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
- 1984-07-19 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 | $4.72 | $7.83 | 691,875 | — | — |
| 2001-12-28 | $4.73 | $7.84 | 276,075 | — | — |
| 2001-12-27 | $4.78 | $7.92 | 321,975 | — | — |
| 2001-12-26 | $4.74 | $7.85 | 334,800 | — | — |
| 2001-12-24 | $4.74 | $7.85 | 223,425 | — | — |
| 2001-12-21 | $4.79 | $7.94 | 1,830,600 | — | — |
| 2001-12-20 | $4.65 | $7.71 | 400,275 | — | — |
| 2001-12-19 | $4.62 | $7.65 | 531,900 | — | — |
| 2001-12-18 | $4.73 | $7.84 | 918,000 | — | — |
| 2001-12-17 | $4.68 | $7.75 | 576,450 | — | — |
| 2001-12-14 | $4.58 | $7.58 | 479,925 | — | — |
| 2001-12-13 | $4.52 | $7.49 | 469,800 | — | — |
| 2001-12-12 | $4.50 | $7.45 | 451,575 | — | — |
| 2001-12-11 | $4.44 | $7.36 | 899,100 | — | — |
| 2001-12-10 | $4.46 | $7.38 | 438,075 | — | — |
| 2001-12-07 | $4.57 | $7.58 | 679,725 | — | — |
| 2001-12-06 | $4.57 | $7.57 | 647,325 | — | — |
| 2001-12-05 | $4.57 | $7.58 | 1,058,400 | — | — |
| 2001-12-04 | $4.44 | $7.34 | 881,550 | — | — |
| 2001-12-03 | $4.32 | $7.14 | 724,950 | — | — |
| 2001-11-30 | $4.27 | $7.07 | 953,100 | — | — |
| 2001-11-29 | $4.40 | $7.28 | 670,950 | — | — |
| 2001-11-28 | $4.39 | $7.26 | 500,175 | — | — |
| 2001-11-27 | $4.43 | $7.32 | 591,975 | — | — |
| 2001-11-26 | $4.60 | $7.60 | 237,600 | — | — |
| 2001-11-23 | $4.56 | $7.53 | 137,025 | — | — |
| 2001-11-21 | $4.44 | $7.35 | 310,500 | — | — |
| 2001-11-20 | $4.39 | $7.25 | 786,375 | — | — |
| 2001-11-19 | $4.56 | $7.54 | 934,875 | — | — |
| 2001-11-16 | $4.47 | $7.38 | 639,900 | — | — |
| 2001-11-15 | $4.44 | $7.34 | 805,950 | — | — |
| 2001-11-14 | $4.48 | $7.41 | 391,500 | — | — |
| 2001-11-13 | $4.34 | $7.18 | 405,675 | — | — |
| 2001-11-12 | $4.31 | $7.12 | 447,525 | — | — |
| 2001-11-09 | $4.28 | $7.07 | 461,025 | — | — |
| 2001-11-08 | $4.40 | $7.27 | 1,593,000 | — | — |
| 2001-11-07 | $4.22 | $6.97 | 549,450 | — | — |
| 2001-11-06 | $4.25 | $7.02 | 469,800 | — | — |
| 2001-11-05 | $4.12 | $6.81 | 1,084,725 | — | — |
| 2001-11-02 | $4.13 | $6.83 | 628,425 | — | — |
| 2001-11-01 | $4.13 | $6.83 | 550,125 | — | — |
| 2001-10-31 | $4.00 | $6.61 | 663,525 | — | — |
| 2001-10-30 | $3.91 | $6.46 | 481,950 | — | — |
| 2001-10-29 | $3.99 | $6.60 | 581,175 | — | — |
| 2001-10-26 | $4.07 | $6.74 | 600,750 | — | — |
| 2001-10-25 | $3.95 | $6.53 | 684,450 | — | — |
| 2001-10-24 | $3.91 | $6.47 | 720,900 | — | — |
| 2001-10-23 | $4.00 | $6.61 | 941,625 | — | — |
| 2001-10-22 | $3.99 | $6.59 | 423,900 | — | — |
| 2001-10-19 | $3.93 | $6.50 | 285,525 | — | — |
| 2001-10-18 | $3.83 | $6.34 | 333,450 | — | — |
| 2001-10-17 | $3.97 | $6.56 | 447,525 | — | — |
| 2001-10-16 | $4.00 | $6.61 | 271,350 | — | — |
| 2001-10-15 | $3.98 | $6.58 | 606,150 | — | — |
| 2001-10-12 | $4.01 | $6.64 | 677,700 | — | — |
| 2001-10-11 | $4.02 | $6.64 | 578,475 | — | — |
| 2001-10-10 | $4.04 | $6.67 | 469,125 | — | — |
| 2001-10-09 | $4.00 | $6.62 | 440,100 | — | — |
| 2001-10-08 | $4.03 | $6.66 | 403,650 | — | — |
| 2001-10-05 | $4.04 | $6.68 | 612,225 | — | — |
| 2001-10-04 | $4.10 | $6.78 | 796,500 | — | — |
| 2001-10-03 | $4.07 | $6.72 | 693,225 | — | — |
| 2001-10-02 | $3.87 | $6.41 | 1,038,825 | — | — |
| 2001-10-01 | $3.82 | $6.32 | 882,900 | — | — |
| 2001-09-28 | $3.89 | $6.44 | 1,900,125 | — | — |
| 2001-09-27 | $3.69 | $6.10 | 1,772,550 | — | — |
| 2001-09-26 | $3.55 | $5.87 | 1,418,850 | — | — |
| 2001-09-25 | $3.58 | $5.91 | 1,075,275 | — | — |
| 2001-09-24 | $3.55 | $5.88 | 1,904,850 | — | — |
| 2001-09-21 | $3.29 | $5.44 | 2,554,200 | — | — |
| 2001-09-20 | $3.48 | $5.75 | 1,566,000 | — | — |
| 2001-09-19 | $3.81 | $6.30 | 2,815,425 | — | — |
| 2001-09-18 | $4.07 | $6.72 | 2,002,725 | — | — |
| 2001-09-17 | $4.20 | $6.94 | 766,125 | — | — |
| 2001-09-10 | $4.40 | $7.26 | 1,683,450 | — | — |
| 2001-09-07 | $4.39 | $7.14 | 1,309,500 | — | — |
| 2001-09-06 | $4.38 | $7.12 | 2,043,225 | — | — |
| 2001-09-05 | $4.39 | $7.14 | 714,150 | — | — |
| 2001-09-04 | $4.43 | $7.21 | 550,800 | — | — |
| 2001-08-31 | $4.52 | $7.36 | 1,523,475 | — | — |
| 2001-08-30 | $4.53 | $7.38 | 782,325 | — | — |
| 2001-08-29 | $4.55 | $7.40 | 2,473,200 | — | — |
| 2001-08-28 | $4.68 | $7.62 | 465,075 | — | — |
| 2001-08-27 | $4.67 | $7.61 | 1,634,175 | — | — |
| 2001-08-24 | $4.67 | $7.59 | 2,079,675 | — | — |
| 2001-08-23 | $4.81 | $7.84 | 1,209,600 | — | — |
| 2001-08-22 | $4.88 | $7.94 | 702,000 | — | — |
| 2001-08-21 | $4.90 | $7.97 | 579,825 | — | — |
| 2001-08-20 | $4.96 | $8.08 | 637,875 | — | — |
| 2001-08-17 | $4.93 | $8.02 | 461,700 | — | — |
| 2001-08-16 | $5.04 | $8.20 | 606,150 | — | — |
| 2001-08-15 | $4.93 | $8.02 | 600,075 | — | — |
| 2001-08-14 | $4.97 | $8.09 | 594,675 | — | — |
| 2001-08-13 | $4.77 | $7.76 | 1,066,500 | — | — |
| 2001-08-10 | $4.96 | $8.07 | 438,750 | — | — |
| 2001-08-09 | $4.75 | $7.73 | 509,625 | — | — |
| 2001-08-08 | $4.78 | $7.78 | 712,125 | — | — |
| 2001-08-07 | $4.80 | $7.81 | 614,250 | — | — |
| 2001-08-06 | $4.67 | $7.59 | 671,625 | — | — |
| 2001-08-03 | $4.72 | $7.68 | 318,600 | — | — |
| 2001-08-02 | $4.63 | $7.54 | 313,200 | — | — |
| 2001-08-01 | $4.66 | $7.59 | 803,925 | — | — |
| 2001-07-31 | $4.63 | $7.54 | 670,275 | — | — |
| 2001-07-30 | $4.67 | $7.60 | 1,102,275 | — | — |
| 2001-07-27 | $4.60 | $7.49 | 601,425 | — | — |
| 2001-07-26 | $4.53 | $7.37 | 1,379,700 | — | — |
| 2001-07-25 | $4.49 | $7.31 | 463,725 | — | — |
| 2001-07-24 | $4.39 | $7.15 | 689,850 | — | — |
| 2001-07-23 | $4.48 | $7.28 | 490,725 | — | — |
| 2001-07-20 | $4.49 | $7.30 | 420,525 | — | — |
| 2001-07-19 | $4.52 | $7.35 | 823,500 | — | — |
| 2001-07-18 | $4.56 | $7.43 | 290,925 | — | — |
| 2001-07-17 | $4.59 | $7.46 | 274,050 | — | — |
| 2001-07-16 | $4.48 | $7.30 | 417,825 | — | — |
| 2001-07-13 | $4.53 | $7.37 | 665,550 | — | — |
| 2001-07-12 | $4.56 | $7.43 | 969,300 | — | — |
| 2001-07-11 | $4.47 | $7.28 | 846,450 | — | — |
| 2001-07-10 | $4.52 | $7.36 | 758,700 | — | — |
| 2001-07-09 | $4.44 | $7.22 | 370,575 | — | — |
| 2001-07-06 | $4.41 | $7.19 | 540,000 | — | — |
| 2001-07-05 | $4.56 | $7.43 | 347,625 | — | — |
| 2001-07-03 | $4.55 | $7.40 | 471,825 | — | — |
| 2001-07-02 | $4.48 | $7.30 | 522,450 | — | — |
| 2001-06-29 | $4.53 | $7.37 | 778,275 | — | — |
| 2001-06-28 | $4.37 | $7.11 | 1,275,750 | — | — |
| 2001-06-27 | $4.44 | $7.23 | 1,133,325 | — | — |
| 2001-06-26 | $4.55 | $7.40 | 563,625 | — | — |
| 2001-06-25 | $4.45 | $7.24 | 672,300 | — | — |
| 2001-06-22 | $4.44 | $7.23 | 1,000,350 | — | — |
| 2001-06-21 | $4.45 | $7.24 | 544,050 | — | — |
| 2001-06-20 | $4.46 | $7.26 | 623,700 | — | — |
| 2001-06-19 | $4.40 | $7.16 | 683,775 | — | — |
| 2001-06-18 | $4.43 | $7.21 | 845,100 | — | — |
| 2001-06-15 | $4.48 | $7.29 | 1,041,525 | — | — |
| 2001-06-14 | $4.43 | $7.21 | 724,950 | — | — |
| 2001-06-13 | $4.45 | $7.24 | 891,675 | — | — |
| 2001-06-12 | $4.43 | $7.19 | 1,143,450 | — | — |
| 2001-06-11 | $4.45 | $7.22 | 2,110,050 | — | — |
| 2001-06-08 | $4.31 | $6.99 | 1,358,775 | — | — |
| 2001-06-07 | $4.21 | $6.83 | 681,750 | — | — |
| 2001-06-06 | $4.14 | $6.73 | 1,347,300 | — | — |
| 2001-06-05 | $4.11 | $6.68 | 664,875 | — | — |
| 2001-06-04 | $3.99 | $6.48 | 702,000 | — | — |
| 2001-06-01 | $3.97 | $6.46 | 585,225 | — | — |
| 2001-05-31 | $3.95 | $6.41 | 716,175 | — | — |
| 2001-05-30 | $3.90 | $6.33 | 1,459,350 | — | — |
| 2001-05-29 | $3.90 | $6.33 | 825,525 | — | — |
| 2001-05-25 | $3.85 | $6.25 | 654,075 | — | — |
| 2001-05-24 | $3.82 | $6.21 | 911,250 | — | — |
| 2001-05-23 | $3.97 | $6.44 | 832,950 | — | — |
| 2001-05-22 | $3.90 | $6.33 | 818,100 | — | — |
| 2001-05-21 | $3.87 | $6.28 | 1,310,175 | — | — |
| 2001-05-18 | $3.82 | $6.21 | 703,350 | — | — |
| 2001-05-17 | $3.89 | $6.31 | 1,223,100 | — | — |
| 2001-05-16 | $3.82 | $6.21 | 614,250 | — | — |
| 2001-05-15 | $3.80 | $6.18 | 416,475 | — | — |
| 2001-05-14 | $3.81 | $6.20 | 346,950 | — | — |
| 2001-05-11 | $3.83 | $6.21 | 761,400 | — | — |
| 2001-05-10 | $3.84 | $6.23 | 936,225 | — | — |
| 2001-05-09 | $3.96 | $6.44 | 701,325 | — | — |
| 2001-05-08 | $4.01 | $6.51 | 1,444,500 | — | — |
| 2001-05-07 | $4.09 | $6.64 | 342,225 | — | — |
| 2001-05-04 | $4.15 | $6.74 | 535,275 | — | — |
| 2001-05-03 | $4.01 | $6.52 | 244,350 | — | — |
| 2001-05-02 | $4.01 | $6.51 | 322,650 | — | — |
| 2001-05-01 | $4.10 | $6.65 | 491,400 | — | — |
| 2001-04-30 | $4.09 | $6.64 | 909,900 | — | — |
| 2001-04-27 | $4.07 | $6.61 | 425,250 | — | — |
| 2001-04-26 | $4.07 | $6.61 | 854,550 | — | — |
| 2001-04-25 | $4.03 | $6.54 | 888,975 | — | — |
| 2001-04-24 | $4.01 | $6.51 | 377,325 | — | — |
| 2001-04-23 | $4.01 | $6.52 | 535,950 | — | — |
| 2001-04-20 | $4.00 | $6.50 | 1,297,350 | — | — |
| 2001-04-19 | $4.22 | $6.86 | 425,250 | — | — |
| 2001-04-18 | $4.13 | $6.71 | 695,250 | — | — |
| 2001-04-17 | $4.13 | $6.72 | 527,175 | — | — |
| 2001-04-16 | $3.99 | $6.49 | 525,150 | — | — |
| 2001-04-12 | $4.06 | $6.60 | 352,350 | — | — |
| 2001-04-11 | $4.04 | $6.56 | 519,075 | — | — |
| 2001-04-10 | $4.03 | $6.54 | 504,225 | — | — |
| 2001-04-09 | $4.07 | $6.61 | 459,675 | — | — |
| 2001-04-06 | $3.99 | $6.48 | 629,100 | — | — |
| 2001-04-05 | $4.04 | $6.57 | 525,150 | — | — |
| 2001-04-04 | $3.99 | $6.48 | 955,125 | — | — |
| 2001-04-03 | $3.96 | $6.44 | 759,375 | — | — |
| 2001-04-02 | $4.00 | $6.49 | 450,225 | — | — |
| 2001-03-30 | $4.09 | $6.64 | 826,200 | — | — |
| 2001-03-29 | $4.00 | $6.49 | 487,350 | — | — |
| 2001-03-28 | $3.97 | $6.45 | 1,782,675 | — | — |
| 2001-03-27 | $3.96 | $6.44 | 579,825 | — | — |
| 2001-03-26 | $3.97 | $6.44 | 820,800 | — | — |
| 2001-03-23 | $3.85 | $6.25 | 627,750 | — | — |
| 2001-03-22 | $3.72 | $6.04 | 697,950 | — | — |
| 2001-03-21 | $3.69 | $5.99 | 218,700 | — | — |
| 2001-03-20 | $3.80 | $6.16 | 288,900 | — | — |
| 2001-03-19 | $3.88 | $6.30 | 518,400 | — | — |
| 2001-03-16 | $3.79 | $6.15 | 538,650 | — | — |
| 2001-03-15 | $4.00 | $6.50 | 453,600 | — | — |
| 2001-03-14 | $4.01 | $6.52 | 297,000 | — | — |
| 2001-03-13 | $4.01 | $6.49 | 338,175 | — | — |
| 2001-03-12 | $4.10 | $6.65 | 339,525 | — | — |
| 2001-03-09 | $4.15 | $6.72 | 498,150 | — | — |
| 2001-03-08 | $4.16 | $6.74 | 193,725 | — | — |
| 2001-03-07 | $4.16 | $6.75 | 398,250 | — | — |
| 2001-03-06 | $4.20 | $6.81 | 205,875 | — | — |
| 2001-03-05 | $4.21 | $6.82 | 307,125 | — | — |
| 2001-03-02 | $4.13 | $6.69 | 542,025 | — | — |
| 2001-03-01 | $4.08 | $6.61 | 278,100 | — | — |
| 2001-02-28 | $4.09 | $6.63 | 410,400 | — | — |
| 2001-02-27 | $4.12 | $6.67 | 287,550 | — | — |
| 2001-02-26 | $4.10 | $6.65 | 361,800 | — | — |
| 2001-02-23 | $4.02 | $6.51 | 233,550 | — | — |
| 2001-02-22 | $4.01 | $6.50 | 221,400 | — | — |
| 2001-02-21 | $4.02 | $6.52 | 444,825 | — | — |
| 2001-02-20 | $3.96 | $6.42 | 459,675 | — | — |
| 2001-02-16 | $4.00 | $6.49 | 585,225 | — | — |
| 2001-02-15 | $4.16 | $6.74 | 340,200 | — | — |
| 2001-02-14 | $4.14 | $6.71 | 370,575 | — | — |
| 2001-02-13 | $4.06 | $6.58 | 479,925 | — | — |
| 2001-02-12 | $4.01 | $6.49 | 555,525 | — | — |
| 2001-02-09 | $3.91 | $6.34 | 273,375 | — | — |
| 2001-02-08 | $3.90 | $6.32 | 312,525 | — | — |
| 2001-02-07 | $3.92 | $6.35 | 270,000 | — | — |
| 2001-02-06 | $3.91 | $6.34 | 678,375 | — | — |
| 2001-02-05 | $3.91 | $6.34 | 193,725 | — | — |
| 2001-02-02 | $3.89 | $6.30 | 287,550 | — | — |
| 2001-02-01 | $3.95 | $6.41 | 742,500 | — | — |
| 2001-01-31 | $3.95 | $6.40 | 960,525 | — | — |
| 2001-01-30 | $3.92 | $6.35 | 528,525 | — | — |
| 2001-01-29 | $3.91 | $6.34 | 301,725 | — | — |
| 2001-01-26 | $3.91 | $6.33 | 248,400 | — | — |
| 2001-01-25 | $3.94 | $6.38 | 535,950 | — | — |
| 2001-01-24 | $3.95 | $6.41 | 274,050 | — | — |
| 2001-01-23 | $3.94 | $6.39 | 473,175 | — | — |
| 2001-01-22 | $3.94 | $6.39 | 503,550 | — | — |
| 2001-01-19 | $3.99 | $6.47 | 417,825 | — | — |
| 2001-01-18 | $3.93 | $6.36 | 635,175 | — | — |
| 2001-01-17 | $4.06 | $6.59 | 729,675 | — | — |
| 2001-01-16 | $3.87 | $6.27 | 762,750 | — | — |
| 2001-01-12 | $3.99 | $6.47 | 1,441,125 | — | — |
| 2001-01-11 | $4.01 | $6.50 | 523,800 | — | — |
| 2001-01-10 | $4.10 | $6.65 | 768,825 | — | — |
| 2001-01-09 | $3.92 | $6.35 | 1,095,525 | — | — |
| 2001-01-08 | $4.06 | $6.59 | 1,111,050 | — | — |
| 2001-01-05 | $3.80 | $6.15 | 674,325 | — | — |
| 2001-01-04 | $3.82 | $6.20 | 449,550 | — | — |
| 2001-01-03 | $3.81 | $6.17 | 969,975 | — | — |
| 2001-01-02 | $3.66 | $5.93 | 1,503,225 | — | — |