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 | $5.27 | $6.18 | 4,400 | — | — |
| 2001-12-28 | $5.35 | $6.28 | 3,200 | — | — |
| 2001-12-27 | $5.38 | $6.31 | 30,000 | — | — |
| 2001-12-26 | $5.25 | $6.16 | 13,200 | — | — |
| 2001-12-24 | $5.29 | $6.21 | 3,200 | — | — |
| 2001-12-21 | $5.30 | $6.21 | 12,800 | — | — |
| 2001-12-20 | $5.30 | $6.22 | 40,000 | — | — |
| 2001-12-19 | $5.19 | $6.09 | 32,400 | — | — |
| 2001-12-18 | $4.98 | $5.84 | 10,000 | — | — |
| 2001-12-17 | $4.99 | $5.86 | 20,800 | — | — |
| 2001-12-14 | $5.14 | $6.03 | 22,000 | — | — |
| 2001-12-13 | $5.15 | $6.04 | 25,600 | — | — |
| 2001-12-12 | $5.20 | $6.10 | 11,600 | — | — |
| 2001-12-11 | $5.25 | $6.16 | 28,400 | — | — |
| 2001-12-10 | $5.26 | $6.17 | 26,800 | — | — |
| 2001-12-07 | $5.27 | $6.18 | 7,600 | — | — |
| 2001-12-06 | $5.19 | $6.09 | 20,400 | — | — |
| 2001-12-05 | $5.16 | $6.06 | 74,800 | — | — |
| 2001-12-04 | $5.16 | $6.06 | 95,600 | — | — |
| 2001-12-03 | $5.29 | $6.20 | 106,800 | — | — |
| 2001-11-30 | $5.27 | $6.19 | 20,000 | — | — |
| 2001-11-29 | $5.24 | $6.15 | 17,200 | — | — |
| 2001-11-28 | $5.25 | $6.16 | 59,200 | — | — |
| 2001-11-27 | $5.24 | $6.14 | 1,200 | — | — |
| 2001-11-26 | $5.19 | $6.09 | 40,800 | — | — |
| 2001-11-23 | $5.18 | $6.07 | 9,200 | — | — |
| 2001-11-21 | $5.18 | $6.07 | 10,400 | — | — |
| 2001-11-20 | $5.30 | $6.22 | 27,600 | — | — |
| 2001-11-19 | $5.25 | $6.16 | 48,400 | — | — |
| 2001-11-16 | $5.07 | $5.95 | 3,200 | — | — |
| 2001-11-15 | $5.06 | $5.94 | 7,600 | — | — |
| 2001-11-14 | $5.00 | $5.87 | 10,000 | — | — |
| 2001-11-13 | $4.99 | $5.85 | 26,400 | — | — |
| 2001-11-12 | $4.93 | $5.78 | 22,400 | — | — |
| 2001-11-09 | $4.98 | $5.84 | 18,400 | — | — |
| 2001-11-08 | $4.98 | $5.84 | 12,800 | — | — |
| 2001-11-07 | $5.00 | $5.87 | 17,600 | — | — |
| 2001-11-06 | $5.13 | $6.02 | 16,800 | — | — |
| 2001-11-05 | $5.04 | $5.91 | 6,000 | — | — |
| 2001-11-02 | $5.00 | $5.87 | 27,600 | — | — |
| 2001-11-01 | $4.96 | $5.82 | 25,200 | — | — |
| 2001-10-31 | $4.88 | $5.72 | 24,800 | — | — |
| 2001-10-30 | $4.75 | $5.58 | 29,200 | — | — |
| 2001-10-29 | $4.71 | $5.53 | 61,200 | — | — |
| 2001-10-26 | $4.65 | $5.46 | 11,200 | — | — |
| 2001-10-25 | $4.63 | $5.43 | 92,800 | — | — |
| 2001-10-24 | $4.37 | $5.12 | 16,400 | — | — |
| 2001-10-23 | $4.34 | $5.09 | 9,200 | — | — |
| 2001-10-22 | $4.28 | $5.02 | 9,600 | — | — |
| 2001-10-19 | $4.25 | $4.99 | 8,800 | — | — |
| 2001-10-18 | $4.21 | $4.94 | 800 | — | — |
| 2001-10-17 | $4.20 | $4.93 | 24,800 | — | — |
| 2001-10-16 | $4.21 | $4.94 | 15,200 | — | — |
| 2001-10-15 | $4.21 | $4.94 | 7,600 | — | — |
| 2001-10-12 | $4.16 | $4.88 | 9,200 | — | — |
| 2001-10-11 | $4.15 | $4.87 | 4,000 | — | — |
| 2001-10-10 | $4.17 | $4.89 | 12,400 | — | — |
| 2001-10-09 | $4.11 | $4.83 | 12,800 | — | — |
| 2001-10-08 | $4.05 | $4.75 | 19,200 | — | — |
| 2001-10-05 | $4.06 | $4.77 | 48,400 | — | — |
| 2001-10-04 | $3.90 | $4.58 | 71,600 | — | — |
| 2001-10-03 | $3.80 | $4.46 | 34,400 | — | — |
| 2001-10-02 | $3.88 | $4.55 | 120,800 | — | — |
| 2001-10-01 | $3.74 | $4.39 | 21,600 | — | — |
| 2001-09-28 | $3.75 | $4.40 | 19,200 | — | — |
| 2001-09-27 | $3.73 | $4.37 | 34,400 | — | — |
| 2001-09-26 | $3.71 | $4.36 | 32,000 | — | — |
| 2001-09-25 | $3.70 | $4.34 | 44,400 | — | — |
| 2001-09-24 | $3.73 | $4.37 | 70,400 | — | — |
| 2001-09-21 | $3.66 | $4.30 | 110,800 | — | — |
| 2001-09-20 | $3.71 | $4.36 | 21,200 | — | — |
| 2001-09-19 | $3.69 | $4.33 | 65,600 | — | — |
| 2001-09-18 | $3.74 | $4.39 | 151,600 | — | — |
| 2001-09-17 | $3.64 | $4.27 | 188,000 | — | — |
| 2001-09-10 | $3.63 | $4.25 | 212,400 | — | — |
| 2001-09-07 | $3.87 | $4.55 | 150,400 | — | — |
| 2001-09-06 | $3.97 | $4.66 | 260,800 | — | — |
| 2001-09-05 | $3.99 | $4.69 | 580,400 | — | — |
| 2001-09-04 | $4.75 | $5.58 | 100,800 | — | — |
| 2001-08-31 | $5.05 | $5.93 | 109,600 | — | — |
| 2001-08-30 | $4.87 | $5.72 | 40,800 | — | — |
| 2001-08-29 | $4.78 | $5.60 | 59,600 | — | — |
| 2001-08-28 | $4.90 | $5.75 | 29,600 | — | — |
| 2001-08-27 | $5.05 | $5.93 | 88,000 | — | — |
| 2001-08-24 | $5.09 | $5.98 | 121,600 | — | — |
| 2001-08-23 | $5.21 | $6.12 | 7,200 | — | — |
| 2001-08-22 | $5.29 | $6.21 | 127,200 | — | — |
| 2001-08-21 | $5.48 | $6.43 | 50,000 | — | — |
| 2001-08-20 | $5.43 | $6.37 | 46,800 | — | — |
| 2001-08-17 | $5.53 | $6.48 | 29,600 | — | — |
| 2001-08-16 | $5.50 | $6.46 | 36,400 | — | — |
| 2001-08-15 | $5.50 | $6.46 | 156,800 | — | — |
| 2001-08-14 | $5.53 | $6.48 | 39,200 | — | — |
| 2001-08-13 | $5.51 | $6.46 | 54,800 | — | — |
| 2001-08-10 | $5.57 | $6.54 | 34,400 | — | — |
| 2001-08-09 | $5.63 | $6.60 | 104,800 | — | — |
| 2001-08-08 | $5.58 | $6.54 | 47,600 | — | — |
| 2001-08-07 | $5.66 | $6.65 | 175,200 | — | — |
| 2001-08-06 | $5.77 | $6.77 | 154,400 | — | — |
| 2001-08-03 | $6.05 | $7.10 | 50,400 | — | — |
| 2001-08-02 | $6.18 | $7.25 | 53,200 | — | — |
| 2001-08-01 | $6.16 | $7.23 | 36,800 | — | — |
| 2001-07-31 | $6.20 | $7.28 | 72,400 | — | — |
| 2001-07-30 | $6.20 | $7.28 | 185,200 | — | — |
| 2001-07-27 | $6.21 | $7.29 | 163,600 | — | — |
| 2001-07-26 | $6.20 | $7.27 | 45,200 | — | — |
| 2001-07-25 | $6.13 | $7.19 | 71,600 | — | — |
| 2001-07-24 | $6.28 | $7.37 | 381,600 | — | — |
| 2001-07-23 | $6.26 | $7.35 | 71,200 | — | — |
| 2001-07-20 | $6.17 | $7.24 | 22,400 | — | — |
| 2001-07-19 | $6.13 | $7.19 | 20,000 | — | — |
| 2001-07-18 | $6.15 | $7.22 | 76,800 | — | — |
| 2001-07-17 | $6.14 | $7.20 | 56,000 | — | — |
| 2001-07-16 | $6.12 | $7.19 | 63,600 | — | — |
| 2001-07-13 | $6.23 | $7.31 | 51,200 | — | — |
| 2001-07-12 | $6.11 | $7.17 | 62,400 | — | — |
| 2001-07-11 | $6.11 | $7.17 | 48,800 | — | — |
| 2001-07-10 | $6.06 | $7.12 | 183,600 | — | — |
| 2001-07-09 | $6.06 | $7.12 | 20,000 | — | — |
| 2001-07-06 | $6.05 | $7.10 | 108,000 | — | — |
| 2001-07-05 | $6.41 | $7.53 | 124,400 | — | — |
| 2001-07-03 | $6.30 | $7.39 | 76,400 | — | — |
| 2001-07-02 | $6.25 | $7.34 | 124,800 | — | — |
| 2001-06-29 | $6.25 | $7.34 | 180,000 | — | — |
| 2001-06-28 | $5.79 | $6.79 | 12,800 | — | — |
| 2001-06-27 | $5.83 | $6.84 | 29,200 | — | — |
| 2001-06-26 | $5.69 | $6.68 | 28,800 | — | — |
| 2001-06-25 | $5.64 | $6.62 | 14,400 | — | — |
| 2001-06-22 | $5.65 | $6.63 | 5,200 | — | — |
| 2001-06-21 | $5.64 | $6.62 | 58,000 | — | — |
| 2001-06-20 | $5.63 | $6.60 | 228,400 | — | — |
| 2001-06-19 | $5.68 | $6.67 | 65,200 | — | — |
| 2001-06-18 | $5.70 | $6.69 | 51,200 | — | — |
| 2001-06-15 | $5.74 | $6.73 | 213,600 | — | — |
| 2001-06-14 | $5.75 | $6.75 | 106,800 | — | — |
| 2001-06-13 | $6.18 | $7.25 | 115,600 | — | — |
| 2001-06-12 | $6.02 | $7.07 | 155,600 | — | — |
| 2001-06-11 | $5.85 | $6.87 | 100,400 | — | — |
| 2001-06-08 | $5.53 | $6.48 | 30,400 | — | — |
| 2001-06-07 | $5.53 | $6.48 | 69,600 | — | — |
| 2001-06-06 | $5.59 | $6.56 | 56,400 | — | — |
| 2001-06-05 | $5.51 | $6.47 | 43,600 | — | — |
| 2001-06-04 | $5.61 | $6.59 | 104,000 | — | — |
| 2001-06-01 | $5.45 | $6.40 | 46,000 | — | — |
| 2001-05-31 | $5.43 | $6.37 | 111,600 | — | — |
| 2001-05-30 | $5.63 | $6.60 | 151,600 | — | — |
| 2001-05-29 | $5.24 | $6.15 | 32,400 | — | — |
| 2001-05-25 | $5.21 | $6.12 | 57,200 | — | — |
| 2001-05-24 | $5.23 | $6.13 | 24,000 | — | — |
| 2001-05-23 | $5.23 | $6.13 | 63,200 | — | — |
| 2001-05-22 | $5.23 | $6.13 | 100,800 | — | — |
| 2001-05-21 | $5.24 | $6.14 | 216,800 | — | — |
| 2001-05-18 | $5.29 | $6.21 | 172,400 | — | — |
| 2001-05-17 | $5.06 | $5.94 | 136,000 | — | — |
| 2001-05-16 | $5.06 | $5.94 | 80,800 | — | — |
| 2001-05-15 | $5.08 | $5.96 | 104,800 | — | — |
| 2001-05-14 | $5.11 | $6.00 | 60,400 | — | — |
| 2001-05-11 | $5.06 | $5.94 | 100,000 | — | — |
| 2001-05-10 | $4.94 | $5.80 | 44,400 | — | — |
| 2001-05-09 | $4.93 | $5.78 | 25,200 | — | — |
| 2001-05-08 | $4.93 | $5.78 | 54,800 | — | — |
| 2001-05-07 | $4.93 | $5.78 | 66,400 | — | — |
| 2001-05-04 | $4.86 | $5.71 | 29,600 | — | — |
| 2001-05-03 | $4.85 | $5.69 | 81,600 | — | — |
| 2001-05-02 | $4.91 | $5.77 | 189,600 | — | — |
| 2001-05-01 | $4.79 | $5.62 | 292,800 | — | — |
| 2001-04-30 | $4.45 | $5.22 | 91,600 | — | — |
| 2001-04-27 | $4.23 | $4.96 | 353,200 | — | — |
| 2001-04-26 | $4.00 | $4.69 | 108,000 | — | — |
| 2001-04-25 | $4.09 | $4.80 | 9,200 | — | — |
| 2001-04-24 | $4.13 | $4.84 | 75,200 | — | — |
| 2001-04-23 | $4.19 | $4.92 | 4,800 | — | — |
| 2001-04-20 | $4.18 | $4.90 | 20,400 | — | — |
| 2001-04-19 | $4.23 | $4.96 | 18,000 | — | — |
| 2001-04-18 | $4.25 | $4.99 | 33,200 | — | — |
| 2001-04-17 | $4.26 | $4.99 | 12,000 | — | — |
| 2001-04-16 | $4.25 | $4.99 | 400 | — | — |
| 2001-04-12 | $4.28 | $5.02 | 18,800 | — | — |
| 2001-04-11 | $4.25 | $4.99 | 12,400 | — | — |
| 2001-04-10 | $4.29 | $5.03 | 84,400 | — | — |
| 2001-04-09 | $4.21 | $4.90 | 6,800 | — | — |
| 2001-04-06 | $4.24 | $4.93 | 23,600 | — | — |
| 2001-04-05 | $4.30 | $5.00 | 110,800 | — | — |
| 2001-04-04 | $4.48 | $5.20 | 18,800 | — | — |
| 2001-04-03 | $4.53 | $5.26 | 104,800 | — | — |
| 2001-04-02 | $4.68 | $5.44 | 78,400 | — | — |
| 2001-03-30 | $4.59 | $5.33 | 40,800 | — | — |
| 2001-03-29 | $4.50 | $5.23 | 8,000 | — | — |
| 2001-03-28 | $4.44 | $5.16 | 12,400 | — | — |
| 2001-03-27 | $4.46 | $5.19 | 15,200 | — | — |
| 2001-03-26 | $4.46 | $5.19 | 37,200 | — | — |
| 2001-03-23 | $4.41 | $5.13 | 13,600 | — | — |
| 2001-03-22 | $4.36 | $5.07 | 25,600 | — | — |
| 2001-03-21 | $4.40 | $5.12 | 27,200 | — | — |
| 2001-03-20 | $4.44 | $5.16 | 12,000 | — | — |
| 2001-03-19 | $4.50 | $5.23 | 20,400 | — | — |
| 2001-03-16 | $4.47 | $5.20 | 28,400 | — | — |
| 2001-03-15 | $4.48 | $5.20 | 104,000 | — | — |
| 2001-03-14 | $4.66 | $5.42 | 35,200 | — | — |
| 2001-03-13 | $4.69 | $5.45 | 0 | — | — |
| 2001-03-12 | $4.69 | $5.45 | 37,600 | — | — |
| 2001-03-09 | $4.75 | $5.52 | 10,400 | — | — |
| 2001-03-08 | $4.79 | $5.57 | 47,600 | — | — |
| 2001-03-07 | $4.76 | $5.54 | 76,400 | — | — |
| 2001-03-06 | $4.51 | $5.25 | 6,800 | — | — |
| 2001-03-05 | $4.53 | $5.26 | 53,600 | — | — |
| 2001-03-02 | $4.46 | $5.19 | 14,000 | — | — |
| 2001-03-01 | $4.41 | $5.13 | 4,800 | — | — |
| 2001-02-28 | $4.45 | $5.17 | 21,200 | — | — |
| 2001-02-27 | $4.50 | $5.23 | 41,200 | — | — |
| 2001-02-26 | $4.46 | $5.19 | 40,000 | — | — |
| 2001-02-23 | $4.40 | $5.12 | 21,200 | — | — |
| 2001-02-22 | $4.46 | $5.19 | 10,800 | — | — |
| 2001-02-21 | $4.47 | $5.20 | 22,400 | — | — |
| 2001-02-20 | $4.50 | $5.23 | 34,400 | — | — |
| 2001-02-16 | $4.55 | $5.29 | 18,400 | — | — |
| 2001-02-15 | $4.63 | $5.38 | 67,600 | — | — |
| 2001-02-14 | $4.60 | $5.35 | 30,000 | — | — |
| 2001-02-13 | $4.54 | $5.28 | 35,200 | — | — |
| 2001-02-12 | $4.60 | $5.35 | 27,600 | — | — |
| 2001-02-09 | $4.61 | $5.36 | 85,600 | — | — |
| 2001-02-08 | $4.62 | $5.37 | 93,600 | — | — |
| 2001-02-07 | $4.54 | $5.28 | 34,400 | — | — |
| 2001-02-06 | $4.50 | $5.23 | 3,600 | — | — |
| 2001-02-05 | $4.49 | $5.22 | 8,000 | — | — |
| 2001-02-02 | $4.49 | $5.22 | 9,600 | — | — |
| 2001-02-01 | $4.53 | $5.26 | 30,800 | — | — |
| 2001-01-31 | $4.50 | $5.23 | 11,200 | — | — |
| 2001-01-30 | $4.44 | $5.16 | 23,600 | — | — |
| 2001-01-29 | $4.46 | $5.19 | 21,200 | — | — |
| 2001-01-26 | $4.47 | $5.20 | 12,800 | — | — |
| 2001-01-25 | $4.44 | $5.16 | 29,200 | — | — |
| 2001-01-24 | $4.44 | $5.16 | 19,200 | — | — |
| 2001-01-23 | $4.36 | $5.07 | 23,600 | — | — |
| 2001-01-22 | $4.30 | $5.00 | 17,200 | — | — |
| 2001-01-19 | $4.23 | $4.92 | 12,000 | — | — |
| 2001-01-18 | $4.22 | $4.90 | 94,400 | — | — |
| 2001-01-17 | $4.34 | $5.05 | 16,000 | — | — |
| 2001-01-16 | $4.42 | $5.14 | 29,600 | — | — |
| 2001-01-12 | $4.38 | $5.09 | 40,400 | — | — |
| 2001-01-11 | $4.36 | $5.07 | 18,400 | — | — |
| 2001-01-10 | $4.31 | $5.01 | 12,800 | — | — |
| 2001-01-09 | $4.30 | $5.00 | 15,600 | — | — |
| 2001-01-08 | $4.38 | $5.09 | 55,600 | — | — |
| 2001-01-05 | $4.47 | $5.20 | 18,400 | — | — |
| 2001-01-04 | $4.48 | $5.21 | 25,200 | — | — |
| 2001-01-03 | $4.48 | $5.21 | 35,600 | — | — |
| 2001-01-02 | $4.44 | $5.16 | 30,800 | — | — |