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 | $4.37 | $5.90 | 264,800 | — | — |
| 2001-12-28 | $4.37 | $5.87 | 590,400 | — | — |
| 2001-12-27 | $4.50 | $6.05 | 453,600 | — | — |
| 2001-12-26 | $4.39 | $5.90 | 430,400 | — | — |
| 2001-12-24 | $4.37 | $5.87 | 235,200 | — | — |
| 2001-12-21 | $4.31 | $5.80 | 649,600 | — | — |
| 2001-12-20 | $4.21 | $5.66 | 599,200 | — | — |
| 2001-12-19 | $4.24 | $5.70 | 804,000 | — | — |
| 2001-12-18 | $4.21 | $5.66 | 678,400 | — | — |
| 2001-12-17 | $4.17 | $5.61 | 727,200 | — | — |
| 2001-12-14 | $4.12 | $5.54 | 340,000 | — | — |
| 2001-12-13 | $4.14 | $5.57 | 300,800 | — | — |
| 2001-12-12 | $4.13 | $5.55 | 255,200 | — | — |
| 2001-12-11 | $4.12 | $5.54 | 424,000 | — | — |
| 2001-12-10 | $4.25 | $5.72 | 702,400 | — | — |
| 2001-12-07 | $4.26 | $5.72 | 547,200 | — | — |
| 2001-12-06 | $4.13 | $5.55 | 586,400 | — | — |
| 2001-12-05 | $4.12 | $5.54 | 696,000 | — | — |
| 2001-12-04 | $4.12 | $5.54 | 204,000 | — | — |
| 2001-12-03 | $4.13 | $5.55 | 204,800 | — | — |
| 2001-11-30 | $4.13 | $5.55 | 305,600 | — | — |
| 2001-11-29 | $4.03 | $5.41 | 335,200 | — | — |
| 2001-11-28 | $3.98 | $5.35 | 292,800 | — | — |
| 2001-11-27 | $4.03 | $5.42 | 248,800 | — | — |
| 2001-11-26 | $4.03 | $5.42 | 298,400 | — | — |
| 2001-11-23 | $4.04 | $5.44 | 141,600 | — | — |
| 2001-11-21 | $3.99 | $5.37 | 293,600 | — | — |
| 2001-11-20 | $3.98 | $5.35 | 266,400 | — | — |
| 2001-11-19 | $4.03 | $5.41 | 543,200 | — | — |
| 2001-11-16 | $4.06 | $5.46 | 149,600 | — | — |
| 2001-11-15 | $3.98 | $5.35 | 155,200 | — | — |
| 2001-11-14 | $4.01 | $5.40 | 303,200 | — | — |
| 2001-11-13 | $3.98 | $5.34 | 258,400 | — | — |
| 2001-11-12 | $3.94 | $5.29 | 224,800 | — | — |
| 2001-11-09 | $3.93 | $5.29 | 168,800 | — | — |
| 2001-11-08 | $3.88 | $5.21 | 169,600 | — | — |
| 2001-11-07 | $3.88 | $5.21 | 228,000 | — | — |
| 2001-11-06 | $3.96 | $5.33 | 184,000 | — | — |
| 2001-11-05 | $3.91 | $5.26 | 218,400 | — | — |
| 2001-11-02 | $3.81 | $5.13 | 460,800 | — | — |
| 2001-11-01 | $3.81 | $5.12 | 473,600 | — | — |
| 2001-10-31 | $3.78 | $5.08 | 269,600 | — | — |
| 2001-10-30 | $3.78 | $5.08 | 458,400 | — | — |
| 2001-10-29 | $3.85 | $5.17 | 80,000 | — | — |
| 2001-10-26 | $3.91 | $5.25 | 408,000 | — | — |
| 2001-10-25 | $3.92 | $5.27 | 247,200 | — | — |
| 2001-10-24 | $3.88 | $5.22 | 81,600 | — | — |
| 2001-10-23 | $3.90 | $5.25 | 120,000 | — | — |
| 2001-10-22 | $3.86 | $5.19 | 164,800 | — | — |
| 2001-10-19 | $3.79 | $5.09 | 456,000 | — | — |
| 2001-10-18 | $3.79 | $5.09 | 86,400 | — | — |
| 2001-10-17 | $3.72 | $5.01 | 320,800 | — | — |
| 2001-10-16 | $3.72 | $5.01 | 234,400 | — | — |
| 2001-10-15 | $3.75 | $5.04 | 218,400 | — | — |
| 2001-10-12 | $3.75 | $5.04 | 70,400 | — | — |
| 2001-10-11 | $3.69 | $4.96 | 256,800 | — | — |
| 2001-10-10 | $3.65 | $4.91 | 293,600 | — | — |
| 2001-10-09 | $3.61 | $4.85 | 209,600 | — | — |
| 2001-10-08 | $3.69 | $4.97 | 66,400 | — | — |
| 2001-10-05 | $3.71 | $4.98 | 125,600 | — | — |
| 2001-10-04 | $3.58 | $4.81 | 842,400 | — | — |
| 2001-10-03 | $3.56 | $4.79 | 166,400 | — | — |
| 2001-10-02 | $3.45 | $4.64 | 86,400 | — | — |
| 2001-10-01 | $3.47 | $4.67 | 161,600 | — | — |
| 2001-09-28 | $3.48 | $4.67 | 225,600 | — | — |
| 2001-09-27 | $3.33 | $4.48 | 128,000 | — | — |
| 2001-09-26 | $3.18 | $4.28 | 105,600 | — | — |
| 2001-09-25 | $3.17 | $4.26 | 153,600 | — | — |
| 2001-09-24 | $3.17 | $4.27 | 108,000 | — | — |
| 2001-09-21 | $3.14 | $4.23 | 232,800 | — | — |
| 2001-09-20 | $3.13 | $4.20 | 374,400 | — | — |
| 2001-09-19 | $3.53 | $4.74 | 85,600 | — | — |
| 2001-09-18 | $3.65 | $4.91 | 53,600 | — | — |
| 2001-09-17 | $3.66 | $4.92 | 207,200 | — | — |
| 2001-09-10 | $3.82 | $5.13 | 156,800 | — | — |
| 2001-09-07 | $3.83 | $5.15 | 97,600 | — | — |
| 2001-09-06 | $3.88 | $5.21 | 188,800 | — | — |
| 2001-09-05 | $3.85 | $5.17 | 262,400 | — | — |
| 2001-09-04 | $3.89 | $5.24 | 108,000 | — | — |
| 2001-08-31 | $3.93 | $5.28 | 220,000 | — | — |
| 2001-08-30 | $4.01 | $5.40 | 164,000 | — | — |
| 2001-08-29 | $4.07 | $5.48 | 287,200 | — | — |
| 2001-08-28 | $4.01 | $5.40 | 199,200 | — | — |
| 2001-08-27 | $4.05 | $5.45 | 200,800 | — | — |
| 2001-08-24 | $4.02 | $5.40 | 200,000 | — | — |
| 2001-08-23 | $3.97 | $5.34 | 184,800 | — | — |
| 2001-08-22 | $3.97 | $5.33 | 127,200 | — | — |
| 2001-08-21 | $3.96 | $5.32 | 51,200 | — | — |
| 2001-08-20 | $3.92 | $5.27 | 96,000 | — | — |
| 2001-08-17 | $3.98 | $5.34 | 193,600 | — | — |
| 2001-08-16 | $3.98 | $5.34 | 218,400 | — | — |
| 2001-08-15 | $3.88 | $5.22 | 99,200 | — | — |
| 2001-08-14 | $3.88 | $5.21 | 67,200 | — | — |
| 2001-08-13 | $3.84 | $5.17 | 136,800 | — | — |
| 2001-08-10 | $3.85 | $5.17 | 107,200 | — | — |
| 2001-08-09 | $3.85 | $5.17 | 55,200 | — | — |
| 2001-08-08 | $3.82 | $5.13 | 193,600 | — | — |
| 2001-08-07 | $3.85 | $5.18 | 160,800 | — | — |
| 2001-08-06 | $3.84 | $5.16 | 150,400 | — | — |
| 2001-08-03 | $3.86 | $5.19 | 232,800 | — | — |
| 2001-08-02 | $3.94 | $5.29 | 228,800 | — | — |
| 2001-08-01 | $3.92 | $5.27 | 128,000 | — | — |
| 2001-07-31 | $3.95 | $5.31 | 114,400 | — | — |
| 2001-07-30 | $4.02 | $5.40 | 64,000 | — | — |
| 2001-07-27 | $4.03 | $5.41 | 46,400 | — | — |
| 2001-07-26 | $4.04 | $5.43 | 180,000 | — | — |
| 2001-07-25 | $4.06 | $5.46 | 238,400 | — | — |
| 2001-07-24 | $4.00 | $5.38 | 316,000 | — | — |
| 2001-07-23 | $3.96 | $5.32 | 144,800 | — | — |
| 2001-07-20 | $3.95 | $5.31 | 100,800 | — | — |
| 2001-07-19 | $3.95 | $5.31 | 67,200 | — | — |
| 2001-07-18 | $3.93 | $5.28 | 127,200 | — | — |
| 2001-07-17 | $3.97 | $5.34 | 88,000 | — | — |
| 2001-07-16 | $3.93 | $5.29 | 179,200 | — | — |
| 2001-07-13 | $3.92 | $5.27 | 160,800 | — | — |
| 2001-07-12 | $3.93 | $5.29 | 284,800 | — | — |
| 2001-07-11 | $3.86 | $5.19 | 84,800 | — | — |
| 2001-07-10 | $3.90 | $5.24 | 219,200 | — | — |
| 2001-07-09 | $3.95 | $5.31 | 216,800 | — | — |
| 2001-07-06 | $3.98 | $5.34 | 181,600 | — | — |
| 2001-07-05 | $4.04 | $5.43 | 203,200 | — | — |
| 2001-07-03 | $3.99 | $5.36 | 196,000 | — | — |
| 2001-07-02 | $4.00 | $5.36 | 276,000 | — | — |
| 2001-06-29 | $4.00 | $5.36 | 614,400 | — | — |
| 2001-06-28 | $4.00 | $5.36 | 449,600 | — | — |
| 2001-06-27 | $3.91 | $5.23 | 445,600 | — | — |
| 2001-06-26 | $3.77 | $5.05 | 221,600 | — | — |
| 2001-06-25 | $3.73 | $4.99 | 259,200 | — | — |
| 2001-06-22 | $3.73 | $5.00 | 218,400 | — | — |
| 2001-06-21 | $3.88 | $5.19 | 607,200 | — | — |
| 2001-06-20 | $3.76 | $5.04 | 372,800 | — | — |
| 2001-06-19 | $3.63 | $4.86 | 290,400 | — | — |
| 2001-06-18 | $3.57 | $4.78 | 172,800 | — | — |
| 2001-06-15 | $3.51 | $4.70 | 150,400 | — | — |
| 2001-06-14 | $3.49 | $4.67 | 111,200 | — | — |
| 2001-06-13 | $3.50 | $4.69 | 228,000 | — | — |
| 2001-06-12 | $3.41 | $4.57 | 142,400 | — | — |
| 2001-06-11 | $3.25 | $4.35 | 145,600 | — | — |
| 2001-06-08 | $3.30 | $4.42 | 47,200 | — | — |
| 2001-06-07 | $3.28 | $4.39 | 102,400 | — | — |
| 2001-06-06 | $3.22 | $4.31 | 59,200 | — | — |
| 2001-06-05 | $3.20 | $4.29 | 113,600 | — | — |
| 2001-06-04 | $3.18 | $4.25 | 76,000 | — | — |
| 2001-06-01 | $3.19 | $4.27 | 146,400 | — | — |
| 2001-05-31 | $3.18 | $4.26 | 94,400 | — | — |
| 2001-05-30 | $3.20 | $4.29 | 104,800 | — | — |
| 2001-05-29 | $3.21 | $4.29 | 327,200 | — | — |
| 2001-05-25 | $3.25 | $4.35 | 115,200 | — | — |
| 2001-05-24 | $3.27 | $4.38 | 73,600 | — | — |
| 2001-05-23 | $3.28 | $4.39 | 78,400 | — | — |
| 2001-05-22 | $3.35 | $4.49 | 43,200 | — | — |
| 2001-05-21 | $3.34 | $4.48 | 65,600 | — | — |
| 2001-05-18 | $3.29 | $4.40 | 48,000 | — | — |
| 2001-05-17 | $3.29 | $4.40 | 87,200 | — | — |
| 2001-05-16 | $3.27 | $4.38 | 107,200 | — | — |
| 2001-05-15 | $3.21 | $4.30 | 148,000 | — | — |
| 2001-05-14 | $3.28 | $4.39 | 48,000 | — | — |
| 2001-05-11 | $3.29 | $4.41 | 26,400 | — | — |
| 2001-05-10 | $3.34 | $4.47 | 84,800 | — | — |
| 2001-05-09 | $3.34 | $4.48 | 52,800 | — | — |
| 2001-05-08 | $3.33 | $4.45 | 180,000 | — | — |
| 2001-05-07 | $3.30 | $4.42 | 60,000 | — | — |
| 2001-05-04 | $3.30 | $4.42 | 175,200 | — | — |
| 2001-05-03 | $3.26 | $4.37 | 59,200 | — | — |
| 2001-05-02 | $3.30 | $4.41 | 149,600 | — | — |
| 2001-05-01 | $3.24 | $4.34 | 160,000 | — | — |
| 2001-04-30 | $3.22 | $4.32 | 47,200 | — | — |
| 2001-04-27 | $3.25 | $4.35 | 40,800 | — | — |
| 2001-04-26 | $3.23 | $4.32 | 89,600 | — | — |
| 2001-04-25 | $3.25 | $4.35 | 74,400 | — | — |
| 2001-04-24 | $3.19 | $4.27 | 136,000 | — | — |
| 2001-04-23 | $3.13 | $4.18 | 82,400 | — | — |
| 2001-04-20 | $3.11 | $4.17 | 195,200 | — | — |
| 2001-04-19 | $3.20 | $4.29 | 156,000 | — | — |
| 2001-04-18 | $3.13 | $4.19 | 165,600 | — | — |
| 2001-04-17 | $3.17 | $4.24 | 80,800 | — | — |
| 2001-04-16 | $3.12 | $4.17 | 35,200 | — | — |
| 2001-04-12 | $3.14 | $4.20 | 157,600 | — | — |
| 2001-04-11 | $3.13 | $4.19 | 69,600 | — | — |
| 2001-04-10 | $3.16 | $4.24 | 109,600 | — | — |
| 2001-04-09 | $3.17 | $4.24 | 149,600 | — | — |
| 2001-04-06 | $3.13 | $4.19 | 92,800 | — | — |
| 2001-04-05 | $3.22 | $4.31 | 218,400 | — | — |
| 2001-04-04 | $3.04 | $4.08 | 212,000 | — | — |
| 2001-04-03 | $3.05 | $4.06 | 277,600 | — | — |
| 2001-04-02 | $3.06 | $4.08 | 268,000 | — | — |
| 2001-03-30 | $3.14 | $4.18 | 196,000 | — | — |
| 2001-03-29 | $3.11 | $4.14 | 207,200 | — | — |
| 2001-03-28 | $3.11 | $4.14 | 212,800 | — | — |
| 2001-03-27 | $3.11 | $4.14 | 276,800 | — | — |
| 2001-03-26 | $3.07 | $4.09 | 211,200 | — | — |
| 2001-03-23 | $3.04 | $4.05 | 270,400 | — | — |
| 2001-03-22 | $3.14 | $4.18 | 404,800 | — | — |
| 2001-03-21 | $3.22 | $4.29 | 148,000 | — | — |
| 2001-03-20 | $3.25 | $4.33 | 173,600 | — | — |
| 2001-03-19 | $3.24 | $4.31 | 966,400 | — | — |
| 2001-03-16 | $3.22 | $4.29 | 515,200 | — | — |
| 2001-03-15 | $3.25 | $4.33 | 413,600 | — | — |
| 2001-03-14 | $3.28 | $4.37 | 280,000 | — | — |
| 2001-03-13 | $3.36 | $4.47 | 324,000 | — | — |
| 2001-03-12 | $3.31 | $4.41 | 433,600 | — | — |
| 2001-03-09 | $3.25 | $4.32 | 97,600 | — | — |
| 2001-03-08 | $3.26 | $4.34 | 89,600 | — | — |
| 2001-03-07 | $3.24 | $4.31 | 114,400 | — | — |
| 2001-03-06 | $3.24 | $4.31 | 92,000 | — | — |
| 2001-03-05 | $3.25 | $4.33 | 378,400 | — | — |
| 2001-03-02 | $3.21 | $4.28 | 112,000 | — | — |
| 2001-03-01 | $3.21 | $4.28 | 240,800 | — | — |
| 2001-02-28 | $3.20 | $4.26 | 112,000 | — | — |
| 2001-02-27 | $3.19 | $4.25 | 286,400 | — | — |
| 2001-02-26 | $3.19 | $4.25 | 420,800 | — | — |
| 2001-02-23 | $3.14 | $4.19 | 584,000 | — | — |
| 2001-02-22 | $3.08 | $4.10 | 145,600 | — | — |
| 2001-02-21 | $3.09 | $4.11 | 156,000 | — | — |
| 2001-02-20 | $3.10 | $4.13 | 406,400 | — | — |
| 2001-02-16 | $3.09 | $4.11 | 199,200 | — | — |
| 2001-02-15 | $3.14 | $4.19 | 256,000 | — | — |
| 2001-02-14 | $3.06 | $4.08 | 71,200 | — | — |
| 2001-02-13 | $3.06 | $4.08 | 478,400 | — | — |
| 2001-02-12 | $3.04 | $4.05 | 444,800 | — | — |
| 2001-02-09 | $2.96 | $3.94 | 201,600 | — | — |
| 2001-02-08 | $2.96 | $3.94 | 158,400 | — | — |
| 2001-02-07 | $2.96 | $3.95 | 200,000 | — | — |
| 2001-02-06 | $2.96 | $3.95 | 180,000 | — | — |
| 2001-02-05 | $2.98 | $3.97 | 164,800 | — | — |
| 2001-02-02 | $2.93 | $3.90 | 74,400 | — | — |
| 2001-02-01 | $2.93 | $3.90 | 120,800 | — | — |
| 2001-01-31 | $2.88 | $3.83 | 210,400 | — | — |
| 2001-01-30 | $2.83 | $3.77 | 517,600 | — | — |
| 2001-01-29 | $2.81 | $3.75 | 232,000 | — | — |
| 2001-01-26 | $2.81 | $3.75 | 1,261,600 | — | — |
| 2001-01-25 | $2.76 | $3.67 | 211,200 | — | — |
| 2001-01-24 | $2.75 | $3.66 | 72,000 | — | — |
| 2001-01-23 | $2.78 | $3.70 | 124,000 | — | — |
| 2001-01-22 | $2.73 | $3.64 | 299,200 | — | — |
| 2001-01-19 | $2.73 | $3.63 | 161,600 | — | — |
| 2001-01-18 | $2.70 | $3.59 | 150,400 | — | — |
| 2001-01-17 | $2.63 | $3.50 | 251,200 | — | — |
| 2001-01-16 | $2.60 | $3.47 | 288,000 | — | — |
| 2001-01-12 | $2.65 | $3.53 | 164,800 | — | — |
| 2001-01-11 | $2.73 | $3.63 | 159,200 | — | — |
| 2001-01-10 | $2.71 | $3.61 | 1,268,800 | — | — |
| 2001-01-09 | $2.66 | $3.54 | 1,322,400 | — | — |
| 2001-01-08 | $2.70 | $3.59 | 362,400 | — | — |
| 2001-01-05 | $2.80 | $3.73 | 144,000 | — | — |
| 2001-01-04 | $2.86 | $3.81 | 230,400 | — | — |
| 2001-01-03 | $2.89 | $3.85 | 139,200 | — | — |
| 2001-01-02 | $2.77 | $3.69 | 337,600 | — | — |