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 | $3.79 | $6.02 | 143,000 | — | — |
| 2001-12-28 | $3.84 | $6.11 | 128,000 | — | — |
| 2001-12-27 | $3.89 | $6.18 | 24,000 | — | — |
| 2001-12-26 | $3.86 | $6.15 | 27,000 | — | — |
| 2001-12-24 | $3.86 | $6.14 | 8,000 | — | — |
| 2001-12-21 | $3.83 | $6.10 | 68,000 | — | — |
| 2001-12-20 | $3.82 | $6.08 | 39,000 | — | — |
| 2001-12-19 | $3.83 | $6.09 | 98,000 | — | — |
| 2001-12-18 | $4.00 | $6.37 | 28,000 | — | — |
| 2001-12-17 | $3.96 | $6.30 | 56,000 | — | — |
| 2001-12-14 | $3.91 | $6.21 | 21,000 | — | — |
| 2001-12-13 | $3.80 | $6.05 | 23,000 | — | — |
| 2001-12-12 | $3.90 | $6.20 | 15,000 | — | — |
| 2001-12-11 | $3.84 | $6.11 | 21,000 | — | — |
| 2001-12-10 | $3.90 | $6.20 | 42,000 | — | — |
| 2001-12-07 | $3.90 | $6.20 | 32,000 | — | — |
| 2001-12-06 | $3.80 | $6.05 | 66,000 | — | — |
| 2001-12-05 | $3.79 | $6.04 | 566,000 | — | — |
| 2001-12-04 | $3.71 | $5.90 | 160,000 | — | — |
| 2001-12-03 | $3.70 | $5.89 | 20,000 | — | — |
| 2001-11-30 | $3.71 | $5.90 | 170,000 | — | — |
| 2001-11-29 | $3.73 | $5.94 | 51,000 | — | — |
| 2001-11-28 | $3.79 | $6.03 | 33,000 | — | — |
| 2001-11-27 | $3.74 | $5.95 | 179,000 | — | — |
| 2001-11-26 | $3.80 | $6.04 | 55,000 | — | — |
| 2001-11-23 | $3.81 | $6.06 | 14,000 | — | — |
| 2001-11-21 | $3.80 | $6.05 | 35,000 | — | — |
| 2001-11-20 | $3.79 | $6.03 | 29,000 | — | — |
| 2001-11-19 | $3.74 | $5.94 | 25,000 | — | — |
| 2001-11-16 | $3.80 | $6.05 | 120,000 | — | — |
| 2001-11-15 | $3.74 | $5.96 | 61,000 | — | — |
| 2001-11-14 | $3.82 | $6.08 | 14,000 | — | — |
| 2001-11-13 | $3.80 | $6.01 | 25,000 | — | — |
| 2001-11-12 | $3.78 | $5.98 | 23,000 | — | — |
| 2001-11-09 | $3.73 | $5.89 | 34,000 | — | — |
| 2001-11-08 | $3.80 | $6.01 | 23,000 | — | — |
| 2001-11-07 | $3.80 | $6.01 | 32,000 | — | — |
| 2001-11-06 | $3.80 | $6.01 | 43,000 | — | — |
| 2001-11-05 | $3.83 | $6.05 | 23,000 | — | — |
| 2001-11-02 | $3.79 | $5.99 | 55,000 | — | — |
| 2001-11-01 | $3.80 | $6.01 | 35,000 | — | — |
| 2001-10-31 | $3.83 | $6.05 | 37,000 | — | — |
| 2001-10-30 | $3.71 | $5.86 | 19,000 | — | — |
| 2001-10-29 | $3.76 | $5.94 | 199,000 | — | — |
| 2001-10-26 | $3.80 | $6.01 | 30,000 | — | — |
| 2001-10-25 | $3.75 | $5.93 | 118,000 | — | — |
| 2001-10-24 | $3.80 | $6.01 | 136,000 | — | — |
| 2001-10-23 | $3.78 | $5.97 | 147,000 | — | — |
| 2001-10-22 | $3.80 | $6.01 | 35,000 | — | — |
| 2001-10-19 | $3.74 | $5.91 | 93,000 | — | — |
| 2001-10-18 | $3.76 | $5.95 | 35,000 | — | — |
| 2001-10-17 | $3.78 | $5.98 | 118,000 | — | — |
| 2001-10-16 | $3.83 | $6.05 | 180,000 | — | — |
| 2001-10-15 | $3.74 | $5.92 | 16,000 | — | — |
| 2001-10-12 | $3.81 | $6.02 | 7,000 | — | — |
| 2001-10-11 | $3.85 | $6.08 | 193,000 | — | — |
| 2001-10-10 | $3.80 | $6.01 | 87,000 | — | — |
| 2001-10-09 | $3.65 | $5.77 | 36,000 | — | — |
| 2001-10-08 | $3.75 | $5.93 | 6,000 | — | — |
| 2001-10-05 | $3.76 | $5.94 | 18,000 | — | — |
| 2001-10-04 | $3.80 | $6.01 | 42,000 | — | — |
| 2001-10-03 | $3.79 | $5.99 | 123,000 | — | — |
| 2001-10-02 | $3.90 | $6.16 | 90,000 | — | — |
| 2001-10-01 | $3.83 | $6.05 | 113,000 | — | — |
| 2001-09-28 | $3.78 | $5.97 | 24,000 | — | — |
| 2001-09-27 | $3.73 | $5.90 | 31,000 | — | — |
| 2001-09-26 | $3.85 | $6.09 | 50,000 | — | — |
| 2001-09-25 | $3.83 | $6.05 | 48,000 | — | — |
| 2001-09-24 | $3.83 | $6.06 | 77,000 | — | — |
| 2001-09-21 | $3.70 | $5.85 | 74,000 | — | — |
| 2001-09-20 | $3.76 | $5.94 | 29,000 | — | — |
| 2001-09-19 | $3.81 | $6.02 | 42,000 | — | — |
| 2001-09-18 | $3.84 | $6.07 | 165,000 | — | — |
| 2001-09-17 | $3.92 | $6.19 | 76,000 | — | — |
| 2001-09-10 | $3.87 | $6.11 | 84,000 | — | — |
| 2001-09-07 | $4.13 | $6.53 | 23,000 | — | — |
| 2001-09-06 | $4.15 | $6.56 | 51,000 | — | — |
| 2001-09-05 | $4.14 | $6.54 | 77,000 | — | — |
| 2001-09-04 | $4.17 | $6.59 | 429,000 | — | — |
| 2001-08-31 | $4.04 | $6.38 | 93,000 | — | — |
| 2001-08-30 | $3.87 | $6.11 | 28,000 | — | — |
| 2001-08-29 | $4.01 | $6.34 | 26,000 | — | — |
| 2001-08-28 | $3.89 | $6.15 | 46,000 | — | — |
| 2001-08-27 | $3.99 | $6.30 | 15,000 | — | — |
| 2001-08-24 | $3.95 | $6.24 | 4,000 | — | — |
| 2001-08-23 | $3.93 | $6.22 | 37,000 | — | — |
| 2001-08-22 | $3.91 | $6.19 | 20,000 | — | — |
| 2001-08-21 | $3.78 | $5.98 | 21,000 | — | — |
| 2001-08-20 | $3.82 | $6.04 | 65,000 | — | — |
| 2001-08-17 | $3.97 | $6.28 | 56,000 | — | — |
| 2001-08-16 | $3.98 | $6.28 | 13,000 | — | — |
| 2001-08-15 | $3.92 | $6.20 | 31,000 | — | — |
| 2001-08-14 | $3.91 | $6.14 | 88,000 | — | — |
| 2001-08-13 | $3.86 | $6.06 | 41,000 | — | — |
| 2001-08-10 | $3.79 | $5.95 | 25,000 | — | — |
| 2001-08-09 | $3.77 | $5.91 | 5,000 | — | — |
| 2001-08-08 | $3.71 | $5.83 | 43,000 | — | — |
| 2001-08-07 | $3.70 | $5.82 | 113,000 | — | — |
| 2001-08-06 | $3.72 | $5.84 | 16,000 | — | — |
| 2001-08-03 | $3.76 | $5.91 | 29,000 | — | — |
| 2001-08-02 | $3.71 | $5.83 | 11,000 | — | — |
| 2001-08-01 | $3.79 | $5.95 | 18,000 | — | — |
| 2001-07-31 | $3.70 | $5.81 | 6,000 | — | — |
| 2001-07-30 | $3.75 | $5.89 | 7,000 | — | — |
| 2001-07-27 | $3.78 | $5.94 | 7,000 | — | — |
| 2001-07-26 | $3.72 | $5.84 | 82,000 | — | — |
| 2001-07-25 | $3.73 | $5.85 | 166,000 | — | — |
| 2001-07-24 | $3.81 | $5.98 | 32,000 | — | — |
| 2001-07-23 | $3.73 | $5.85 | 20,000 | — | — |
| 2001-07-20 | $3.70 | $5.80 | 31,000 | — | — |
| 2001-07-19 | $3.88 | $6.09 | 31,000 | — | — |
| 2001-07-18 | $3.89 | $6.11 | 430,000 | — | — |
| 2001-07-17 | $3.93 | $6.17 | 24,000 | — | — |
| 2001-07-16 | $3.92 | $6.15 | 22,000 | — | — |
| 2001-07-13 | $3.93 | $6.18 | 11,000 | — | — |
| 2001-07-12 | $3.95 | $6.20 | 25,000 | — | — |
| 2001-07-11 | $3.95 | $6.20 | 42,000 | — | — |
| 2001-07-10 | $3.87 | $6.08 | 90,000 | — | — |
| 2001-07-09 | $3.96 | $6.23 | 16,000 | — | — |
| 2001-07-06 | $4.05 | $6.37 | 26,000 | — | — |
| 2001-07-05 | $4.05 | $6.35 | 22,000 | — | — |
| 2001-07-03 | $4.00 | $6.27 | 12,000 | — | — |
| 2001-07-02 | $3.95 | $6.20 | 98,000 | — | — |
| 2001-06-29 | $3.94 | $6.18 | 88,000 | — | — |
| 2001-06-28 | $3.99 | $6.27 | 833,000 | — | — |
| 2001-06-27 | $3.99 | $6.27 | 22,000 | — | — |
| 2001-06-26 | $3.95 | $6.21 | 29,000 | — | — |
| 2001-06-25 | $4.00 | $6.28 | 28,000 | — | — |
| 2001-06-22 | $3.97 | $6.24 | 76,000 | — | — |
| 2001-06-21 | $4.00 | $6.28 | 78,000 | — | — |
| 2001-06-20 | $3.99 | $6.26 | 61,000 | — | — |
| 2001-06-19 | $3.99 | $6.26 | 21,000 | — | — |
| 2001-06-18 | $3.99 | $6.26 | 42,000 | — | — |
| 2001-06-15 | $4.01 | $6.29 | 51,000 | — | — |
| 2001-06-14 | $4.02 | $6.32 | 27,000 | — | — |
| 2001-06-13 | $4.03 | $6.33 | 27,000 | — | — |
| 2001-06-12 | $4.04 | $6.35 | 10,000 | — | — |
| 2001-06-11 | $4.03 | $6.33 | 13,000 | — | — |
| 2001-06-08 | $4.04 | $6.35 | 16,000 | — | — |
| 2001-06-07 | $4.07 | $6.39 | 53,000 | — | — |
| 2001-06-06 | $4.08 | $6.41 | 12,000 | — | — |
| 2001-06-05 | $4.06 | $6.37 | 38,000 | — | — |
| 2001-06-04 | $4.07 | $6.39 | 23,000 | — | — |
| 2001-06-01 | $4.05 | $6.35 | 74,000 | — | — |
| 2001-05-31 | $4.03 | $6.33 | 23,000 | — | — |
| 2001-05-30 | $4.03 | $6.33 | 8,000 | — | — |
| 2001-05-29 | $4.06 | $6.38 | 19,000 | — | — |
| 2001-05-25 | $4.05 | $6.37 | 56,000 | — | — |
| 2001-05-24 | $4.06 | $6.38 | 45,000 | — | — |
| 2001-05-23 | $4.06 | $6.38 | 233,000 | — | — |
| 2001-05-22 | $4.05 | $6.37 | 1,466,000 | — | — |
| 2001-05-21 | $4.04 | $6.35 | 137,000 | — | — |
| 2001-05-18 | $4.04 | $6.34 | 3,000 | — | — |
| 2001-05-17 | $4.06 | $6.37 | 12,000 | — | — |
| 2001-05-16 | $4.06 | $6.38 | 105,000 | — | — |
| 2001-05-15 | $4.05 | $6.33 | 125,000 | — | — |
| 2001-05-14 | $4.07 | $6.35 | 623,000 | — | — |
| 2001-05-11 | $4.05 | $6.32 | 21,000 | — | — |
| 2001-05-10 | $4.05 | $6.32 | 54,000 | — | — |
| 2001-05-09 | $4.05 | $6.32 | 34,000 | — | — |
| 2001-05-08 | $4.09 | $6.39 | 7,000 | — | — |
| 2001-05-07 | $4.08 | $6.36 | 27,000 | — | — |
| 2001-05-04 | $4.05 | $6.32 | 5,000 | — | — |
| 2001-05-03 | $4.05 | $6.32 | 62,000 | — | — |
| 2001-05-02 | $3.99 | $6.22 | 20,000 | — | — |
| 2001-05-01 | $3.99 | $6.22 | 92,000 | — | — |
| 2001-04-30 | $3.97 | $6.20 | 10,000 | — | — |
| 2001-04-27 | $3.96 | $6.19 | 50,000 | — | — |
| 2001-04-26 | $3.96 | $6.18 | 4,000 | — | — |
| 2001-04-25 | $3.99 | $6.23 | 37,000 | — | — |
| 2001-04-24 | $4.00 | $6.24 | 1,000 | — | — |
| 2001-04-23 | $4.00 | $6.24 | 73,000 | — | — |
| 2001-04-20 | $4.00 | $6.24 | 13,000 | — | — |
| 2001-04-19 | $4.00 | $6.24 | 129,000 | — | — |
| 2001-04-18 | $3.90 | $6.09 | 85,000 | — | — |
| 2001-04-17 | $4.00 | $6.24 | 9,000 | — | — |
| 2001-04-16 | $3.93 | $6.14 | 38,000 | — | — |
| 2001-04-12 | $3.95 | $6.17 | 19,000 | — | — |
| 2001-04-11 | $3.93 | $6.14 | 86,000 | — | — |
| 2001-04-10 | $3.98 | $6.20 | 38,000 | — | — |
| 2001-04-09 | $3.89 | $6.07 | 61,000 | — | — |
| 2001-04-06 | $3.92 | $6.12 | 22,000 | — | — |
| 2001-04-05 | $3.90 | $6.08 | 5,000 | — | — |
| 2001-04-04 | $3.86 | $6.03 | 21,000 | — | — |
| 2001-04-03 | $3.89 | $6.07 | 8,000 | — | — |
| 2001-04-02 | $3.99 | $6.23 | 28,000 | — | — |
| 2001-03-30 | $4.04 | $6.31 | 120,000 | — | — |
| 2001-03-29 | $3.93 | $6.14 | 143,000 | — | — |
| 2001-03-28 | $3.93 | $6.13 | 57,000 | — | — |
| 2001-03-27 | $3.98 | $6.21 | 66,000 | — | — |
| 2001-03-26 | $3.87 | $6.04 | 21,000 | — | — |
| 2001-03-23 | $3.97 | $6.20 | 46,000 | — | — |
| 2001-03-22 | $3.92 | $6.12 | 44,000 | — | — |
| 2001-03-21 | $3.90 | $6.09 | 38,000 | — | — |
| 2001-03-20 | $4.00 | $6.24 | 30,000 | — | — |
| 2001-03-19 | $3.94 | $6.15 | 75,000 | — | — |
| 2001-03-16 | $3.81 | $5.94 | 95,000 | — | — |
| 2001-03-15 | $4.13 | $6.44 | 82,000 | — | — |
| 2001-03-14 | $3.90 | $6.09 | 27,000 | — | — |
| 2001-03-13 | $3.96 | $6.19 | 58,000 | — | — |
| 2001-03-12 | $3.93 | $6.13 | 26,000 | — | — |
| 2001-03-09 | $3.99 | $6.23 | 41,000 | — | — |
| 2001-03-08 | $3.95 | $6.17 | 69,000 | — | — |
| 2001-03-07 | $3.90 | $6.09 | 55,000 | — | — |
| 2001-03-06 | $4.05 | $6.32 | 30,000 | — | — |
| 2001-03-05 | $3.93 | $6.13 | 81,000 | — | — |
| 2001-03-02 | $4.20 | $6.56 | 72,000 | — | — |
| 2001-03-01 | $3.92 | $6.12 | 30,000 | — | — |
| 2001-02-28 | $3.90 | $6.09 | 117,000 | — | — |
| 2001-02-27 | $4.04 | $6.30 | 52,000 | — | — |
| 2001-02-26 | $4.06 | $6.33 | 85,000 | — | — |
| 2001-02-23 | $4.10 | $6.40 | 26,000 | — | — |
| 2001-02-22 | $4.00 | $6.24 | 30,000 | — | — |
| 2001-02-21 | $4.05 | $6.32 | 25,000 | — | — |
| 2001-02-20 | $4.10 | $6.40 | 66,000 | — | — |
| 2001-02-16 | $4.17 | $6.51 | 87,000 | — | — |
| 2001-02-15 | $3.98 | $6.20 | 12,000 | — | — |
| 2001-02-14 | $4.06 | $6.33 | 25,000 | — | — |
| 2001-02-13 | $4.06 | $6.29 | 94,000 | — | — |
| 2001-02-12 | $4.14 | $6.42 | 482,000 | — | — |
| 2001-02-09 | $4.04 | $6.27 | 24,000 | — | — |
| 2001-02-08 | $4.09 | $6.34 | 49,000 | — | — |
| 2001-02-07 | $4.03 | $6.24 | 107,000 | — | — |
| 2001-02-06 | $3.99 | $6.20 | 37,000 | — | — |
| 2001-02-05 | $3.98 | $6.17 | 97,000 | — | — |
| 2001-02-02 | $4.00 | $6.21 | 85,000 | — | — |
| 2001-02-01 | $3.94 | $6.11 | 74,000 | — | — |
| 2001-01-31 | $4.08 | $6.33 | 34,000 | — | — |
| 2001-01-30 | $3.91 | $6.07 | 99,000 | — | — |
| 2001-01-29 | $4.06 | $6.30 | 35,000 | — | — |
| 2001-01-26 | $4.06 | $6.30 | 65,000 | — | — |
| 2001-01-25 | $4.06 | $6.30 | 17,000 | — | — |
| 2001-01-24 | $4.05 | $6.28 | 70,000 | — | — |
| 2001-01-23 | $4.15 | $6.44 | 19,000 | — | — |
| 2001-01-22 | $4.17 | $6.47 | 17,000 | — | — |
| 2001-01-19 | $4.23 | $6.55 | 140,000 | — | — |
| 2001-01-18 | $4.39 | $6.81 | 135,000 | — | — |
| 2001-01-17 | $4.20 | $6.52 | 171,000 | — | — |
| 2001-01-16 | $4.10 | $6.36 | 20,000 | — | — |
| 2001-01-12 | $4.10 | $6.36 | 36,000 | — | — |
| 2001-01-11 | $4.17 | $6.47 | 32,000 | — | — |
| 2001-01-10 | $3.97 | $6.16 | 71,000 | — | — |
| 2001-01-09 | $3.78 | $5.87 | 39,000 | — | — |
| 2001-01-08 | $3.90 | $6.05 | 8,000 | — | — |
| 2001-01-05 | $3.78 | $5.86 | 51,000 | — | — |
| 2001-01-04 | $3.71 | $5.76 | 63,000 | — | — |
| 2001-01-03 | $3.69 | $5.72 | 19,000 | — | — |
| 2001-01-02 | $3.68 | $5.70 | 38,000 | — | — |