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
- 1973-02-21 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 | $4.42 | $7.70 | 4,235,200 | — | — |
| 2001-12-28 | $4.40 | $7.67 | 3,884,800 | — | — |
| 2001-12-27 | $4.42 | $7.70 | 1,958,400 | — | — |
| 2001-12-26 | $4.44 | $7.73 | 2,152,000 | — | — |
| 2001-12-24 | $4.38 | $7.64 | 846,400 | — | — |
| 2001-12-21 | $4.30 | $7.50 | 5,124,800 | — | — |
| 2001-12-20 | $4.34 | $7.57 | 2,094,400 | — | — |
| 2001-12-19 | $4.33 | $7.54 | 2,993,600 | — | — |
| 2001-12-18 | $4.39 | $7.65 | 2,657,600 | — | — |
| 2001-12-17 | $4.31 | $7.51 | 2,873,600 | — | — |
| 2001-12-14 | $4.19 | $7.29 | 2,953,600 | — | — |
| 2001-12-13 | $4.17 | $7.27 | 2,017,600 | — | — |
| 2001-12-12 | $4.21 | $7.34 | 1,832,000 | — | — |
| 2001-12-11 | $4.17 | $7.27 | 1,870,400 | — | — |
| 2001-12-10 | $4.23 | $7.37 | 3,168,000 | — | — |
| 2001-12-07 | $4.20 | $7.33 | 3,996,800 | — | — |
| 2001-12-06 | $4.14 | $7.21 | 4,900,800 | — | — |
| 2001-12-05 | $4.30 | $7.49 | 4,177,600 | — | — |
| 2001-12-04 | $4.13 | $7.19 | 14,307,200 | — | — |
| 2001-12-03 | $4.16 | $7.25 | 4,603,200 | — | — |
| 2001-11-30 | $4.28 | $7.46 | 5,382,400 | — | — |
| 2001-11-29 | $4.35 | $7.58 | 4,464,000 | — | — |
| 2001-11-28 | $4.29 | $7.47 | 5,812,800 | — | — |
| 2001-11-27 | $4.29 | $7.46 | 5,304,000 | — | — |
| 2001-11-26 | $4.37 | $7.60 | 3,779,200 | — | — |
| 2001-11-23 | $4.33 | $7.53 | 790,400 | — | — |
| 2001-11-21 | $4.28 | $7.44 | 4,753,600 | — | — |
| 2001-11-20 | $4.19 | $7.29 | 4,169,600 | — | — |
| 2001-11-19 | $4.15 | $7.22 | 4,337,600 | — | — |
| 2001-11-16 | $4.06 | $7.06 | 3,441,600 | — | — |
| 2001-11-15 | $4.03 | $7.01 | 3,427,200 | — | — |
| 2001-11-14 | $4.05 | $7.04 | 5,732,800 | — | — |
| 2001-11-13 | $4.09 | $7.11 | 5,115,200 | — | — |
| 2001-11-12 | $4.11 | $7.15 | 2,419,200 | — | — |
| 2001-11-09 | $4.18 | $7.27 | 2,259,200 | — | — |
| 2001-11-08 | $4.14 | $7.20 | 4,294,400 | — | — |
| 2001-11-07 | $4.17 | $7.25 | 8,179,200 | — | — |
| 2001-11-06 | $4.11 | $7.14 | 5,798,400 | — | — |
| 2001-11-05 | $4.06 | $7.07 | 4,721,600 | — | — |
| 2001-11-02 | $4.00 | $6.95 | 2,806,400 | — | — |
| 2001-11-01 | $3.99 | $6.94 | 5,483,200 | — | — |
| 2001-10-31 | $3.85 | $6.69 | 2,499,200 | — | — |
| 2001-10-30 | $3.89 | $6.76 | 3,291,200 | — | — |
| 2001-10-29 | $3.96 | $6.89 | 5,523,200 | — | — |
| 2001-10-26 | $4.08 | $7.09 | 6,296,000 | — | — |
| 2001-10-25 | $3.91 | $6.80 | 6,238,400 | — | — |
| 2001-10-24 | $3.91 | $6.79 | 2,312,000 | — | — |
| 2001-10-23 | $3.87 | $6.73 | 6,792,000 | — | — |
| 2001-10-22 | $3.89 | $6.77 | 3,956,800 | — | — |
| 2001-10-19 | $3.82 | $6.64 | 6,912,000 | — | — |
| 2001-10-18 | $3.71 | $6.44 | 1,766,400 | — | — |
| 2001-10-17 | $3.68 | $6.40 | 3,398,400 | — | — |
| 2001-10-16 | $3.70 | $6.43 | 5,961,600 | — | — |
| 2001-10-15 | $3.56 | $6.20 | 4,320,000 | — | — |
| 2001-10-12 | $3.53 | $6.13 | 3,884,800 | — | — |
| 2001-10-11 | $3.61 | $6.27 | 6,148,800 | — | — |
| 2001-10-10 | $3.62 | $6.29 | 2,702,400 | — | — |
| 2001-10-09 | $3.56 | $6.18 | 4,134,400 | — | — |
| 2001-10-08 | $3.56 | $6.19 | 2,128,000 | — | — |
| 2001-10-05 | $3.66 | $6.36 | 3,857,600 | — | — |
| 2001-10-04 | $3.68 | $6.40 | 4,950,400 | — | — |
| 2001-10-03 | $3.78 | $6.58 | 6,441,600 | — | — |
| 2001-10-02 | $3.67 | $6.37 | 4,084,800 | — | — |
| 2001-10-01 | $3.66 | $6.37 | 8,606,400 | — | — |
| 2001-09-28 | $3.74 | $6.51 | 6,718,400 | — | — |
| 2001-09-27 | $3.78 | $6.57 | 11,033,600 | — | — |
| 2001-09-26 | $3.46 | $6.01 | 3,036,800 | — | — |
| 2001-09-25 | $3.49 | $6.07 | 9,064,000 | — | — |
| 2001-09-24 | $3.40 | $5.91 | 3,734,400 | — | — |
| 2001-09-21 | $3.38 | $5.87 | 8,563,200 | — | — |
| 2001-09-20 | $3.42 | $5.95 | 6,112,000 | — | — |
| 2001-09-19 | $3.51 | $6.10 | 5,876,800 | — | — |
| 2001-09-18 | $3.44 | $5.98 | 6,195,200 | — | — |
| 2001-09-17 | $3.43 | $5.96 | 7,240,000 | — | — |
| 2001-09-10 | $3.50 | $6.09 | 6,532,800 | — | — |
| 2001-09-07 | $3.53 | $6.14 | 8,547,200 | — | — |
| 2001-09-06 | $3.64 | $6.33 | 14,214,400 | — | — |
| 2001-09-05 | $3.58 | $6.22 | 10,057,600 | — | — |
| 2001-09-04 | $3.48 | $6.06 | 7,694,400 | — | — |
| 2001-08-31 | $3.29 | $5.72 | 4,121,600 | — | — |
| 2001-08-30 | $3.31 | $5.76 | 4,801,600 | — | — |
| 2001-08-29 | $3.31 | $5.75 | 2,283,200 | — | — |
| 2001-08-28 | $3.27 | $5.67 | 3,219,200 | — | — |
| 2001-08-27 | $3.33 | $5.77 | 1,593,600 | — | — |
| 2001-08-24 | $3.25 | $5.64 | 3,947,200 | — | — |
| 2001-08-23 | $3.22 | $5.59 | 4,128,000 | — | — |
| 2001-08-22 | $3.19 | $5.54 | 2,297,600 | — | — |
| 2001-08-21 | $3.12 | $5.42 | 1,646,400 | — | — |
| 2001-08-20 | $3.14 | $5.45 | 1,848,000 | — | — |
| 2001-08-17 | $3.14 | $5.44 | 5,339,200 | — | — |
| 2001-08-16 | $3.11 | $5.40 | 4,452,800 | — | — |
| 2001-08-15 | $3.08 | $5.34 | 1,088,000 | — | — |
| 2001-08-14 | $3.13 | $5.43 | 2,998,400 | — | — |
| 2001-08-13 | $3.05 | $5.29 | 1,115,200 | — | — |
| 2001-08-10 | $3.02 | $5.24 | 2,281,600 | — | — |
| 2001-08-09 | $2.98 | $5.17 | 4,444,800 | — | — |
| 2001-08-08 | $3.03 | $5.25 | 3,744,000 | — | — |
| 2001-08-07 | $3.02 | $5.23 | 1,100,800 | — | — |
| 2001-08-06 | $3.03 | $5.25 | 2,350,400 | — | — |
| 2001-08-03 | $3.13 | $5.42 | 1,884,800 | — | — |
| 2001-08-02 | $3.12 | $5.41 | 2,196,800 | — | — |
| 2001-08-01 | $3.12 | $5.40 | 2,385,600 | — | — |
| 2001-07-31 | $3.09 | $5.36 | 3,540,800 | — | — |
| 2001-07-30 | $3.06 | $5.31 | 4,147,200 | — | — |
| 2001-07-27 | $3.06 | $5.30 | 1,673,600 | — | — |
| 2001-07-26 | $3.04 | $5.27 | 3,473,600 | — | — |
| 2001-07-25 | $3.07 | $5.33 | 2,276,800 | — | — |
| 2001-07-24 | $3.08 | $5.33 | 3,806,400 | — | — |
| 2001-07-23 | $3.09 | $5.35 | 1,497,600 | — | — |
| 2001-07-20 | $3.08 | $5.34 | 1,470,400 | — | — |
| 2001-07-19 | $3.07 | $5.33 | 1,473,600 | — | — |
| 2001-07-18 | $3.07 | $5.32 | 2,601,600 | — | — |
| 2001-07-17 | $3.06 | $5.31 | 2,824,000 | — | — |
| 2001-07-16 | $3.08 | $5.33 | 2,462,400 | — | — |
| 2001-07-13 | $3.07 | $5.32 | 2,694,400 | — | — |
| 2001-07-12 | $3.05 | $5.29 | 1,728,000 | — | — |
| 2001-07-11 | $2.97 | $5.15 | 1,401,600 | — | — |
| 2001-07-10 | $2.94 | $5.09 | 1,376,000 | — | — |
| 2001-07-09 | $2.91 | $5.05 | 1,176,000 | — | — |
| 2001-07-06 | $2.94 | $5.10 | 2,091,200 | — | — |
| 2001-07-05 | $2.97 | $5.15 | 1,081,600 | — | — |
| 2001-07-03 | $2.97 | $5.14 | 920,000 | — | — |
| 2001-07-02 | $2.97 | $5.14 | 1,515,200 | — | — |
| 2001-06-29 | $2.97 | $5.15 | 1,896,000 | — | — |
| 2001-06-28 | $2.91 | $5.04 | 1,612,800 | — | — |
| 2001-06-27 | $2.88 | $4.99 | 1,960,000 | — | — |
| 2001-06-26 | $2.80 | $4.85 | 2,241,600 | — | — |
| 2001-06-25 | $2.77 | $4.80 | 4,614,400 | — | — |
| 2001-06-22 | $2.73 | $4.74 | 4,228,800 | — | — |
| 2001-06-21 | $2.84 | $4.92 | 3,635,200 | — | — |
| 2001-06-20 | $2.92 | $5.07 | 3,264,000 | — | — |
| 2001-06-19 | $2.95 | $5.11 | 931,200 | — | — |
| 2001-06-18 | $2.93 | $5.08 | 1,116,800 | — | — |
| 2001-06-15 | $2.95 | $5.11 | 4,204,800 | — | — |
| 2001-06-14 | $2.94 | $5.10 | 998,400 | — | — |
| 2001-06-13 | $3.03 | $5.26 | 1,366,400 | — | — |
| 2001-06-12 | $3.06 | $5.30 | 2,918,400 | — | — |
| 2001-06-11 | $3.05 | $5.28 | 2,017,600 | — | — |
| 2001-06-08 | $3.09 | $5.36 | 558,400 | — | — |
| 2001-06-07 | $3.10 | $5.37 | 1,504,000 | — | — |
| 2001-06-06 | $3.11 | $5.39 | 6,270,400 | — | — |
| 2001-06-05 | $3.12 | $5.41 | 5,908,800 | — | — |
| 2001-06-04 | $3.02 | $5.23 | 2,105,600 | — | — |
| 2001-06-01 | $2.93 | $5.08 | 2,654,400 | — | — |
| 2001-05-31 | $2.97 | $5.15 | 2,668,800 | — | — |
| 2001-05-30 | $2.94 | $5.09 | 2,889,600 | — | — |
| 2001-05-29 | $2.93 | $5.06 | 3,438,400 | — | — |
| 2001-05-25 | $2.89 | $4.99 | 1,467,200 | — | — |
| 2001-05-24 | $2.92 | $5.04 | 1,124,800 | — | — |
| 2001-05-23 | $2.94 | $5.09 | 1,289,600 | — | — |
| 2001-05-22 | $2.99 | $5.16 | 2,481,600 | — | — |
| 2001-05-21 | $3.05 | $5.26 | 2,297,600 | — | — |
| 2001-05-18 | $3.00 | $5.18 | 1,550,400 | — | — |
| 2001-05-17 | $3.02 | $5.22 | 3,752,000 | — | — |
| 2001-05-16 | $2.96 | $5.11 | 2,811,200 | — | — |
| 2001-05-15 | $2.81 | $4.86 | 1,192,000 | — | — |
| 2001-05-14 | $2.77 | $4.79 | 1,243,200 | — | — |
| 2001-05-11 | $2.77 | $4.79 | 2,456,000 | — | — |
| 2001-05-10 | $2.79 | $4.82 | 4,179,200 | — | — |
| 2001-05-09 | $2.65 | $4.59 | 1,912,000 | — | — |
| 2001-05-08 | $2.69 | $4.64 | 1,432,000 | — | — |
| 2001-05-07 | $2.69 | $4.66 | 2,272,000 | — | — |
| 2001-05-04 | $2.73 | $4.72 | 2,419,200 | — | — |
| 2001-05-03 | $2.69 | $4.64 | 3,609,600 | — | — |
| 2001-05-02 | $2.82 | $4.87 | 3,771,200 | — | — |
| 2001-05-01 | $2.84 | $4.91 | 2,624,000 | — | — |
| 2001-04-30 | $2.88 | $4.97 | 2,155,200 | — | — |
| 2001-04-27 | $2.93 | $5.06 | 2,652,800 | — | — |
| 2001-04-26 | $2.98 | $5.16 | 5,449,600 | — | — |
| 2001-04-25 | $3.00 | $5.18 | 1,150,400 | — | — |
| 2001-04-24 | $2.95 | $5.10 | 1,430,400 | — | — |
| 2001-04-23 | $2.96 | $5.12 | 1,195,200 | — | — |
| 2001-04-20 | $2.96 | $5.12 | 1,590,400 | — | — |
| 2001-04-19 | $2.99 | $5.17 | 1,824,000 | — | — |
| 2001-04-18 | $2.97 | $5.14 | 1,596,800 | — | — |
| 2001-04-17 | $2.92 | $5.04 | 1,206,400 | — | — |
| 2001-04-16 | $2.87 | $4.96 | 1,876,800 | — | — |
| 2001-04-12 | $2.85 | $4.93 | 2,780,800 | — | — |
| 2001-04-11 | $2.89 | $4.99 | 3,140,800 | — | — |
| 2001-04-10 | $2.95 | $5.10 | 2,251,200 | — | — |
| 2001-04-09 | $2.94 | $5.07 | 2,339,200 | — | — |
| 2001-04-06 | $2.89 | $5.00 | 1,915,200 | — | — |
| 2001-04-05 | $2.95 | $5.10 | 1,934,400 | — | — |
| 2001-04-04 | $2.89 | $5.00 | 1,620,800 | — | — |
| 2001-04-03 | $2.78 | $4.80 | 1,811,200 | — | — |
| 2001-04-02 | $2.85 | $4.92 | 2,768,000 | — | — |
| 2001-03-30 | $2.87 | $4.95 | 2,040,000 | — | — |
| 2001-03-29 | $2.83 | $4.89 | 1,894,400 | — | — |
| 2001-03-28 | $2.82 | $4.88 | 1,800,000 | — | — |
| 2001-03-27 | $2.87 | $4.95 | 3,264,000 | — | — |
| 2001-03-26 | $2.83 | $4.90 | 1,672,000 | — | — |
| 2001-03-23 | $2.77 | $4.78 | 3,457,600 | — | — |
| 2001-03-22 | $2.73 | $4.72 | 3,827,200 | — | — |
| 2001-03-21 | $2.75 | $4.75 | 2,905,600 | — | — |
| 2001-03-20 | $2.77 | $4.79 | 2,011,200 | — | — |
| 2001-03-19 | $2.80 | $4.85 | 2,644,800 | — | — |
| 2001-03-16 | $2.73 | $4.72 | 4,344,000 | — | — |
| 2001-03-15 | $2.77 | $4.79 | 2,761,600 | — | — |
| 2001-03-14 | $2.75 | $4.75 | 5,067,200 | — | — |
| 2001-03-13 | $2.80 | $4.83 | 3,390,400 | — | — |
| 2001-03-12 | $2.71 | $4.69 | 2,224,000 | — | — |
| 2001-03-09 | $2.78 | $4.81 | 2,908,800 | — | — |
| 2001-03-08 | $2.83 | $4.88 | 3,812,800 | — | — |
| 2001-03-07 | $2.75 | $4.75 | 5,467,200 | — | — |
| 2001-03-06 | $2.65 | $4.59 | 2,516,800 | — | — |
| 2001-03-05 | $2.58 | $4.46 | 2,537,600 | — | — |
| 2001-03-02 | $2.60 | $4.49 | 1,955,200 | — | — |
| 2001-03-01 | $2.56 | $4.43 | 2,916,800 | — | — |
| 2001-02-28 | $2.59 | $4.47 | 3,361,600 | — | — |
| 2001-02-27 | $2.56 | $4.43 | 2,449,600 | — | — |
| 2001-02-26 | $2.50 | $4.30 | 1,793,600 | — | — |
| 2001-02-23 | $2.45 | $4.21 | 2,718,400 | — | — |
| 2001-02-22 | $2.50 | $4.30 | 1,387,200 | — | — |
| 2001-02-21 | $2.50 | $4.30 | 2,120,000 | — | — |
| 2001-02-20 | $2.53 | $4.36 | 1,793,600 | — | — |
| 2001-02-16 | $2.59 | $4.46 | 1,812,800 | — | — |
| 2001-02-15 | $2.62 | $4.52 | 2,150,400 | — | — |
| 2001-02-14 | $2.57 | $4.42 | 2,148,800 | — | — |
| 2001-02-13 | $2.56 | $4.41 | 1,246,400 | — | — |
| 2001-02-12 | $2.55 | $4.40 | 1,886,400 | — | — |
| 2001-02-09 | $2.53 | $4.35 | 2,728,000 | — | — |
| 2001-02-08 | $2.55 | $4.39 | 1,920,000 | — | — |
| 2001-02-07 | $2.56 | $4.41 | 1,132,800 | — | — |
| 2001-02-06 | $2.56 | $4.41 | 2,388,800 | — | — |
| 2001-02-05 | $2.54 | $4.38 | 2,195,200 | — | — |
| 2001-02-02 | $2.50 | $4.30 | 1,876,800 | — | — |
| 2001-02-01 | $2.56 | $4.40 | 2,313,600 | — | — |
| 2001-01-31 | $2.50 | $4.30 | 4,222,400 | — | — |
| 2001-01-30 | $2.50 | $4.30 | 4,182,400 | — | — |
| 2001-01-29 | $2.53 | $4.35 | 5,041,600 | — | — |
| 2001-01-26 | $2.50 | $4.30 | 4,905,600 | — | — |
| 2001-01-25 | $2.62 | $4.51 | 5,616,000 | — | — |
| 2001-01-24 | $2.75 | $4.73 | 2,323,200 | — | — |
| 2001-01-23 | $2.72 | $4.68 | 2,891,200 | — | — |
| 2001-01-22 | $2.65 | $4.57 | 4,380,800 | — | — |
| 2001-01-19 | $2.70 | $4.64 | 2,633,600 | — | — |
| 2001-01-18 | $2.81 | $4.84 | 2,704,000 | — | — |
| 2001-01-17 | $2.82 | $4.85 | 3,726,400 | — | — |
| 2001-01-16 | $2.85 | $4.91 | 5,030,400 | — | — |
| 2001-01-12 | $2.91 | $5.02 | 2,252,800 | — | — |
| 2001-01-11 | $2.97 | $5.12 | 7,433,600 | — | — |
| 2001-01-10 | $3.00 | $5.17 | 6,652,800 | — | — |
| 2001-01-09 | $2.91 | $5.01 | 3,806,400 | — | — |
| 2001-01-08 | $2.88 | $4.96 | 3,168,000 | — | — |
| 2001-01-05 | $2.89 | $4.98 | 5,014,400 | — | — |
| 2001-01-04 | $2.93 | $5.05 | 2,980,800 | — | — |
| 2001-01-03 | $2.95 | $5.07 | 4,220,800 | — | — |
| 2001-01-02 | $2.78 | $4.78 | 4,024,000 | — | — |