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
- 1980-03-17 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 | $3.47 | $4.55 | 2,100 | — | — |
| 2001-12-28 | $3.60 | $4.72 | 1,500 | — | — |
| 2001-12-27 | $3.47 | $4.55 | 7,300 | — | — |
| 2001-12-26 | $3.61 | $4.73 | 4,300 | — | — |
| 2001-12-24 | $3.70 | $4.85 | 7,900 | — | — |
| 2001-12-21 | $3.55 | $4.65 | 13,100 | — | — |
| 2001-12-20 | $3.65 | $4.78 | 1,500 | — | — |
| 2001-12-19 | $3.79 | $4.97 | 35,500 | — | — |
| 2001-12-18 | $3.83 | $5.02 | 11,200 | — | — |
| 2001-12-17 | $3.71 | $4.86 | 1,800 | — | — |
| 2001-12-14 | $3.71 | $4.86 | 100 | — | — |
| 2001-12-13 | $3.71 | $4.86 | 2,800 | — | — |
| 2001-12-12 | $3.83 | $5.02 | 1,000 | — | — |
| 2001-12-11 | $3.83 | $5.02 | 0 | — | — |
| 2001-12-10 | $3.83 | $5.02 | 9,200 | — | — |
| 2001-12-07 | $3.84 | $5.03 | 2,600 | — | — |
| 2001-12-06 | $3.70 | $4.85 | 300 | — | — |
| 2001-12-05 | $4.15 | $5.44 | 0 | — | — |
| 2001-12-04 | $4.15 | $5.44 | 0 | — | — |
| 2001-12-03 | $4.15 | $5.44 | 0 | — | — |
| 2001-11-30 | $4.15 | $5.44 | 0 | — | — |
| 2001-11-29 | $4.15 | $5.44 | 22,200 | — | — |
| 2001-11-28 | $4.17 | $5.47 | 48,400 | — | — |
| 2001-11-27 | $3.75 | $4.91 | 400 | — | — |
| 2001-11-26 | $3.80 | $4.98 | 400 | — | — |
| 2001-11-23 | $3.80 | $4.98 | 100 | — | — |
| 2001-11-21 | $3.94 | $5.16 | 6,900 | — | — |
| 2001-11-20 | $4.02 | $5.27 | 4,500 | — | — |
| 2001-11-19 | $3.90 | $5.11 | 1,000 | — | — |
| 2001-11-16 | $4.05 | $5.31 | 0 | — | — |
| 2001-11-15 | $4.05 | $5.31 | 1,000 | — | — |
| 2001-11-14 | $3.90 | $5.11 | 1,900 | — | — |
| 2001-11-13 | $3.99 | $5.23 | 1,500 | — | — |
| 2001-11-12 | $3.90 | $5.11 | 3,500 | — | — |
| 2001-11-09 | $4.00 | $5.24 | 0 | — | — |
| 2001-11-08 | $4.00 | $5.24 | 2,200 | — | — |
| 2001-11-07 | $4.06 | $5.32 | 5,000 | — | — |
| 2001-11-06 | $3.95 | $5.18 | 1,400 | — | — |
| 2001-11-05 | $3.91 | $5.12 | 1,500 | — | — |
| 2001-11-02 | $4.30 | $5.64 | 0 | — | — |
| 2001-11-01 | $4.30 | $5.64 | 900 | — | — |
| 2001-10-31 | $4.65 | $6.09 | 200 | — | — |
| 2001-10-30 | $4.20 | $5.50 | 14,300 | — | — |
| 2001-10-29 | $4.30 | $5.64 | 7,100 | — | — |
| 2001-10-26 | $4.50 | $5.90 | 0 | — | — |
| 2001-10-25 | $4.50 | $5.90 | 13,100 | — | — |
| 2001-10-24 | $4.56 | $5.98 | 0 | — | — |
| 2001-10-23 | $4.56 | $5.98 | 0 | — | — |
| 2001-10-22 | $4.56 | $5.98 | 18,100 | — | — |
| 2001-10-19 | $4.62 | $6.05 | 5,400 | — | — |
| 2001-10-18 | $4.63 | $6.07 | 6,000 | — | — |
| 2001-10-17 | $4.63 | $6.07 | 76,400 | — | — |
| 2001-10-16 | $4.51 | $5.91 | 900 | — | — |
| 2001-10-15 | $4.51 | $5.91 | 200 | — | — |
| 2001-10-12 | $4.51 | $5.91 | 100 | — | — |
| 2001-10-11 | $4.50 | $5.90 | 100 | — | — |
| 2001-10-10 | $4.50 | $5.90 | 0 | — | — |
| 2001-10-09 | $4.50 | $5.90 | 500 | — | — |
| 2001-10-08 | $4.50 | $5.90 | 0 | — | — |
| 2001-10-05 | $4.50 | $5.90 | 4,500 | — | — |
| 2001-10-04 | $4.45 | $5.83 | 3,500 | — | — |
| 2001-10-03 | $4.55 | $5.96 | 6,300 | — | — |
| 2001-10-02 | $4.91 | $6.44 | 4,000 | — | — |
| 2001-10-01 | $4.75 | $6.23 | 0 | — | — |
| 2001-09-28 | $4.75 | $6.23 | 7,100 | — | — |
| 2001-09-27 | $4.90 | $6.42 | 3,400 | — | — |
| 2001-09-26 | $4.99 | $6.54 | 3,500 | — | — |
| 2001-09-25 | $4.75 | $6.23 | 2,400 | — | — |
| 2001-09-24 | $4.95 | $6.49 | 700 | — | — |
| 2001-09-21 | $4.75 | $6.23 | 4,600 | — | — |
| 2001-09-20 | $4.65 | $6.09 | 7,100 | — | — |
| 2001-09-19 | $4.75 | $6.23 | 3,800 | — | — |
| 2001-09-18 | $5.22 | $6.84 | 2,500 | — | — |
| 2001-09-17 | $5.00 | $6.55 | 4,300 | — | — |
| 2001-09-10 | $5.00 | $6.55 | 1,600 | — | — |
| 2001-09-07 | $5.00 | $6.55 | 7,500 | — | — |
| 2001-09-06 | $5.00 | $6.55 | 0 | — | — |
| 2001-09-05 | $5.00 | $6.55 | 17,400 | — | — |
| 2001-09-04 | $5.30 | $6.95 | 16,200 | — | — |
| 2001-08-31 | $5.15 | $6.75 | 5,500 | — | — |
| 2001-08-30 | $5.30 | $6.95 | 4,000 | — | — |
| 2001-08-29 | $5.30 | $6.95 | 16,200 | — | — |
| 2001-08-28 | $5.20 | $6.82 | 1,800 | — | — |
| 2001-08-27 | $5.30 | $6.95 | 4,200 | — | — |
| 2001-08-24 | $5.45 | $7.14 | 0 | — | — |
| 2001-08-23 | $5.45 | $7.14 | 1,400 | — | — |
| 2001-08-22 | $5.45 | $7.14 | 10,200 | — | — |
| 2001-08-21 | $5.50 | $7.21 | 6,600 | — | — |
| 2001-08-20 | $5.55 | $7.27 | 10,300 | — | — |
| 2001-08-17 | $5.71 | $7.48 | 0 | — | — |
| 2001-08-16 | $5.71 | $7.48 | 0 | — | — |
| 2001-08-15 | $5.71 | $7.48 | 4,000 | — | — |
| 2001-08-14 | $5.71 | $7.48 | 7,000 | — | — |
| 2001-08-13 | $5.55 | $7.27 | 100 | — | — |
| 2001-08-10 | $5.60 | $7.27 | 300 | — | — |
| 2001-08-09 | $5.55 | $7.21 | 100 | — | — |
| 2001-08-08 | $5.73 | $7.44 | 14,500 | — | — |
| 2001-08-07 | $5.35 | $6.95 | 3,800 | — | — |
| 2001-08-06 | $5.86 | $7.61 | 10,600 | — | — |
| 2001-08-03 | $5.86 | $7.61 | 45,600 | — | — |
| 2001-08-02 | $5.87 | $7.62 | 4,900 | — | — |
| 2001-08-01 | $6.10 | $7.92 | 237,000 | — | — |
| 2001-07-31 | $6.32 | $8.21 | 100,500 | — | — |
| 2001-07-30 | $6.49 | $8.43 | 2,500 | — | — |
| 2001-07-27 | $6.63 | $8.61 | 47,200 | — | — |
| 2001-07-26 | $6.51 | $8.46 | 103,100 | — | — |
| 2001-07-25 | $6.94 | $9.01 | 20,500 | — | — |
| 2001-07-24 | $6.82 | $8.86 | 700 | — | — |
| 2001-07-23 | $7.00 | $9.09 | 27,700 | — | — |
| 2001-07-20 | $6.82 | $8.86 | 2,400 | — | — |
| 2001-07-19 | $6.82 | $8.86 | 1,100 | — | — |
| 2001-07-18 | $6.82 | $8.86 | 8,100 | — | — |
| 2001-07-17 | $6.82 | $8.86 | 17,900 | — | — |
| 2001-07-16 | $6.82 | $8.86 | 2,500 | — | — |
| 2001-07-13 | $6.82 | $8.86 | 13,000 | — | — |
| 2001-07-12 | $6.90 | $8.96 | 2,900 | — | — |
| 2001-07-11 | $6.90 | $8.96 | 100 | — | — |
| 2001-07-10 | $6.90 | $8.96 | 1,100 | — | — |
| 2001-07-09 | $6.90 | $8.96 | 200 | — | — |
| 2001-07-06 | $7.09 | $9.21 | 4,500 | — | — |
| 2001-07-05 | $7.00 | $9.09 | 200 | — | — |
| 2001-07-03 | $7.15 | $9.29 | 3,700 | — | — |
| 2001-07-02 | $7.05 | $9.16 | 500 | — | — |
| 2001-06-29 | $6.90 | $8.96 | 1,600 | — | — |
| 2001-06-28 | $6.80 | $8.83 | 400 | — | — |
| 2001-06-27 | $7.00 | $9.09 | 3,100 | — | — |
| 2001-06-26 | $7.01 | $9.11 | 200 | — | — |
| 2001-06-25 | $7.01 | $9.11 | 1,100 | — | — |
| 2001-06-22 | $7.01 | $9.11 | 600 | — | — |
| 2001-06-21 | $7.20 | $9.35 | 3,600 | — | — |
| 2001-06-20 | $7.20 | $9.35 | 300 | — | — |
| 2001-06-19 | $7.22 | $9.38 | 400 | — | — |
| 2001-06-18 | $7.22 | $9.38 | 100 | — | — |
| 2001-06-15 | $7.40 | $9.61 | 4,300 | — | — |
| 2001-06-14 | $7.20 | $9.35 | 1,800 | — | — |
| 2001-06-13 | $7.21 | $9.37 | 2,300 | — | — |
| 2001-06-12 | $7.02 | $9.12 | 6,800 | — | — |
| 2001-06-11 | $7.15 | $9.29 | 100 | — | — |
| 2001-06-08 | $7.35 | $9.55 | 5,500 | — | — |
| 2001-06-07 | $7.27 | $9.44 | 3,500 | — | — |
| 2001-06-06 | $7.27 | $9.44 | 1,900 | — | — |
| 2001-06-05 | $7.27 | $9.44 | 1,200 | — | — |
| 2001-06-04 | $7.27 | $9.44 | 200 | — | — |
| 2001-06-01 | $7.32 | $9.51 | 800 | — | — |
| 2001-05-31 | $7.31 | $9.49 | 1,700 | — | — |
| 2001-05-30 | $7.31 | $9.49 | 34,300 | — | — |
| 2001-05-29 | $7.31 | $9.49 | 400 | — | — |
| 2001-05-25 | $7.31 | $9.49 | 1,100 | — | — |
| 2001-05-24 | $7.37 | $9.57 | 25,900 | — | — |
| 2001-05-23 | $7.32 | $9.51 | 9,800 | — | — |
| 2001-05-22 | $7.31 | $9.49 | 6,000 | — | — |
| 2001-05-21 | $7.31 | $9.49 | 2,300 | — | — |
| 2001-05-18 | $7.40 | $9.61 | 12,600 | — | — |
| 2001-05-17 | $7.30 | $9.48 | 15,000 | — | — |
| 2001-05-16 | $7.30 | $9.48 | 17,500 | — | — |
| 2001-05-15 | $7.25 | $9.42 | 2,700 | — | — |
| 2001-05-14 | $7.24 | $9.40 | 58,400 | — | — |
| 2001-05-11 | $7.25 | $9.42 | 11,200 | — | — |
| 2001-05-10 | $7.32 | $9.44 | 14,700 | — | — |
| 2001-05-09 | $7.22 | $9.31 | 68,500 | — | — |
| 2001-05-08 | $7.32 | $9.44 | 14,800 | — | — |
| 2001-05-07 | $7.25 | $9.35 | 40,400 | — | — |
| 2001-05-04 | $7.24 | $9.34 | 28,200 | — | — |
| 2001-05-03 | $7.18 | $9.26 | 56,700 | — | — |
| 2001-05-02 | $7.12 | $9.19 | 71,800 | — | — |
| 2001-05-01 | $6.96 | $8.98 | 26,200 | — | — |
| 2001-04-30 | $6.94 | $8.95 | 24,300 | — | — |
| 2001-04-27 | $6.50 | $8.39 | 19,500 | — | — |
| 2001-04-26 | $5.98 | $7.71 | 11,300 | — | — |
| 2001-04-25 | $5.01 | $6.46 | 200 | — | — |
| 2001-04-24 | $5.01 | $6.46 | 300 | — | — |
| 2001-04-23 | $5.25 | $6.77 | 1,400 | — | — |
| 2001-04-20 | $5.24 | $6.76 | 0 | — | — |
| 2001-04-19 | $5.24 | $6.76 | 5,500 | — | — |
| 2001-04-18 | $5.15 | $6.64 | 1,000 | — | — |
| 2001-04-17 | $5.00 | $6.45 | 4,600 | — | — |
| 2001-04-16 | $5.00 | $6.45 | 2,000 | — | — |
| 2001-04-12 | $5.00 | $6.45 | 1,700 | — | — |
| 2001-04-11 | $5.00 | $6.45 | 526,800 | — | — |
| 2001-04-10 | $5.00 | $6.45 | 7,600 | — | — |
| 2001-04-09 | $5.00 | $6.45 | 4,800 | — | — |
| 2001-04-06 | $4.94 | $6.37 | 900 | — | — |
| 2001-04-05 | $4.94 | $6.37 | 0 | — | — |
| 2001-04-04 | $4.94 | $6.37 | 2,600 | — | — |
| 2001-04-03 | $5.00 | $6.45 | 0 | — | — |
| 2001-04-02 | $5.00 | $6.45 | 9,900 | — | — |
| 2001-03-30 | $5.00 | $6.45 | 0 | — | — |
| 2001-03-29 | $5.00 | $6.45 | 200 | — | — |
| 2001-03-28 | $5.13 | $6.61 | 5,400 | — | — |
| 2001-03-27 | $5.19 | $6.69 | 0 | — | — |
| 2001-03-26 | $5.19 | $6.69 | 0 | — | — |
| 2001-03-23 | $5.19 | $6.69 | 0 | — | — |
| 2001-03-22 | $5.19 | $6.69 | 3,000 | — | — |
| 2001-03-21 | $5.25 | $6.77 | 100 | — | — |
| 2001-03-20 | $5.13 | $6.61 | 0 | — | — |
| 2001-03-19 | $5.13 | $6.61 | 0 | — | — |
| 2001-03-16 | $5.13 | $6.61 | 200 | — | — |
| 2001-03-15 | $5.25 | $6.77 | 24,700 | — | — |
| 2001-03-14 | $5.13 | $6.61 | 2,600 | — | — |
| 2001-03-13 | $5.25 | $6.77 | 0 | — | — |
| 2001-03-12 | $5.25 | $6.77 | 2,000 | — | — |
| 2001-03-09 | $5.06 | $6.53 | 1,000 | — | — |
| 2001-03-08 | $5.00 | $6.45 | 0 | — | — |
| 2001-03-07 | $5.00 | $6.45 | 0 | — | — |
| 2001-03-06 | $5.00 | $6.45 | 0 | — | — |
| 2001-03-05 | $5.00 | $6.45 | 1,800 | — | — |
| 2001-03-02 | $5.31 | $6.85 | 6,800 | — | — |
| 2001-03-01 | $5.38 | $6.93 | 700 | — | — |
| 2001-02-28 | $5.25 | $6.77 | 0 | — | — |
| 2001-02-27 | $5.25 | $6.77 | 2,600 | — | — |
| 2001-02-26 | $5.50 | $7.10 | 1,900 | — | — |
| 2001-02-23 | $5.63 | $7.26 | 7,200 | — | — |
| 2001-02-22 | $5.38 | $6.93 | 5,900 | — | — |
| 2001-02-21 | $5.38 | $6.93 | 0 | — | — |
| 2001-02-20 | $5.38 | $6.93 | 300 | — | — |
| 2001-02-16 | $5.38 | $6.93 | 11,000 | — | — |
| 2001-02-15 | $5.38 | $6.93 | 1,500 | — | — |
| 2001-02-14 | $5.38 | $6.93 | 2,800 | — | — |
| 2001-02-13 | $5.38 | $6.93 | 6,200 | — | — |
| 2001-02-12 | $5.44 | $6.95 | 25,600 | — | — |
| 2001-02-09 | $5.44 | $6.95 | 4,900 | — | — |
| 2001-02-08 | $5.44 | $6.95 | 5,900 | — | — |
| 2001-02-07 | $5.25 | $6.71 | 3,900 | — | — |
| 2001-02-06 | $5.63 | $7.19 | 2,000 | — | — |
| 2001-02-05 | $5.63 | $7.19 | 800 | — | — |
| 2001-02-02 | $5.64 | $7.21 | 3,900 | — | — |
| 2001-02-01 | $5.50 | $7.03 | 3,400 | — | — |
| 2001-01-31 | $5.53 | $7.07 | 2,400 | — | — |
| 2001-01-30 | $5.88 | $7.51 | 2,200 | — | — |
| 2001-01-29 | $5.25 | $6.71 | 5,200 | — | — |
| 2001-01-26 | $5.75 | $7.35 | 10,500 | — | — |
| 2001-01-25 | $5.59 | $7.15 | 300 | — | — |
| 2001-01-24 | $6.00 | $7.67 | 1,300 | — | — |
| 2001-01-23 | $6.00 | $7.67 | 9,700 | — | — |
| 2001-01-22 | $5.88 | $7.51 | 28,800 | — | — |
| 2001-01-19 | $5.56 | $7.11 | 14,800 | — | — |
| 2001-01-18 | $5.50 | $7.03 | 11,700 | — | — |
| 2001-01-17 | $5.50 | $7.03 | 2,200 | — | — |
| 2001-01-16 | $5.38 | $6.87 | 12,100 | — | — |
| 2001-01-12 | $5.25 | $6.71 | 1,200 | — | — |
| 2001-01-11 | $5.88 | $7.51 | 14,500 | — | — |
| 2001-01-10 | $6.00 | $7.67 | 17,700 | — | — |
| 2001-01-09 | $4.75 | $6.07 | 3,600 | — | — |
| 2001-01-08 | $4.94 | $6.31 | 5,700 | — | — |
| 2001-01-05 | $4.94 | $6.31 | 30,200 | — | — |
| 2001-01-04 | $4.88 | $6.23 | 400 | — | — |
| 2001-01-03 | $4.88 | $6.23 | 5,600 | — | — |
| 2001-01-02 | $4.75 | $6.07 | 1,600 | — | — |