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
- 1992-12-23 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 | $4.49 | $4.49 | 68,200 | — | — |
| 2001-12-28 | $4.24 | $4.24 | 34,800 | — | — |
| 2001-12-27 | $4.10 | $4.10 | 18,600 | — | — |
| 2001-12-26 | $3.99 | $3.99 | 12,600 | — | — |
| 2001-12-24 | $4.06 | $4.06 | 800 | — | — |
| 2001-12-21 | $4.05 | $4.05 | 21,700 | — | — |
| 2001-12-20 | $4.18 | $4.18 | 5,200 | — | — |
| 2001-12-19 | $4.30 | $4.30 | 23,800 | — | — |
| 2001-12-18 | $4.16 | $4.16 | 15,300 | — | — |
| 2001-12-17 | $3.99 | $3.99 | 30,300 | — | — |
| 2001-12-14 | $4.00 | $4.00 | 6,100 | — | — |
| 2001-12-13 | $3.99 | $3.99 | 12,200 | — | — |
| 2001-12-12 | $4.00 | $4.00 | 10,800 | — | — |
| 2001-12-11 | $4.18 | $4.18 | 11,100 | — | — |
| 2001-12-10 | $4.00 | $4.00 | 18,000 | — | — |
| 2001-12-07 | $4.32 | $4.32 | 8,200 | — | — |
| 2001-12-06 | $4.45 | $4.45 | 11,500 | — | — |
| 2001-12-05 | $4.46 | $4.46 | 37,600 | — | — |
| 2001-12-04 | $4.50 | $4.50 | 6,600 | — | — |
| 2001-12-03 | $4.32 | $4.32 | 14,100 | — | — |
| 2001-11-30 | $4.25 | $4.25 | 2,800 | — | — |
| 2001-11-29 | $4.40 | $4.40 | 5,700 | — | — |
| 2001-11-28 | $4.55 | $4.55 | 35,100 | — | — |
| 2001-11-27 | $3.98 | $3.98 | 10,400 | — | — |
| 2001-11-26 | $4.15 | $4.15 | 10,700 | — | — |
| 2001-11-23 | $4.08 | $4.08 | 400 | — | — |
| 2001-11-21 | $3.85 | $3.85 | 18,700 | — | — |
| 2001-11-20 | $3.77 | $3.77 | 5,600 | — | — |
| 2001-11-19 | $4.15 | $4.15 | 8,600 | — | — |
| 2001-11-16 | $4.15 | $4.15 | 12,500 | — | — |
| 2001-11-15 | $4.00 | $4.00 | 16,500 | — | — |
| 2001-11-14 | $4.24 | $4.24 | 8,900 | — | — |
| 2001-11-13 | $4.25 | $4.25 | 7,200 | — | — |
| 2001-11-12 | $4.50 | $4.50 | 2,900 | — | — |
| 2001-11-09 | $4.34 | $4.34 | 12,100 | — | — |
| 2001-11-08 | $4.45 | $4.45 | 6,800 | — | — |
| 2001-11-07 | $4.48 | $4.48 | 9,800 | — | — |
| 2001-11-06 | $4.84 | $4.84 | 20,800 | — | — |
| 2001-11-05 | $5.00 | $5.00 | 21,100 | — | — |
| 2001-11-02 | $4.60 | $4.60 | 0 | — | — |
| 2001-11-01 | $4.60 | $4.60 | 5,500 | — | — |
| 2001-10-31 | $4.55 | $4.55 | 7,100 | — | — |
| 2001-10-30 | $4.60 | $4.60 | 5,200 | — | — |
| 2001-10-29 | $4.80 | $4.80 | 1,800 | — | — |
| 2001-10-26 | $5.00 | $5.00 | 3,400 | — | — |
| 2001-10-25 | $4.90 | $4.90 | 900 | — | — |
| 2001-10-24 | $4.91 | $4.91 | 1,500 | — | — |
| 2001-10-23 | $5.00 | $5.00 | 16,200 | — | — |
| 2001-10-22 | $5.05 | $5.05 | 17,000 | — | — |
| 2001-10-19 | $4.93 | $4.93 | 27,900 | — | — |
| 2001-10-18 | $4.65 | $4.65 | 3,700 | — | — |
| 2001-10-17 | $4.52 | $4.52 | 2,600 | — | — |
| 2001-10-16 | $4.92 | $4.92 | 900 | — | — |
| 2001-10-15 | $4.79 | $4.79 | 13,100 | — | — |
| 2001-10-12 | $4.90 | $4.90 | 4,300 | — | — |
| 2001-10-11 | $4.60 | $4.60 | 11,400 | — | — |
| 2001-10-10 | $4.50 | $4.50 | 3,700 | — | — |
| 2001-10-09 | $4.20 | $4.20 | 2,000 | — | — |
| 2001-10-08 | $4.36 | $4.36 | 4,900 | — | — |
| 2001-10-05 | $4.40 | $4.40 | 7,600 | — | — |
| 2001-10-04 | $4.55 | $4.55 | 0 | — | — |
| 2001-10-03 | $4.55 | $4.55 | 4,500 | — | — |
| 2001-10-02 | $4.26 | $4.26 | 8,600 | — | — |
| 2001-10-01 | $4.25 | $4.25 | 600 | — | — |
| 2001-09-28 | $4.96 | $4.96 | 26,100 | — | — |
| 2001-09-27 | $4.26 | $4.26 | 26,300 | — | — |
| 2001-09-26 | $4.75 | $4.75 | 4,900 | — | — |
| 2001-09-25 | $4.84 | $4.84 | 13,500 | — | — |
| 2001-09-24 | $4.99 | $4.99 | 10,000 | — | — |
| 2001-09-21 | $4.90 | $4.90 | 27,200 | — | — |
| 2001-09-20 | $4.50 | $4.50 | 6,000 | — | — |
| 2001-09-19 | $4.95 | $4.95 | 8,800 | — | — |
| 2001-09-18 | $5.00 | $5.00 | 11,700 | — | — |
| 2001-09-17 | $4.75 | $4.75 | 11,400 | — | — |
| 2001-09-10 | $5.10 | $5.10 | 8,200 | — | — |
| 2001-09-07 | $5.27 | $5.27 | 9,600 | — | — |
| 2001-09-06 | $5.15 | $5.15 | 11,200 | — | — |
| 2001-09-05 | $5.10 | $5.10 | 9,500 | — | — |
| 2001-09-04 | $5.04 | $5.04 | 1,500 | — | — |
| 2001-08-31 | $4.82 | $4.82 | 5,300 | — | — |
| 2001-08-30 | $5.00 | $5.00 | 11,100 | — | — |
| 2001-08-29 | $5.31 | $5.31 | 11,800 | — | — |
| 2001-08-28 | $5.63 | $5.63 | 400 | — | — |
| 2001-08-27 | $5.50 | $5.50 | 44,600 | — | — |
| 2001-08-24 | $5.50 | $5.50 | 9,400 | — | — |
| 2001-08-23 | $5.65 | $5.65 | 800 | — | — |
| 2001-08-22 | $5.75 | $5.75 | 900 | — | — |
| 2001-08-21 | $5.85 | $5.85 | 13,900 | — | — |
| 2001-08-20 | $5.92 | $5.92 | 1,500 | — | — |
| 2001-08-17 | $6.00 | $6.00 | 3,500 | — | — |
| 2001-08-16 | $5.82 | $5.82 | 18,300 | — | — |
| 2001-08-15 | $6.10 | $6.10 | 3,300 | — | — |
| 2001-08-14 | $6.20 | $6.20 | 6,700 | — | — |
| 2001-08-13 | $6.05 | $6.05 | 1,000 | — | — |
| 2001-08-10 | $5.83 | $5.83 | 3,200 | — | — |
| 2001-08-09 | $6.30 | $6.30 | 5,600 | — | — |
| 2001-08-08 | $6.18 | $6.18 | 4,500 | — | — |
| 2001-08-07 | $6.15 | $6.15 | 2,600 | — | — |
| 2001-08-06 | $6.04 | $6.04 | 3,300 | — | — |
| 2001-08-03 | $5.67 | $5.67 | 0 | — | — |
| 2001-08-02 | $5.67 | $5.67 | 40,000 | — | — |
| 2001-08-01 | $5.65 | $5.65 | 2,800 | — | — |
| 2001-07-31 | $5.75 | $5.75 | 30,600 | — | — |
| 2001-07-30 | $5.70 | $5.70 | 1,600 | — | — |
| 2001-07-27 | $5.70 | $5.70 | 2,100 | — | — |
| 2001-07-26 | $5.65 | $5.65 | 9,800 | — | — |
| 2001-07-25 | $5.75 | $5.75 | 2,100 | — | — |
| 2001-07-24 | $6.10 | $6.10 | 7,200 | — | — |
| 2001-07-23 | $5.80 | $5.80 | 1,300 | — | — |
| 2001-07-20 | $5.99 | $5.99 | 7,300 | — | — |
| 2001-07-19 | $5.99 | $5.99 | 1,900 | — | — |
| 2001-07-18 | $6.00 | $6.00 | 7,200 | — | — |
| 2001-07-17 | $6.23 | $6.23 | 300 | — | — |
| 2001-07-16 | $5.88 | $5.88 | 0 | — | — |
| 2001-07-13 | $5.88 | $5.88 | 15,600 | — | — |
| 2001-07-12 | $5.86 | $5.86 | 2,900 | — | — |
| 2001-07-11 | $5.86 | $5.86 | 7,700 | — | — |
| 2001-07-10 | $6.00 | $6.00 | 3,900 | — | — |
| 2001-07-09 | $5.90 | $5.90 | 4,700 | — | — |
| 2001-07-06 | $5.85 | $5.85 | 4,400 | — | — |
| 2001-07-05 | $6.00 | $6.00 | 1,800 | — | — |
| 2001-07-03 | $6.00 | $6.00 | 8,800 | — | — |
| 2001-07-02 | $6.08 | $6.08 | 13,600 | — | — |
| 2001-06-29 | $6.50 | $6.50 | 5,100 | — | — |
| 2001-06-28 | $6.50 | $6.50 | 14,600 | — | — |
| 2001-06-27 | $6.36 | $6.36 | 300 | — | — |
| 2001-06-26 | $6.28 | $6.28 | 200 | — | — |
| 2001-06-25 | $6.27 | $6.27 | 1,600 | — | — |
| 2001-06-22 | $6.30 | $6.30 | 4,400 | — | — |
| 2001-06-21 | $6.45 | $6.45 | 6,000 | — | — |
| 2001-06-20 | $6.25 | $6.25 | 9,300 | — | — |
| 2001-06-19 | $6.25 | $6.25 | 5,900 | — | — |
| 2001-06-18 | $6.25 | $6.25 | 3,800 | — | — |
| 2001-06-15 | $6.75 | $6.75 | 3,000 | — | — |
| 2001-06-14 | $6.89 | $6.89 | 3,800 | — | — |
| 2001-06-13 | $6.93 | $6.93 | 800 | — | — |
| 2001-06-12 | $6.64 | $6.64 | 7,800 | — | — |
| 2001-06-11 | $6.76 | $6.76 | 17,300 | — | — |
| 2001-06-08 | $7.10 | $7.10 | 38,000 | — | — |
| 2001-06-07 | $6.02 | $6.02 | 400 | — | — |
| 2001-06-06 | $6.02 | $6.02 | 1,700 | — | — |
| 2001-06-05 | $6.30 | $6.30 | 18,500 | — | — |
| 2001-06-04 | $6.30 | $6.30 | 35,800 | — | — |
| 2001-06-01 | $6.70 | $6.70 | 25,500 | — | — |
| 2001-05-31 | $5.80 | $5.80 | 8,300 | — | — |
| 2001-05-30 | $5.77 | $5.77 | 26,500 | — | — |
| 2001-05-29 | $5.90 | $5.90 | 39,800 | — | — |
| 2001-05-25 | $5.63 | $5.63 | 88,600 | — | — |
| 2001-05-24 | $5.62 | $5.62 | 20,400 | — | — |
| 2001-05-23 | $5.65 | $5.65 | 26,400 | — | — |
| 2001-05-22 | $5.65 | $5.65 | 8,500 | — | — |
| 2001-05-21 | $5.65 | $5.65 | 38,400 | — | — |
| 2001-05-18 | $5.60 | $5.60 | 3,900 | — | — |
| 2001-05-17 | $5.50 | $5.50 | 22,200 | — | — |
| 2001-05-16 | $5.50 | $5.50 | 20,700 | — | — |
| 2001-05-15 | $5.50 | $5.50 | 16,500 | — | — |
| 2001-05-14 | $5.60 | $5.60 | 31,800 | — | — |
| 2001-05-11 | $6.20 | $6.20 | 9,600 | — | — |
| 2001-05-10 | $6.08 | $6.08 | 19,500 | — | — |
| 2001-05-09 | $6.41 | $6.41 | 8,600 | — | — |
| 2001-05-08 | $6.46 | $6.46 | 3,800 | — | — |
| 2001-05-07 | $6.55 | $6.55 | 8,400 | — | — |
| 2001-05-04 | $6.37 | $6.37 | 7,500 | — | — |
| 2001-05-03 | $6.75 | $6.75 | 25,600 | — | — |
| 2001-05-02 | $7.00 | $7.00 | 4,700 | — | — |
| 2001-05-01 | $7.20 | $7.20 | 26,000 | — | — |
| 2001-04-30 | $7.00 | $7.00 | 19,200 | — | — |
| 2001-04-27 | $7.09 | $7.09 | 7,700 | — | — |
| 2001-04-26 | $7.00 | $7.00 | 5,300 | — | — |
| 2001-04-25 | $6.70 | $6.70 | 28,700 | — | — |
| 2001-04-24 | $6.45 | $6.45 | 8,200 | — | — |
| 2001-04-23 | $6.55 | $6.55 | 50,200 | — | — |
| 2001-04-20 | $6.11 | $6.11 | 3,700 | — | — |
| 2001-04-19 | $6.10 | $6.10 | 9,400 | — | — |
| 2001-04-18 | $5.80 | $5.80 | 2,600 | — | — |
| 2001-04-17 | $5.60 | $5.60 | 6,700 | — | — |
| 2001-04-16 | $5.68 | $5.68 | 12,900 | — | — |
| 2001-04-12 | $5.66 | $5.66 | 13,300 | — | — |
| 2001-04-11 | $5.52 | $5.52 | 8,100 | — | — |
| 2001-04-10 | $6.00 | $6.00 | 7,000 | — | — |
| 2001-04-09 | $5.36 | $5.36 | 7,300 | — | — |
| 2001-04-06 | $5.31 | $5.31 | 4,500 | — | — |
| 2001-04-05 | $5.31 | $5.31 | 40,600 | — | — |
| 2001-04-04 | $5.06 | $5.06 | 16,600 | — | — |
| 2001-04-03 | $5.38 | $5.38 | 29,300 | — | — |
| 2001-04-02 | $6.25 | $6.25 | 2,100 | — | — |
| 2001-03-30 | $6.94 | $6.94 | 25,500 | — | — |
| 2001-03-29 | $6.31 | $6.31 | 7,600 | — | — |
| 2001-03-28 | $6.50 | $6.50 | 4,000 | — | — |
| 2001-03-27 | $6.63 | $6.63 | 5,200 | — | — |
| 2001-03-26 | $6.50 | $6.50 | 7,400 | — | — |
| 2001-03-23 | $6.63 | $6.63 | 6,400 | — | — |
| 2001-03-22 | $6.00 | $6.00 | 5,500 | — | — |
| 2001-03-21 | $6.13 | $6.13 | 6,800 | — | — |
| 2001-03-20 | $6.00 | $6.00 | 6,900 | — | — |
| 2001-03-19 | $6.09 | $6.09 | 22,800 | — | — |
| 2001-03-16 | $5.56 | $5.56 | 19,600 | — | — |
| 2001-03-15 | $5.88 | $5.88 | 6,000 | — | — |
| 2001-03-14 | $6.00 | $6.00 | 26,200 | — | — |
| 2001-03-13 | $6.00 | $6.00 | 19,100 | — | — |
| 2001-03-12 | $6.00 | $6.00 | 5,700 | — | — |
| 2001-03-09 | $6.31 | $6.31 | 12,000 | — | — |
| 2001-03-08 | $6.31 | $6.31 | 1,400 | — | — |
| 2001-03-07 | $6.25 | $6.25 | 4,700 | — | — |
| 2001-03-06 | $6.81 | $6.81 | 3,100 | — | — |
| 2001-03-05 | $6.88 | $6.88 | 6,000 | — | — |
| 2001-03-02 | $6.69 | $6.69 | 46,500 | — | — |
| 2001-03-01 | $5.75 | $5.75 | 48,200 | — | — |
| 2001-02-28 | $5.81 | $5.81 | 49,400 | — | — |
| 2001-02-27 | $6.13 | $6.13 | 11,100 | — | — |
| 2001-02-26 | $6.16 | $6.16 | 1,700 | — | — |
| 2001-02-23 | $6.13 | $6.13 | 36,400 | — | — |
| 2001-02-22 | $6.50 | $6.50 | 18,000 | — | — |
| 2001-02-21 | $6.63 | $6.63 | 12,700 | — | — |
| 2001-02-20 | $7.13 | $7.13 | 1,200 | — | — |
| 2001-02-16 | $7.38 | $7.38 | 4,100 | — | — |
| 2001-02-15 | $7.38 | $7.38 | 12,400 | — | — |
| 2001-02-14 | $7.63 | $7.63 | 1,800 | — | — |
| 2001-02-13 | $7.38 | $7.38 | 11,200 | — | — |
| 2001-02-12 | $7.75 | $7.75 | 16,000 | — | — |
| 2001-02-09 | $7.94 | $7.94 | 42,800 | — | — |
| 2001-02-08 | $8.19 | $8.19 | 4,700 | — | — |
| 2001-02-07 | $8.06 | $8.06 | 5,700 | — | — |
| 2001-02-06 | $8.13 | $8.13 | 2,200 | — | — |
| 2001-02-05 | $8.06 | $8.06 | 5,300 | — | — |
| 2001-02-02 | $8.69 | $8.69 | 9,900 | — | — |
| 2001-02-01 | $8.81 | $8.81 | 600,000 | — | — |
| 2001-01-31 | $8.88 | $8.88 | 16,800 | — | — |
| 2001-01-30 | $9.06 | $9.06 | 5,800 | — | — |
| 2001-01-29 | $9.13 | $9.13 | 21,400 | — | — |
| 2001-01-26 | $9.38 | $9.38 | 15,300 | — | — |
| 2001-01-25 | $9.06 | $9.06 | 26,700 | — | — |
| 2001-01-24 | $9.00 | $9.00 | 11,100 | — | — |
| 2001-01-23 | $8.94 | $8.94 | 15,600 | — | — |
| 2001-01-22 | $8.81 | $8.81 | 14,600 | — | — |
| 2001-01-19 | $9.25 | $9.25 | 85,300 | — | — |
| 2001-01-18 | $9.00 | $9.00 | 136,100 | — | — |
| 2001-01-17 | $7.75 | $7.75 | 37,600 | — | — |
| 2001-01-16 | $8.00 | $8.00 | 5,100 | — | — |
| 2001-01-12 | $8.38 | $8.38 | 26,500 | — | — |
| 2001-01-11 | $8.25 | $8.25 | 17,300 | — | — |
| 2001-01-10 | $8.06 | $8.06 | 15,100 | — | — |
| 2001-01-09 | $7.75 | $7.75 | 7,600 | — | — |
| 2001-01-08 | $7.25 | $7.25 | 35,200 | — | — |
| 2001-01-05 | $7.25 | $7.25 | 77,700 | — | — |
| 2001-01-04 | $6.31 | $6.31 | 101,500 | — | — |
| 2001-01-03 | $6.13 | $6.13 | 42,800 | — | — |
| 2001-01-02 | $5.75 | $5.75 | 22,100 | — | — |