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 | $2.54 | $3.01 | 1,112,200 | — | — |
| 2001-12-28 | $2.59 | $3.07 | 634,300 | — | — |
| 2001-12-27 | $2.67 | $3.17 | 921,700 | — | — |
| 2001-12-26 | $2.72 | $3.23 | 934,200 | — | — |
| 2001-12-24 | $2.70 | $3.20 | 590,700 | — | — |
| 2001-12-21 | $2.78 | $3.30 | 1,796,900 | — | — |
| 2001-12-20 | $2.85 | $3.38 | 2,134,900 | — | — |
| 2001-12-19 | $2.94 | $3.49 | 2,383,000 | — | — |
| 2001-12-18 | $2.90 | $3.44 | 3,190,600 | — | — |
| 2001-12-17 | $2.90 | $3.44 | 2,935,500 | — | — |
| 2001-12-14 | $2.65 | $3.15 | 4,076,100 | — | — |
| 2001-12-13 | $2.11 | $2.50 | 4,584,200 | — | — |
| 2001-12-12 | $1.85 | $2.20 | 1,972,100 | — | — |
| 2001-12-11 | $1.65 | $1.96 | 1,706,200 | — | — |
| 2001-12-10 | $1.74 | $2.07 | 838,500 | — | — |
| 2001-12-07 | $1.85 | $2.20 | 2,432,200 | — | — |
| 2001-12-06 | $1.85 | $2.20 | 5,588,700 | — | — |
| 2001-12-05 | $1.38 | $1.64 | 1,816,300 | — | — |
| 2001-12-04 | $0.95 | $1.13 | 1,263,500 | — | — |
| 2001-12-03 | $0.92 | $1.09 | 1,300,600 | — | — |
| 2001-11-30 | $1.01 | $1.20 | 2,089,500 | — | — |
| 2001-11-29 | $1.05 | $1.25 | 1,511,200 | — | — |
| 2001-11-28 | $1.12 | $1.33 | 1,841,400 | — | — |
| 2001-11-27 | $1.20 | $1.42 | 891,700 | — | — |
| 2001-11-26 | $1.25 | $1.48 | 2,259,600 | — | — |
| 2001-11-23 | $1.36 | $1.61 | 842,000 | — | — |
| 2001-11-21 | $1.55 | $1.84 | 647,100 | — | — |
| 2001-11-20 | $1.61 | $1.91 | 615,300 | — | — |
| 2001-11-19 | $1.59 | $1.89 | 1,388,800 | — | — |
| 2001-11-16 | $1.65 | $1.96 | 721,300 | — | — |
| 2001-11-15 | $1.58 | $1.88 | 657,100 | — | — |
| 2001-11-14 | $1.60 | $1.90 | 689,000 | — | — |
| 2001-11-13 | $1.65 | $1.96 | 744,500 | — | — |
| 2001-11-12 | $1.68 | $1.99 | 308,300 | — | — |
| 2001-11-09 | $1.69 | $2.01 | 585,400 | — | — |
| 2001-11-08 | $1.70 | $2.02 | 772,100 | — | — |
| 2001-11-07 | $1.56 | $1.85 | 940,900 | — | — |
| 2001-11-06 | $1.80 | $2.14 | 2,072,000 | — | — |
| 2001-11-05 | $1.25 | $1.48 | 2,475,500 | — | — |
| 2001-11-02 | $1.37 | $1.63 | 2,762,100 | — | — |
| 2001-11-01 | $1.60 | $1.90 | 2,348,300 | — | — |
| 2001-10-31 | $1.82 | $2.16 | 855,400 | — | — |
| 2001-10-30 | $1.82 | $2.16 | 817,500 | — | — |
| 2001-10-29 | $2.00 | $2.37 | 568,200 | — | — |
| 2001-10-26 | $2.07 | $2.46 | 527,800 | — | — |
| 2001-10-25 | $2.05 | $2.43 | 1,885,200 | — | — |
| 2001-10-24 | $2.20 | $2.61 | 605,800 | — | — |
| 2001-10-23 | $2.00 | $2.37 | 842,900 | — | — |
| 2001-10-22 | $2.07 | $2.46 | 544,000 | — | — |
| 2001-10-19 | $2.28 | $2.71 | 476,600 | — | — |
| 2001-10-18 | $2.45 | $2.91 | 830,400 | — | — |
| 2001-10-17 | $2.46 | $2.92 | 808,700 | — | — |
| 2001-10-16 | $2.62 | $3.11 | 544,900 | — | — |
| 2001-10-15 | $2.47 | $2.93 | 347,600 | — | — |
| 2001-10-12 | $2.47 | $2.93 | 308,100 | — | — |
| 2001-10-11 | $2.50 | $2.97 | 640,600 | — | — |
| 2001-10-10 | $2.49 | $2.96 | 576,300 | — | — |
| 2001-10-09 | $2.42 | $2.87 | 399,900 | — | — |
| 2001-10-08 | $2.70 | $3.20 | 541,100 | — | — |
| 2001-10-05 | $2.40 | $2.85 | 917,200 | — | — |
| 2001-10-04 | $2.39 | $2.84 | 493,800 | — | — |
| 2001-10-03 | $2.18 | $2.59 | 573,700 | — | — |
| 2001-10-02 | $2.08 | $2.47 | 426,200 | — | — |
| 2001-10-01 | $2.10 | $2.49 | 603,400 | — | — |
| 2001-09-28 | $2.29 | $2.72 | 1,428,900 | — | — |
| 2001-09-27 | $2.01 | $2.39 | 1,217,500 | — | — |
| 2001-09-26 | $2.30 | $2.73 | 475,300 | — | — |
| 2001-09-25 | $2.25 | $2.67 | 725,000 | — | — |
| 2001-09-24 | $2.48 | $2.94 | 936,400 | — | — |
| 2001-09-21 | $2.21 | $2.62 | 753,200 | — | — |
| 2001-09-20 | $2.44 | $2.90 | 654,500 | — | — |
| 2001-09-19 | $2.58 | $3.06 | 2,356,500 | — | — |
| 2001-09-18 | $2.70 | $3.20 | 652,300 | — | — |
| 2001-09-17 | $2.85 | $3.38 | 805,500 | — | — |
| 2001-09-10 | $3.03 | $3.60 | 837,900 | — | — |
| 2001-09-07 | $3.15 | $3.74 | 540,100 | — | — |
| 2001-09-06 | $3.20 | $3.80 | 910,800 | — | — |
| 2001-09-05 | $3.48 | $4.13 | 586,100 | — | — |
| 2001-09-04 | $3.50 | $4.15 | 599,800 | — | — |
| 2001-08-31 | $3.45 | $4.09 | 704,500 | — | — |
| 2001-08-30 | $3.50 | $4.15 | 484,600 | — | — |
| 2001-08-29 | $3.51 | $4.17 | 428,100 | — | — |
| 2001-08-28 | $3.55 | $4.21 | 788,400 | — | — |
| 2001-08-27 | $3.70 | $4.39 | 460,600 | — | — |
| 2001-08-24 | $3.95 | $4.69 | 729,500 | — | — |
| 2001-08-23 | $3.80 | $4.51 | 755,100 | — | — |
| 2001-08-22 | $4.40 | $5.22 | 1,019,700 | — | — |
| 2001-08-21 | $4.75 | $5.64 | 1,094,900 | — | — |
| 2001-08-20 | $4.60 | $5.46 | 567,000 | — | — |
| 2001-08-17 | $4.39 | $5.21 | 635,300 | — | — |
| 2001-08-16 | $4.24 | $5.03 | 509,300 | — | — |
| 2001-08-15 | $4.05 | $4.81 | 1,049,100 | — | — |
| 2001-08-14 | $4.15 | $4.93 | 1,514,100 | — | — |
| 2001-08-13 | $3.99 | $4.74 | 626,400 | — | — |
| 2001-08-10 | $3.80 | $4.51 | 396,900 | — | — |
| 2001-08-09 | $3.63 | $4.31 | 506,000 | — | — |
| 2001-08-08 | $3.60 | $4.27 | 571,400 | — | — |
| 2001-08-07 | $3.45 | $4.09 | 333,000 | — | — |
| 2001-08-06 | $3.39 | $4.02 | 311,900 | — | — |
| 2001-08-03 | $3.30 | $3.92 | 293,500 | — | — |
| 2001-08-02 | $3.49 | $4.14 | 598,500 | — | — |
| 2001-08-01 | $3.33 | $3.95 | 140,000 | — | — |
| 2001-07-31 | $3.26 | $3.87 | 234,000 | — | — |
| 2001-07-30 | $3.22 | $3.82 | 478,900 | — | — |
| 2001-07-27 | $3.20 | $3.80 | 993,100 | — | — |
| 2001-07-26 | $3.38 | $4.01 | 1,648,000 | — | — |
| 2001-07-25 | $3.29 | $3.90 | 817,000 | — | — |
| 2001-07-24 | $3.17 | $3.76 | 516,800 | — | — |
| 2001-07-23 | $3.02 | $3.58 | 1,080,700 | — | — |
| 2001-07-20 | $3.05 | $3.62 | 2,007,600 | — | — |
| 2001-07-19 | $3.40 | $4.04 | 2,767,700 | — | — |
| 2001-07-18 | $2.95 | $3.50 | 410,600 | — | — |
| 2001-07-17 | $2.92 | $3.47 | 378,200 | — | — |
| 2001-07-16 | $2.90 | $3.44 | 504,300 | — | — |
| 2001-07-13 | $2.99 | $3.55 | 608,500 | — | — |
| 2001-07-12 | $2.98 | $3.54 | 598,500 | — | — |
| 2001-07-11 | $3.10 | $3.68 | 749,600 | — | — |
| 2001-07-10 | $3.32 | $3.94 | 228,900 | — | — |
| 2001-07-09 | $3.40 | $4.04 | 276,800 | — | — |
| 2001-07-06 | $3.27 | $3.88 | 381,300 | — | — |
| 2001-07-05 | $3.13 | $3.71 | 1,166,700 | — | — |
| 2001-07-03 | $3.30 | $3.92 | 497,800 | — | — |
| 2001-07-02 | $3.41 | $4.05 | 684,400 | — | — |
| 2001-06-29 | $3.75 | $4.45 | 2,047,900 | — | — |
| 2001-06-28 | $2.90 | $3.44 | 1,243,600 | — | — |
| 2001-06-27 | $3.00 | $3.56 | 680,900 | — | — |
| 2001-06-26 | $2.81 | $3.34 | 2,814,300 | — | — |
| 2001-06-25 | $3.24 | $3.85 | 1,718,700 | — | — |
| 2001-06-22 | $3.60 | $4.27 | 1,354,600 | — | — |
| 2001-06-21 | $3.69 | $4.38 | 722,400 | — | — |
| 2001-06-20 | $3.94 | $4.68 | 585,000 | — | — |
| 2001-06-19 | $3.79 | $4.50 | 1,478,400 | — | — |
| 2001-06-18 | $4.01 | $4.76 | 470,200 | — | — |
| 2001-06-15 | $4.03 | $4.78 | 600,500 | — | — |
| 2001-06-14 | $4.08 | $4.84 | 414,700 | — | — |
| 2001-06-13 | $4.24 | $5.03 | 915,900 | — | — |
| 2001-06-12 | $4.01 | $4.76 | 1,204,000 | — | — |
| 2001-06-11 | $4.17 | $4.95 | 1,135,400 | — | — |
| 2001-06-08 | $4.40 | $5.22 | 723,500 | — | — |
| 2001-06-07 | $4.43 | $5.26 | 853,700 | — | — |
| 2001-06-06 | $4.58 | $5.44 | 1,684,100 | — | — |
| 2001-06-05 | $4.96 | $5.89 | 1,019,300 | — | — |
| 2001-06-04 | $5.21 | $6.18 | 860,900 | — | — |
| 2001-06-01 | $5.75 | $6.82 | 1,875,500 | — | — |
| 2001-05-31 | $5.12 | $6.08 | 997,200 | — | — |
| 2001-05-30 | $5.29 | $6.28 | 468,200 | — | — |
| 2001-05-29 | $5.45 | $6.47 | 627,900 | — | — |
| 2001-05-25 | $5.52 | $6.55 | 581,700 | — | — |
| 2001-05-24 | $5.79 | $6.87 | 887,500 | — | — |
| 2001-05-23 | $5.52 | $6.55 | 1,407,800 | — | — |
| 2001-05-22 | $5.16 | $6.12 | 1,606,400 | — | — |
| 2001-05-21 | $4.75 | $5.64 | 867,500 | — | — |
| 2001-05-18 | $4.54 | $5.39 | 1,459,200 | — | — |
| 2001-05-17 | $4.40 | $5.22 | 692,000 | — | — |
| 2001-05-16 | $4.68 | $5.55 | 604,800 | — | — |
| 2001-05-15 | $4.70 | $5.58 | 466,500 | — | — |
| 2001-05-14 | $4.75 | $5.64 | 423,700 | — | — |
| 2001-05-11 | $4.99 | $5.92 | 623,700 | — | — |
| 2001-05-10 | $4.95 | $5.88 | 1,649,800 | — | — |
| 2001-05-09 | $4.93 | $5.85 | 2,063,300 | — | — |
| 2001-05-08 | $4.60 | $5.46 | 1,593,800 | — | — |
| 2001-05-07 | $4.35 | $5.16 | 412,400 | — | — |
| 2001-05-04 | $4.30 | $5.10 | 266,100 | — | — |
| 2001-05-03 | $4.25 | $5.04 | 346,600 | — | — |
| 2001-05-02 | $4.30 | $5.10 | 747,700 | — | — |
| 2001-05-01 | $4.29 | $5.09 | 348,000 | — | — |
| 2001-04-30 | $4.31 | $5.12 | 497,800 | — | — |
| 2001-04-27 | $4.30 | $5.10 | 557,200 | — | — |
| 2001-04-26 | $4.59 | $5.45 | 2,435,600 | — | — |
| 2001-04-25 | $4.77 | $5.66 | 2,821,900 | — | — |
| 2001-04-24 | $4.30 | $5.10 | 1,146,700 | — | — |
| 2001-04-23 | $3.93 | $4.66 | 477,400 | — | — |
| 2001-04-20 | $3.80 | $4.51 | 868,100 | — | — |
| 2001-04-19 | $3.99 | $4.74 | 825,300 | — | — |
| 2001-04-18 | $3.40 | $4.04 | 2,830,300 | — | — |
| 2001-04-17 | $3.82 | $4.53 | 263,300 | — | — |
| 2001-04-16 | $3.79 | $4.50 | 364,500 | — | — |
| 2001-04-12 | $3.54 | $4.20 | 328,100 | — | — |
| 2001-04-11 | $3.53 | $4.19 | 534,100 | — | — |
| 2001-04-10 | $3.79 | $4.50 | 407,200 | — | — |
| 2001-04-09 | $4.00 | $4.75 | 969,900 | — | — |
| 2001-04-06 | $3.99 | $4.74 | 479,500 | — | — |
| 2001-04-05 | $4.00 | $4.75 | 449,200 | — | — |
| 2001-04-04 | $3.85 | $4.57 | 565,400 | — | — |
| 2001-04-03 | $3.69 | $4.38 | 685,400 | — | — |
| 2001-04-02 | $3.70 | $4.39 | 573,900 | — | — |
| 2001-03-30 | $4.05 | $4.81 | 574,100 | — | — |
| 2001-03-29 | $3.98 | $4.72 | 225,500 | — | — |
| 2001-03-28 | $3.95 | $4.69 | 590,800 | — | — |
| 2001-03-27 | $3.95 | $4.69 | 380,100 | — | — |
| 2001-03-26 | $4.00 | $4.75 | 601,300 | — | — |
| 2001-03-23 | $3.85 | $4.57 | 677,900 | — | — |
| 2001-03-22 | $4.00 | $4.75 | 1,246,600 | — | — |
| 2001-03-21 | $3.90 | $4.63 | 984,200 | — | — |
| 2001-03-20 | $4.38 | $5.20 | 386,500 | — | — |
| 2001-03-19 | $4.52 | $5.36 | 648,900 | — | — |
| 2001-03-16 | $4.49 | $5.33 | 643,100 | — | — |
| 2001-03-15 | $4.85 | $5.76 | 232,000 | — | — |
| 2001-03-14 | $4.85 | $5.76 | 689,500 | — | — |
| 2001-03-13 | $5.00 | $5.93 | 779,100 | — | — |
| 2001-03-12 | $4.80 | $5.70 | 2,301,500 | — | — |
| 2001-03-09 | $6.62 | $7.86 | 473,500 | — | — |
| 2001-03-08 | $6.62 | $7.86 | 589,700 | — | — |
| 2001-03-07 | $6.73 | $7.99 | 682,800 | — | — |
| 2001-03-06 | $5.84 | $6.93 | 480,700 | — | — |
| 2001-03-05 | $5.85 | $6.94 | 475,600 | — | — |
| 2001-03-02 | $5.59 | $6.63 | 421,800 | — | — |
| 2001-03-01 | $5.58 | $6.62 | 295,400 | — | — |
| 2001-02-28 | $5.66 | $6.72 | 330,000 | — | — |
| 2001-02-27 | $5.77 | $6.85 | 297,600 | — | — |
| 2001-02-26 | $5.59 | $6.63 | 298,500 | — | — |
| 2001-02-23 | $5.75 | $6.82 | 1,017,500 | — | — |
| 2001-02-22 | $5.76 | $6.84 | 903,300 | — | — |
| 2001-02-21 | $6.00 | $7.12 | 1,780,500 | — | — |
| 2001-02-20 | $5.44 | $6.46 | 2,312,300 | — | — |
| 2001-02-16 | $7.20 | $8.55 | 1,275,900 | — | — |
| 2001-02-15 | $8.68 | $10.30 | 1,043,400 | — | — |
| 2001-02-14 | $8.75 | $10.39 | 631,800 | — | — |
| 2001-02-13 | $8.44 | $10.02 | 173,500 | — | — |
| 2001-02-12 | $8.49 | $10.08 | 350,000 | — | — |
| 2001-02-09 | $8.56 | $10.16 | 869,200 | — | — |
| 2001-02-08 | $8.70 | $10.33 | 789,600 | — | — |
| 2001-02-07 | $8.68 | $10.30 | 450,600 | — | — |
| 2001-02-06 | $8.50 | $10.09 | 652,500 | — | — |
| 2001-02-05 | $8.24 | $9.78 | 700,200 | — | — |
| 2001-02-02 | $7.94 | $9.42 | 448,800 | — | — |
| 2001-02-01 | $8.20 | $9.73 | 514,000 | — | — |
| 2001-01-31 | $8.45 | $10.03 | 1,564,100 | — | — |
| 2001-01-30 | $8.16 | $9.69 | 856,000 | — | — |
| 2001-01-29 | $8.03 | $9.53 | 685,700 | — | — |
| 2001-01-26 | $7.69 | $9.12 | 602,600 | — | — |
| 2001-01-25 | $7.31 | $8.68 | 1,137,000 | — | — |
| 2001-01-24 | $7.69 | $9.12 | 937,000 | — | — |
| 2001-01-23 | $8.19 | $9.72 | 706,000 | — | — |
| 2001-01-22 | $7.81 | $9.27 | 453,500 | — | — |
| 2001-01-19 | $7.94 | $9.42 | 721,600 | — | — |
| 2001-01-18 | $8.25 | $9.79 | 935,600 | — | — |
| 2001-01-17 | $7.81 | $9.27 | 1,080,500 | — | — |
| 2001-01-16 | $8.38 | $9.94 | 1,081,000 | — | — |
| 2001-01-12 | $8.50 | $10.09 | 655,000 | — | — |
| 2001-01-11 | $9.06 | $10.76 | 1,276,000 | — | — |
| 2001-01-10 | $9.25 | $10.98 | 2,023,500 | — | — |
| 2001-01-09 | $9.63 | $11.42 | 1,430,300 | — | — |
| 2001-01-08 | $9.25 | $10.98 | 1,907,700 | — | — |
| 2001-01-05 | $8.56 | $10.16 | 1,152,300 | — | — |
| 2001-01-04 | $8.94 | $10.61 | 2,408,000 | — | — |
| 2001-01-03 | $8.06 | $9.57 | 1,579,400 | — | — |
| 2001-01-02 | $7.44 | $8.83 | 1,058,400 | — | — |