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 | $3.35 | $4.79 | 32,126 | — | — |
| 2001-12-28 | $3.30 | $4.72 | 37,198 | — | — |
| 2001-12-27 | $3.37 | $4.82 | 29,759 | — | — |
| 2001-12-26 | $3.31 | $4.73 | 43,623 | — | — |
| 2001-12-24 | $3.55 | $5.07 | 29,082 | — | — |
| 2001-12-21 | $3.59 | $5.14 | 8,454 | — | — |
| 2001-12-20 | $3.55 | $5.07 | 121,739 | — | — |
| 2001-12-19 | $3.45 | $4.93 | 17,923 | — | — |
| 2001-12-18 | $3.50 | $5.01 | 147,102 | — | — |
| 2001-12-17 | $3.43 | $4.91 | 449,422 | — | — |
| 2001-12-14 | $3.48 | $4.98 | 323,286 | — | — |
| 2001-12-13 | $4.01 | $5.73 | 176,860 | — | — |
| 2001-12-12 | $4.15 | $5.94 | 228,600 | — | — |
| 2001-12-11 | $4.13 | $5.90 | 76,425 | — | — |
| 2001-12-10 | $4.11 | $5.88 | 64,251 | — | — |
| 2001-12-07 | $4.04 | $5.78 | 183,286 | — | — |
| 2001-12-06 | $4.15 | $5.94 | 394,977 | — | — |
| 2001-12-05 | $3.96 | $5.67 | 156,909 | — | — |
| 2001-12-04 | $3.92 | $5.61 | 101,788 | — | — |
| 2001-12-03 | $4.02 | $5.74 | 376,716 | — | — |
| 2001-11-30 | $3.98 | $5.69 | 16,570 | — | — |
| 2001-11-29 | $4.14 | $5.92 | 26,377 | — | — |
| 2001-11-28 | $3.99 | $5.71 | 23,672 | — | — |
| 2001-11-27 | $3.93 | $5.62 | 12,174 | — | — |
| 2001-11-26 | $4.04 | $5.77 | 27,053 | — | — |
| 2001-11-23 | $3.95 | $5.65 | 2,029 | — | — |
| 2001-11-21 | $4.01 | $5.73 | 8,116 | — | — |
| 2001-11-20 | $4.04 | $5.77 | 2,367 | — | — |
| 2001-11-19 | $3.91 | $5.59 | 5,072 | — | — |
| 2001-11-16 | $3.92 | $5.60 | 30,097 | — | — |
| 2001-11-15 | $4.12 | $5.89 | 37,536 | — | — |
| 2001-11-14 | $4.20 | $6.01 | 128,841 | — | — |
| 2001-11-13 | $4.67 | $5.07 | 209,324 | — | — |
| 2001-11-12 | $4.58 | $4.97 | 56,812 | — | — |
| 2001-11-09 | $4.44 | $4.82 | 47,343 | — | — |
| 2001-11-08 | $4.33 | $4.69 | 56,474 | — | — |
| 2001-11-07 | $4.26 | $4.62 | 92,657 | — | — |
| 2001-11-06 | $4.21 | $4.57 | 24,010 | — | — |
| 2001-11-05 | $4.17 | $4.52 | 12,512 | — | — |
| 2001-11-02 | $4.22 | $4.58 | 9,469 | — | — |
| 2001-11-01 | $4.22 | $4.58 | 76,087 | — | — |
| 2001-10-31 | $3.99 | $4.33 | 21,981 | — | — |
| 2001-10-30 | $3.93 | $4.27 | 49,710 | — | — |
| 2001-10-29 | $4.00 | $4.34 | 12,850 | — | — |
| 2001-10-26 | $4.00 | $4.34 | 181,257 | — | — |
| 2001-10-25 | $3.84 | $4.17 | 132,899 | — | — |
| 2001-10-24 | $3.46 | $3.75 | 31,111 | — | — |
| 2001-10-23 | $3.62 | $3.93 | 47,681 | — | — |
| 2001-10-22 | $3.70 | $4.01 | 1,691 | — | — |
| 2001-10-19 | $3.75 | $4.07 | 58,841 | — | — |
| 2001-10-18 | $3.74 | $4.06 | 15,217 | — | — |
| 2001-10-17 | $3.63 | $3.93 | 10,483 | — | — |
| 2001-10-16 | $3.62 | $3.93 | 4,058 | — | — |
| 2001-10-15 | $3.56 | $3.86 | 3,720 | — | — |
| 2001-10-12 | $3.51 | $3.81 | 20,628 | — | — |
| 2001-10-11 | $3.50 | $3.80 | 31,449 | — | — |
| 2001-10-10 | $3.40 | $3.69 | 13,188 | — | — |
| 2001-10-09 | $3.38 | $3.66 | 29,420 | — | — |
| 2001-10-08 | $3.37 | $3.65 | 3,720 | — | — |
| 2001-10-05 | $3.26 | $3.54 | 3,043 | — | — |
| 2001-10-04 | $3.26 | $3.54 | 26,039 | — | — |
| 2001-10-03 | $3.25 | $3.53 | 60,532 | — | — |
| 2001-10-02 | $3.24 | $3.51 | 28,406 | — | — |
| 2001-10-01 | $3.14 | $3.40 | 43,285 | — | — |
| 2001-09-28 | $3.55 | $3.85 | 43,285 | — | — |
| 2001-09-27 | $3.30 | $3.58 | 18,937 | — | — |
| 2001-09-26 | $3.17 | $3.44 | 40,242 | — | — |
| 2001-09-25 | $2.99 | $3.24 | 18,937 | — | — |
| 2001-09-24 | $3.03 | $3.29 | 55,459 | — | — |
| 2001-09-21 | $2.85 | $3.10 | 100,773 | — | — |
| 2001-09-20 | $3.21 | $3.48 | 127,150 | — | — |
| 2001-09-19 | $3.24 | $3.52 | 211,353 | — | — |
| 2001-09-18 | $3.27 | $3.55 | 135,604 | — | — |
| 2001-09-17 | $3.39 | $3.68 | 66,957 | — | — |
| 2001-09-10 | $3.99 | $4.33 | 20,290 | — | — |
| 2001-09-07 | $3.98 | $4.32 | 13,188 | — | — |
| 2001-09-06 | $4.17 | $4.52 | 11,159 | — | — |
| 2001-09-05 | $4.05 | $4.40 | 25,701 | — | — |
| 2001-09-04 | $4.05 | $4.40 | 6,425 | — | — |
| 2001-08-31 | $4.14 | $4.49 | 36,184 | — | — |
| 2001-08-30 | $4.12 | $4.47 | 13,527 | — | — |
| 2001-08-29 | $4.09 | $4.44 | 16,908 | — | — |
| 2001-08-28 | $4.00 | $4.34 | 35,169 | — | — |
| 2001-08-27 | $4.06 | $4.41 | 30,097 | — | — |
| 2001-08-24 | $4.12 | $4.47 | 89,952 | — | — |
| 2001-08-23 | $3.99 | $4.33 | 9,807 | — | — |
| 2001-08-22 | $4.06 | $4.40 | 32,126 | — | — |
| 2001-08-21 | $4.21 | $4.57 | 16,570 | — | — |
| 2001-08-20 | $4.23 | $4.59 | 76,425 | — | — |
| 2001-08-17 | $4.39 | $4.76 | 11,159 | — | — |
| 2001-08-16 | $4.39 | $4.76 | 28,744 | — | — |
| 2001-08-15 | $4.36 | $4.73 | 56,474 | — | — |
| 2001-08-14 | $4.42 | $4.80 | 10,145 | — | — |
| 2001-08-13 | $4.37 | $4.74 | 5,072 | — | — |
| 2001-08-10 | $4.41 | $4.78 | 40,918 | — | — |
| 2001-08-09 | $4.44 | $4.81 | 5,072 | — | — |
| 2001-08-08 | $4.39 | $4.76 | 76,764 | — | — |
| 2001-08-07 | $4.41 | $4.78 | 63,575 | — | — |
| 2001-08-06 | $4.46 | $4.84 | 11,498 | — | — |
| 2001-08-03 | $4.48 | $4.86 | 28,406 | — | — |
| 2001-08-02 | $4.38 | $4.75 | 5,072 | — | — |
| 2001-08-01 | $4.49 | $4.87 | 44,976 | — | — |
| 2001-07-31 | $4.42 | $4.79 | 50,725 | — | — |
| 2001-07-30 | $4.27 | $4.64 | 38,889 | — | — |
| 2001-07-27 | $4.38 | $4.75 | 188,696 | — | — |
| 2001-07-26 | $4.57 | $4.96 | 395,992 | — | — |
| 2001-07-25 | $4.13 | $4.48 | 275,605 | — | — |
| 2001-07-24 | $4.03 | $4.38 | 64,590 | — | — |
| 2001-07-23 | $3.99 | $4.33 | 66,280 | — | — |
| 2001-07-20 | $4.14 | $4.49 | 30,773 | — | — |
| 2001-07-19 | $3.91 | $4.24 | 30,435 | — | — |
| 2001-07-18 | $3.80 | $4.12 | 62,222 | — | — |
| 2001-07-17 | $4.13 | $4.48 | 13,188 | — | — |
| 2001-07-16 | $4.14 | $4.49 | 12,850 | — | — |
| 2001-07-13 | $4.14 | $4.49 | 79,131 | — | — |
| 2001-07-12 | $4.00 | $4.34 | 190,049 | — | — |
| 2001-07-11 | $3.80 | $4.12 | 175,508 | — | — |
| 2001-07-10 | $3.96 | $4.30 | 29,759 | — | — |
| 2001-07-09 | $4.02 | $4.36 | 10,821 | — | — |
| 2001-07-06 | $4.11 | $4.46 | 76,087 | — | — |
| 2001-07-05 | $4.15 | $4.50 | 44,976 | — | — |
| 2001-07-03 | $4.20 | $4.56 | 8,116 | — | — |
| 2001-07-02 | $4.08 | $4.43 | 107,198 | — | — |
| 2001-06-29 | $4.50 | $4.89 | 21,304 | — | — |
| 2001-06-28 | $4.15 | $4.51 | 340,871 | — | — |
| 2001-06-27 | $3.93 | $4.27 | 152,851 | — | — |
| 2001-06-26 | $3.79 | $4.11 | 13,527 | — | — |
| 2001-06-25 | $3.74 | $4.06 | 52,077 | — | — |
| 2001-06-22 | $3.92 | $4.25 | 140,000 | — | — |
| 2001-06-21 | $3.52 | $3.82 | 169,421 | — | — |
| 2001-06-20 | $3.39 | $3.67 | 257,682 | — | — |
| 2001-06-19 | $3.39 | $3.68 | 273,576 | — | — |
| 2001-06-18 | $3.52 | $3.82 | 209,662 | — | — |
| 2001-06-15 | $3.81 | $4.14 | 78,116 | — | — |
| 2001-06-14 | $3.97 | $4.31 | 97,392 | — | — |
| 2001-06-13 | $4.01 | $4.35 | 289,469 | — | — |
| 2001-06-12 | $3.85 | $4.18 | 154,203 | — | — |
| 2001-06-11 | $3.99 | $4.33 | 131,884 | — | — |
| 2001-06-08 | $4.08 | $4.43 | 268,165 | — | — |
| 2001-06-07 | $4.63 | $5.02 | 50,048 | — | — |
| 2001-06-06 | $4.73 | $5.13 | 95,024 | — | — |
| 2001-06-05 | $4.73 | $5.13 | 231,305 | — | — |
| 2001-06-04 | $4.89 | $5.31 | 247,199 | — | — |
| 2001-06-01 | $4.68 | $5.08 | 141,353 | — | — |
| 2001-05-31 | $4.79 | $5.20 | 220,484 | — | — |
| 2001-05-30 | $4.66 | $5.05 | 648,601 | — | — |
| 2001-05-29 | $5.47 | $5.94 | 140,339 | — | — |
| 2001-05-25 | $5.94 | $6.45 | 137,971 | — | — |
| 2001-05-24 | $5.91 | $6.42 | 275,943 | — | — |
| 2001-05-23 | $6.06 | $6.58 | 401,402 | — | — |
| 2001-05-22 | $6.26 | $6.79 | 1,303,627 | — | — |
| 2001-05-21 | $5.90 | $6.40 | 730,437 | — | — |
| 2001-05-18 | $5.32 | $5.78 | 47,343 | — | — |
| 2001-05-17 | $5.04 | $5.47 | 52,754 | — | — |
| 2001-05-16 | $5.32 | $5.78 | 21,643 | — | — |
| 2001-05-15 | $5.35 | $5.81 | 53,768 | — | — |
| 2001-05-14 | $5.47 | $5.94 | 35,169 | — | — |
| 2001-05-11 | $5.32 | $5.78 | 19,952 | — | — |
| 2001-05-10 | $5.42 | $5.88 | 4,734 | — | — |
| 2001-05-09 | $5.41 | $5.87 | 89,276 | — | — |
| 2001-05-08 | $5.26 | $5.71 | 33,140 | — | — |
| 2001-05-07 | $5.31 | $5.76 | 55,121 | — | — |
| 2001-05-04 | $5.07 | $5.50 | 124,783 | — | — |
| 2001-05-03 | $5.32 | $5.78 | 17,246 | — | — |
| 2001-05-02 | $5.63 | $6.11 | 25,701 | — | — |
| 2001-05-01 | $5.47 | $5.94 | 54,783 | — | — |
| 2001-04-30 | $5.59 | $6.07 | 25,362 | — | — |
| 2001-04-27 | $5.69 | $6.18 | 118,358 | — | — |
| 2001-04-26 | $5.63 | $6.11 | 212,368 | — | — |
| 2001-04-25 | $5.57 | $6.05 | 176,860 | — | — |
| 2001-04-24 | $5.78 | $6.27 | 270,194 | — | — |
| 2001-04-23 | $5.65 | $6.13 | 124,107 | — | — |
| 2001-04-20 | $5.40 | $5.86 | 148,116 | — | — |
| 2001-04-19 | $5.60 | $6.08 | 137,633 | — | — |
| 2001-04-18 | $5.50 | $5.97 | 170,435 | — | — |
| 2001-04-17 | $5.32 | $5.78 | 103,817 | — | — |
| 2001-04-16 | $4.81 | $5.21 | 11,159 | — | — |
| 2001-04-12 | $4.89 | $5.30 | 99,082 | — | — |
| 2001-04-11 | $4.95 | $5.37 | 42,609 | — | — |
| 2001-04-10 | $4.97 | $5.39 | 53,092 | — | — |
| 2001-04-09 | $4.66 | $5.05 | 41,594 | — | — |
| 2001-04-06 | $4.84 | $5.25 | 44,638 | — | — |
| 2001-04-05 | $5.10 | $5.53 | 87,247 | — | — |
| 2001-04-04 | $5.01 | $5.43 | 48,019 | — | — |
| 2001-04-03 | $4.73 | $5.13 | 183,286 | — | — |
| 2001-04-02 | $5.19 | $5.63 | 350,677 | — | — |
| 2001-03-30 | $5.06 | $5.49 | 674,302 | — | — |
| 2001-03-29 | $4.75 | $5.15 | 193,092 | — | — |
| 2001-03-28 | $4.56 | $4.95 | 132,223 | — | — |
| 2001-03-27 | $4.49 | $4.87 | 333,431 | — | — |
| 2001-03-26 | $4.40 | $4.77 | 136,281 | — | — |
| 2001-03-23 | $4.25 | $4.61 | 41,932 | — | — |
| 2001-03-22 | $4.21 | $4.57 | 58,841 | — | — |
| 2001-03-21 | $4.25 | $4.61 | 76,764 | — | — |
| 2001-03-20 | $4.27 | $4.63 | 95,363 | — | — |
| 2001-03-19 | $4.14 | $4.49 | 51,401 | — | — |
| 2001-03-16 | $4.14 | $4.49 | 6,087 | — | — |
| 2001-03-15 | $4.21 | $4.57 | 70,338 | — | — |
| 2001-03-14 | $4.03 | $4.37 | 7,440 | — | — |
| 2001-03-13 | $4.14 | $4.49 | 12,174 | — | — |
| 2001-03-12 | $4.14 | $4.49 | 61,208 | — | — |
| 2001-03-09 | $4.10 | $4.45 | 40,918 | — | — |
| 2001-03-08 | $3.88 | $4.21 | 28,068 | — | — |
| 2001-03-07 | $3.96 | $4.29 | 10,483 | — | — |
| 2001-03-06 | $4.14 | $4.49 | 13,527 | — | — |
| 2001-03-05 | $4.10 | $4.45 | 13,527 | — | — |
| 2001-03-02 | $4.14 | $4.49 | 24,010 | — | — |
| 2001-03-01 | $4.25 | $4.61 | 12,850 | — | — |
| 2001-02-28 | $4.25 | $4.61 | 24,010 | — | — |
| 2001-02-27 | $4.44 | $4.81 | 65,942 | — | — |
| 2001-02-26 | $4.07 | $4.41 | 24,686 | — | — |
| 2001-02-23 | $3.99 | $4.33 | 37,536 | — | — |
| 2001-02-22 | $4.03 | $4.37 | 87,923 | — | — |
| 2001-02-21 | $3.88 | $4.21 | 159,276 | — | — |
| 2001-02-20 | $4.25 | $4.61 | 106,522 | — | — |
| 2001-02-16 | $4.58 | $4.97 | 147,440 | — | — |
| 2001-02-15 | $4.64 | $5.03 | 395,653 | — | — |
| 2001-02-14 | $4.45 | $4.83 | 109,566 | — | — |
| 2001-02-13 | $4.36 | $4.73 | 34,831 | — | — |
| 2001-02-12 | $4.44 | $4.81 | 64,928 | — | — |
| 2001-02-09 | $4.45 | $4.83 | 178,889 | — | — |
| 2001-02-08 | $4.45 | $4.83 | 112,609 | — | — |
| 2001-02-07 | $4.36 | $4.73 | 24,010 | — | — |
| 2001-02-06 | $4.32 | $4.69 | 4,734 | — | — |
| 2001-02-05 | $4.31 | $4.67 | 25,024 | — | — |
| 2001-02-02 | $4.45 | $4.83 | 60,532 | — | — |
| 2001-02-01 | $4.36 | $4.73 | 83,189 | — | — |
| 2001-01-31 | $4.40 | $4.77 | 241,112 | — | — |
| 2001-01-30 | $4.16 | $4.51 | 71,691 | — | — |
| 2001-01-29 | $4.05 | $4.39 | 132,899 | — | — |
| 2001-01-26 | $4.14 | $4.49 | 271,885 | — | — |
| 2001-01-25 | $4.03 | $4.37 | 439,277 | — | — |
| 2001-01-24 | $3.70 | $4.01 | 14,879 | — | — |
| 2001-01-23 | $3.70 | $4.01 | 11,836 | — | — |
| 2001-01-22 | $3.60 | $3.91 | 36,860 | — | — |
| 2001-01-19 | $3.51 | $3.81 | 47,343 | — | — |
| 2001-01-18 | $3.33 | $3.61 | 41,594 | — | — |
| 2001-01-17 | $3.42 | $3.71 | 12,850 | — | — |
| 2001-01-16 | $3.36 | $3.65 | 8,116 | — | — |
| 2001-01-12 | $3.40 | $3.69 | 12,174 | — | — |
| 2001-01-11 | $3.40 | $3.69 | 1,691 | — | — |
| 2001-01-10 | $3.36 | $3.65 | 58,164 | — | — |
| 2001-01-09 | $3.36 | $3.65 | 6,087 | — | — |
| 2001-01-08 | $3.36 | $3.65 | 8,116 | — | — |
| 2001-01-05 | $3.33 | $3.61 | 338 | — | — |
| 2001-01-04 | $3.47 | $3.77 | 338 | — | — |
| 2001-01-03 | $3.47 | $3.77 | 80,821 | — | — |
| 2001-01-02 | $3.47 | $3.77 | 49,710 | — | — |