54 | $4.54 | 87,800 | — | — |
| 2001-02-08 | $4.65 | $4.65 | 168,000 | — | — |
| 2001-02-07 | $5.05 | $5.05 | 342,900 | — | — |
| 2001-02-06 | $5.41 | $5.41 | 66,000 | — | — |
| 2001-02-05 | $5.30 | $5.30 | 123,100 | — | — |
| 2001-02-02 | $5.50 | $5.50 | 168,800 | — | — |
| 2001-02-01 | $5.02 | $5.02 | 285,000 | — | — |
| 2001-01-31 | $5.95 | $5.95 | 458,200 | — | — |
| 2001-01-30 | $5.37 | $5.37 | 196,500 | — | — |
| 2001-01-29 | $5.15 | $5.15 | 299,000 | — | — |
| 2001-01-26 | $4.56 | $4.56 | 280,400 | — | — |
| 2001-01-25 | $4.19 | $4.19 | 212,300 | — | — |
| 2001-01-24 | $4.63 | $4.63 | 663,000 | — | — |
| 2001-01-23 | $3.75 | $3.75 | 78,200 | — | — |
| 2001-01-22 | $3.63 | $3.63 | 70,800 | — | — |
| 2001-01-19 | $3.75 | $3.75 | 144,700 | — | — |
| 2001-01-18 | $3.50 | $3.50 | 74,400 | — | — |
| 2001-01-17 | $3.38 | $3.38 | 243,700 | — | — |
| 2001-01-16 | $3.06 | $3.06 | 224,300 | — | — |
| 2001-01-12 | $3.38 | $3.38 | 102,300 | — | — |
| 2001-01-11 | $3.25 | $3.25 | 82,400 | — | — |
| 2001-01-10 | $3.44 | $3.44 | 66,700 | — | — |
| 2001-01-09 | $3.25 | $3.25 | 126,100 | — | — |
| 2001-01-08 | $3.06 | $3.06 | 85,100 | — | — |
| 2001-01-05 | $3.38 | $3.38 | 75,100 | — | — |
| 2001-01-04 | $3.19 | $3.19 | 58,500 | — | — |
| 2001-01-03 | $3.13 | $3.13 | 91,300 | — | — |
| 2001-01-02 | $3.13 | $3.13 | 134,100 | — | — |