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 | $4.44 | $5.35 | 750,000 | — | — |
| 2001-12-28 | $4.48 | $5.40 | 602,400 | — | — |
| 2001-12-27 | $4.44 | $5.35 | 322,800 | — | — |
| 2001-12-26 | $4.42 | $5.33 | 414,000 | — | — |
| 2001-12-24 | $4.35 | $5.24 | 121,200 | — | — |
| 2001-12-21 | $4.32 | $5.21 | 1,062,000 | — | — |
| 2001-12-20 | $4.26 | $5.13 | 855,000 | — | — |
| 2001-12-19 | $4.37 | $5.27 | 340,200 | — | — |
| 2001-12-18 | $4.43 | $5.34 | 1,071,000 | — | — |
| 2001-12-17 | $4.38 | $5.28 | 493,200 | — | — |
| 2001-12-14 | $4.33 | $5.22 | 498,000 | — | — |
| 2001-12-13 | $4.25 | $5.13 | 1,180,800 | — | — |
| 2001-12-12 | $4.33 | $5.22 | 714,000 | — | — |
| 2001-12-11 | $4.31 | $5.19 | 786,000 | — | — |
| 2001-12-10 | $4.37 | $5.26 | 507,600 | — | — |
| 2001-12-07 | $4.36 | $5.26 | 471,000 | — | — |
| 2001-12-06 | $4.39 | $5.29 | 432,600 | — | — |
| 2001-12-05 | $4.47 | $5.38 | 625,200 | — | — |
| 2001-12-04 | $4.43 | $5.33 | 790,800 | — | — |
| 2001-12-03 | $4.40 | $5.30 | 420,000 | — | — |
| 2001-11-30 | $4.38 | $5.28 | 922,800 | — | — |
| 2001-11-29 | $4.42 | $5.32 | 488,400 | — | — |
| 2001-11-28 | $4.35 | $5.24 | 541,800 | — | — |
| 2001-11-27 | $4.36 | $5.25 | 404,400 | — | — |
| 2001-11-26 | $4.40 | $5.30 | 362,400 | — | — |
| 2001-11-23 | $4.42 | $5.32 | 226,800 | — | — |
| 2001-11-21 | $4.35 | $5.25 | 480,000 | — | — |
| 2001-11-20 | $4.25 | $5.12 | 409,200 | — | — |
| 2001-11-19 | $4.25 | $5.12 | 814,200 | — | — |
| 2001-11-16 | $4.24 | $5.11 | 549,600 | — | — |
| 2001-11-15 | $4.31 | $5.19 | 587,400 | — | — |
| 2001-11-14 | $4.30 | $5.18 | 529,800 | — | — |
| 2001-11-13 | $4.28 | $5.16 | 416,400 | — | — |
| 2001-11-12 | $4.37 | $5.26 | 261,000 | — | — |
| 2001-11-09 | $4.34 | $5.23 | 309,000 | — | — |
| 2001-11-08 | $4.30 | $5.18 | 444,600 | — | — |
| 2001-11-07 | $4.44 | $5.35 | 725,400 | — | — |
| 2001-11-06 | $4.50 | $5.41 | 473,400 | — | — |
| 2001-11-05 | $4.48 | $5.39 | 564,000 | — | — |
| 2001-11-02 | $4.38 | $5.27 | 687,600 | — | — |
| 2001-11-01 | $4.46 | $5.36 | 487,200 | — | — |
| 2001-10-31 | $4.33 | $5.21 | 1,060,800 | — | — |
| 2001-10-30 | $4.33 | $5.21 | 426,000 | — | — |
| 2001-10-29 | $4.39 | $5.27 | 843,600 | — | — |
| 2001-10-26 | $4.42 | $5.31 | 1,463,400 | — | — |
| 2001-10-25 | $4.17 | $5.01 | 297,000 | — | — |
| 2001-10-24 | $4.17 | $5.01 | 123,000 | — | — |
| 2001-10-23 | $4.21 | $5.06 | 224,400 | — | — |
| 2001-10-22 | $4.23 | $5.08 | 394,200 | — | — |
| 2001-10-19 | $4.25 | $5.11 | 295,200 | — | — |
| 2001-10-18 | $4.19 | $5.04 | 277,200 | — | — |
| 2001-10-17 | $4.17 | $5.01 | 279,000 | — | — |
| 2001-10-16 | $4.21 | $5.06 | 854,400 | — | — |
| 2001-10-15 | $4.18 | $5.02 | 375,600 | — | — |
| 2001-10-12 | $4.22 | $5.07 | 471,600 | — | — |
| 2001-10-11 | $4.24 | $5.10 | 751,200 | — | — |
| 2001-10-10 | $4.23 | $5.08 | 904,200 | — | — |
| 2001-10-09 | $4.20 | $5.04 | 523,800 | — | — |
| 2001-10-08 | $4.28 | $5.14 | 1,162,200 | — | — |
| 2001-10-05 | $4.40 | $5.29 | 480,600 | — | — |
| 2001-10-04 | $4.45 | $5.35 | 306,600 | — | — |
| 2001-10-03 | $4.47 | $5.37 | 842,400 | — | — |
| 2001-10-02 | $4.42 | $5.31 | 904,200 | — | — |
| 2001-10-01 | $4.28 | $5.15 | 955,800 | — | — |
| 2001-09-28 | $4.31 | $5.18 | 784,200 | — | — |
| 2001-09-27 | $4.40 | $5.29 | 777,600 | — | — |
| 2001-09-26 | $4.42 | $5.31 | 672,600 | — | — |
| 2001-09-25 | $4.51 | $5.42 | 683,400 | — | — |
| 2001-09-24 | $4.44 | $5.33 | 410,400 | — | — |
| 2001-09-21 | $4.38 | $5.26 | 1,313,400 | — | — |
| 2001-09-20 | $4.64 | $5.58 | 1,710,600 | — | — |
| 2001-09-19 | $4.74 | $5.70 | 1,573,200 | — | — |
| 2001-09-18 | $4.48 | $5.38 | 532,800 | — | — |
| 2001-09-17 | $4.42 | $5.31 | 819,600 | — | — |
| 2001-09-10 | $4.50 | $5.40 | 472,200 | — | — |
| 2001-09-07 | $4.45 | $5.35 | 344,400 | — | — |
| 2001-09-06 | $4.46 | $5.36 | 340,800 | — | — |
| 2001-09-05 | $4.45 | $5.35 | 520,200 | — | — |
| 2001-09-04 | $4.50 | $5.41 | 643,200 | — | — |
| 2001-08-31 | $4.54 | $5.46 | 384,600 | — | — |
| 2001-08-30 | $4.48 | $5.38 | 462,000 | — | — |
| 2001-08-29 | $4.47 | $5.37 | 549,600 | — | — |
| 2001-08-28 | $4.32 | $5.19 | 431,400 | — | — |
| 2001-08-27 | $4.39 | $5.28 | 261,000 | — | — |
| 2001-08-24 | $4.48 | $5.39 | 249,600 | — | — |
| 2001-08-23 | $4.45 | $5.34 | 247,800 | — | — |
| 2001-08-22 | $4.50 | $5.41 | 328,200 | — | — |
| 2001-08-21 | $4.51 | $5.42 | 316,800 | — | — |
| 2001-08-20 | $4.59 | $5.52 | 679,800 | — | — |
| 2001-08-17 | $4.46 | $5.36 | 453,600 | — | — |
| 2001-08-16 | $4.50 | $5.41 | 396,600 | — | — |
| 2001-08-15 | $4.44 | $5.34 | 510,000 | — | — |
| 2001-08-14 | $4.45 | $5.35 | 602,400 | — | — |
| 2001-08-13 | $4.37 | $5.25 | 250,800 | — | — |
| 2001-08-10 | $4.37 | $5.26 | 423,600 | — | — |
| 2001-08-09 | $4.26 | $5.12 | 399,600 | — | — |
| 2001-08-08 | $4.19 | $5.03 | 373,200 | — | — |
| 2001-08-07 | $4.23 | $5.07 | 1,242,600 | — | — |
| 2001-08-06 | $4.25 | $5.10 | 240,600 | — | — |
| 2001-08-03 | $4.28 | $5.13 | 298,200 | — | — |
| 2001-08-02 | $4.33 | $5.19 | 354,000 | — | — |
| 2001-08-01 | $4.31 | $5.17 | 509,400 | — | — |
| 2001-07-31 | $4.23 | $5.07 | 822,000 | — | — |
| 2001-07-30 | $4.04 | $4.84 | 379,800 | — | — |
| 2001-07-27 | $3.98 | $4.77 | 375,600 | — | — |
| 2001-07-26 | $4.06 | $4.86 | 244,200 | — | — |
| 2001-07-25 | $4.04 | $4.84 | 343,800 | — | — |
| 2001-07-24 | $3.96 | $4.74 | 483,600 | — | — |
| 2001-07-23 | $4.04 | $4.84 | 228,000 | — | — |
| 2001-07-20 | $4.12 | $4.94 | 260,400 | — | — |
| 2001-07-19 | $4.11 | $4.93 | 312,600 | — | — |
| 2001-07-18 | $4.06 | $4.86 | 252,000 | — | — |
| 2001-07-17 | $4.08 | $4.89 | 543,000 | — | — |
| 2001-07-16 | $4.09 | $4.90 | 351,000 | — | — |
| 2001-07-13 | $4.03 | $4.83 | 365,400 | — | — |
| 2001-07-12 | $4.07 | $4.87 | 235,200 | — | — |
| 2001-07-11 | $4.04 | $4.84 | 324,600 | — | — |
| 2001-07-10 | $4.09 | $4.90 | 549,000 | — | — |
| 2001-07-09 | $4.04 | $4.84 | 366,600 | — | — |
| 2001-07-06 | $4.13 | $4.95 | 682,800 | — | — |
| 2001-07-05 | $4.13 | $4.95 | 879,600 | — | — |
| 2001-07-03 | $4.07 | $4.87 | 367,200 | — | — |
| 2001-07-02 | $4.10 | $4.92 | 598,800 | — | — |
| 2001-06-29 | $4.24 | $5.08 | 1,509,000 | — | — |
| 2001-06-28 | $4.13 | $4.94 | 597,600 | — | — |
| 2001-06-27 | $4.10 | $4.91 | 273,000 | — | — |
| 2001-06-26 | $4.02 | $4.81 | 525,000 | — | — |
| 2001-06-25 | $4.01 | $4.80 | 465,000 | — | — |
| 2001-06-22 | $4.13 | $4.95 | 341,400 | — | — |
| 2001-06-21 | $4.13 | $4.95 | 283,800 | — | — |
| 2001-06-20 | $4.21 | $5.04 | 322,800 | — | — |
| 2001-06-19 | $4.17 | $4.99 | 383,400 | — | — |
| 2001-06-18 | $4.13 | $4.95 | 186,600 | — | — |
| 2001-06-15 | $4.20 | $5.03 | 504,000 | — | — |
| 2001-06-14 | $4.21 | $5.04 | 280,800 | — | — |
| 2001-06-13 | $4.23 | $5.07 | 495,000 | — | — |
| 2001-06-12 | $4.28 | $5.13 | 277,200 | — | — |
| 2001-06-11 | $4.30 | $5.15 | 409,800 | — | — |
| 2001-06-08 | $4.35 | $5.21 | 140,400 | — | — |
| 2001-06-07 | $4.38 | $5.25 | 324,600 | — | — |
| 2001-06-06 | $4.36 | $5.23 | 394,200 | — | — |
| 2001-06-05 | $4.48 | $5.36 | 810,000 | — | — |
| 2001-06-04 | $4.36 | $5.22 | 1,996,200 | — | — |
| 2001-06-01 | $4.24 | $5.08 | 1,461,600 | — | — |
| 2001-05-31 | $4.24 | $5.08 | 419,400 | — | — |
| 2001-05-30 | $4.26 | $5.10 | 844,200 | — | — |
| 2001-05-29 | $4.25 | $5.10 | 977,400 | — | — |
| 2001-05-25 | $4.29 | $5.14 | 908,400 | — | — |
| 2001-05-24 | $4.33 | $5.19 | 1,094,400 | — | — |
| 2001-05-23 | $4.35 | $5.21 | 545,400 | — | — |
| 2001-05-22 | $4.37 | $5.23 | 675,600 | — | — |
| 2001-05-21 | $4.43 | $5.30 | 934,800 | — | — |
| 2001-05-18 | $4.27 | $5.12 | 339,600 | — | — |
| 2001-05-17 | $4.30 | $5.15 | 831,000 | — | — |
| 2001-05-16 | $4.31 | $5.17 | 609,000 | — | — |
| 2001-05-15 | $4.16 | $4.99 | 357,000 | — | — |
| 2001-05-14 | $4.15 | $4.97 | 384,600 | — | — |
| 2001-05-11 | $4.12 | $4.94 | 483,000 | — | — |
| 2001-05-10 | $4.14 | $4.96 | 229,800 | — | — |
| 2001-05-09 | $4.13 | $4.95 | 555,000 | — | — |
| 2001-05-08 | $4.16 | $4.97 | 942,600 | — | — |
| 2001-05-07 | $3.99 | $4.76 | 398,400 | — | — |
| 2001-05-04 | $4.02 | $4.80 | 504,600 | — | — |
| 2001-05-03 | $4.02 | $4.81 | 1,233,000 | — | — |
| 2001-05-02 | $3.99 | $4.77 | 1,360,800 | — | — |
| 2001-05-01 | $3.98 | $4.76 | 1,051,200 | — | — |
| 2001-04-30 | $4.00 | $4.78 | 1,326,000 | — | — |
| 2001-04-27 | $4.14 | $4.95 | 1,141,200 | — | — |
| 2001-04-26 | $4.04 | $4.83 | 476,400 | — | — |
| 2001-04-25 | $4.07 | $4.86 | 389,400 | — | — |
| 2001-04-24 | $3.94 | $4.70 | 155,400 | — | — |
| 2001-04-23 | $4.01 | $4.79 | 268,200 | — | — |
| 2001-04-20 | $4.00 | $4.78 | 521,400 | — | — |
| 2001-04-19 | $4.00 | $4.77 | 208,800 | — | — |
| 2001-04-18 | $3.97 | $4.74 | 502,200 | — | — |
| 2001-04-17 | $4.03 | $4.82 | 482,400 | — | — |
| 2001-04-16 | $4.05 | $4.84 | 507,000 | — | — |
| 2001-04-12 | $4.08 | $4.88 | 643,800 | — | — |
| 2001-04-11 | $4.06 | $4.85 | 1,008,000 | — | — |
| 2001-04-10 | $4.08 | $4.88 | 760,800 | — | — |
| 2001-04-09 | $4.08 | $4.88 | 860,400 | — | — |
| 2001-04-06 | $3.94 | $4.70 | 553,200 | — | — |
| 2001-04-05 | $4.09 | $4.89 | 965,400 | — | — |
| 2001-04-04 | $4.12 | $4.92 | 1,271,400 | — | — |
| 2001-04-03 | $3.89 | $4.65 | 1,024,800 | — | — |
| 2001-04-02 | $3.83 | $4.58 | 1,073,400 | — | — |
| 2001-03-30 | $3.62 | $4.33 | 1,808,400 | — | — |
| 2001-03-29 | $3.38 | $4.04 | 578,400 | — | — |
| 2001-03-28 | $3.46 | $4.14 | 499,800 | — | — |
| 2001-03-27 | $3.58 | $4.28 | 730,200 | — | — |
| 2001-03-26 | $3.43 | $4.10 | 838,800 | — | — |
| 2001-03-23 | $3.50 | $4.18 | 628,200 | — | — |
| 2001-03-22 | $3.57 | $4.26 | 584,400 | — | — |
| 2001-03-21 | $3.57 | $4.27 | 240,000 | — | — |
| 2001-03-20 | $3.65 | $4.36 | 679,800 | — | — |
| 2001-03-19 | $3.63 | $4.34 | 275,400 | — | — |
| 2001-03-16 | $3.55 | $4.24 | 558,000 | — | — |
| 2001-03-15 | $3.52 | $4.20 | 307,200 | — | — |
| 2001-03-14 | $3.62 | $4.32 | 298,200 | — | — |
| 2001-03-13 | $3.61 | $4.31 | 947,400 | — | — |
| 2001-03-12 | $3.67 | $4.38 | 651,600 | — | — |
| 2001-03-09 | $3.71 | $4.44 | 324,600 | — | — |
| 2001-03-08 | $3.74 | $4.47 | 499,200 | — | — |
| 2001-03-07 | $3.75 | $4.48 | 825,600 | — | — |
| 2001-03-06 | $3.63 | $4.34 | 357,600 | — | — |
| 2001-03-05 | $3.60 | $4.30 | 189,600 | — | — |
| 2001-03-02 | $3.58 | $4.28 | 414,000 | — | — |
| 2001-03-01 | $3.55 | $4.24 | 433,800 | — | — |
| 2001-02-28 | $3.64 | $4.35 | 696,600 | — | — |
| 2001-02-27 | $3.55 | $4.24 | 498,600 | — | — |
| 2001-02-26 | $3.50 | $4.18 | 493,800 | — | — |
| 2001-02-23 | $3.47 | $4.14 | 485,400 | — | — |
| 2001-02-22 | $3.50 | $4.18 | 715,800 | — | — |
| 2001-02-21 | $3.51 | $4.19 | 586,200 | — | — |
| 2001-02-20 | $3.56 | $4.26 | 519,000 | — | — |
| 2001-02-16 | $3.57 | $4.26 | 433,800 | — | — |
| 2001-02-15 | $3.44 | $4.11 | 267,000 | — | — |
| 2001-02-14 | $3.48 | $4.15 | 490,200 | — | — |
| 2001-02-13 | $3.53 | $4.22 | 609,600 | — | — |
| 2001-02-12 | $3.58 | $4.27 | 574,200 | — | — |
| 2001-02-09 | $3.63 | $4.33 | 1,011,000 | — | — |
| 2001-02-08 | $3.60 | $4.30 | 921,600 | — | — |
| 2001-02-07 | $3.62 | $4.32 | 455,400 | — | — |
| 2001-02-06 | $3.55 | $4.24 | 660,000 | — | — |
| 2001-02-05 | $3.64 | $4.34 | 1,149,000 | — | — |
| 2001-02-02 | $3.50 | $4.17 | 6,481,800 | — | — |
| 2001-02-01 | $4.16 | $4.95 | 467,400 | — | — |
| 2001-01-31 | $4.17 | $4.96 | 557,400 | — | — |
| 2001-01-30 | $4.09 | $4.87 | 448,800 | — | — |
| 2001-01-29 | $3.95 | $4.71 | 346,800 | — | — |
| 2001-01-26 | $3.94 | $4.69 | 453,600 | — | — |
| 2001-01-25 | $4.08 | $4.86 | 319,200 | — | — |
| 2001-01-24 | $4.06 | $4.84 | 625,800 | — | — |
| 2001-01-23 | $4.10 | $4.89 | 663,600 | — | — |
| 2001-01-22 | $4.02 | $4.79 | 1,492,800 | — | — |
| 2001-01-19 | $3.93 | $4.68 | 341,400 | — | — |
| 2001-01-18 | $3.91 | $4.65 | 988,200 | — | — |
| 2001-01-17 | $3.83 | $4.57 | 562,200 | — | — |
| 2001-01-16 | $3.78 | $4.50 | 470,400 | — | — |
| 2001-01-12 | $3.81 | $4.54 | 435,600 | — | — |
| 2001-01-11 | $3.75 | $4.47 | 2,095,800 | — | — |
| 2001-01-10 | $3.77 | $4.49 | 1,105,800 | — | — |
| 2001-01-09 | $3.67 | $4.37 | 788,400 | — | — |
| 2001-01-08 | $3.70 | $4.41 | 1,115,400 | — | — |
| 2001-01-05 | $3.31 | $3.95 | 623,400 | — | — |
| 2001-01-04 | $3.30 | $3.93 | 398,400 | — | — |
| 2001-01-03 | $3.49 | $4.16 | 1,029,000 | — | — |
| 2001-01-02 | $3.60 | $4.29 | 805,800 | — | — |