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
- 1983-12-30 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 | $3.90 | $6.63 | 609,500 | — | — |
| 2001-12-28 | $4.06 | $6.91 | 336,000 | — | — |
| 2001-12-27 | $4.02 | $6.83 | 511,000 | — | — |
| 2001-12-26 | $3.93 | $6.68 | 411,000 | — | — |
| 2001-12-24 | $3.98 | $6.77 | 414,000 | — | — |
| 2001-12-21 | $3.92 | $6.61 | 1,172,000 | — | — |
| 2001-12-20 | $3.83 | $6.47 | 2,153,000 | — | — |
| 2001-12-19 | $3.89 | $6.58 | 1,126,000 | — | — |
| 2001-12-18 | $4.00 | $6.75 | 710,500 | — | — |
| 2001-12-17 | $4.01 | $6.77 | 561,000 | — | — |
| 2001-12-14 | $4.03 | $6.81 | 760,500 | — | — |
| 2001-12-13 | $3.98 | $6.72 | 446,500 | — | — |
| 2001-12-12 | $4.05 | $6.84 | 422,500 | — | — |
| 2001-12-11 | $3.99 | $6.74 | 697,500 | — | — |
| 2001-12-10 | $4.03 | $6.80 | 437,500 | — | — |
| 2001-12-07 | $4.05 | $6.83 | 937,000 | — | — |
| 2001-12-06 | $4.02 | $6.80 | 899,500 | — | — |
| 2001-12-05 | $3.98 | $6.71 | 785,500 | — | — |
| 2001-12-04 | $3.93 | $6.63 | 1,196,000 | — | — |
| 2001-12-03 | $3.85 | $6.50 | 741,500 | — | — |
| 2001-11-30 | $3.84 | $6.49 | 1,695,500 | — | — |
| 2001-11-29 | $3.97 | $6.70 | 432,000 | — | — |
| 2001-11-28 | $3.98 | $6.73 | 957,500 | — | — |
| 2001-11-27 | $4.00 | $6.75 | 908,000 | — | — |
| 2001-11-26 | $4.00 | $6.75 | 857,000 | — | — |
| 2001-11-23 | $4.00 | $6.75 | 442,000 | — | — |
| 2001-11-21 | $3.88 | $6.55 | 579,500 | — | — |
| 2001-11-20 | $3.91 | $6.60 | 1,409,500 | — | — |
| 2001-11-19 | $4.05 | $6.84 | 2,047,000 | — | — |
| 2001-11-16 | $3.87 | $6.54 | 1,822,000 | — | — |
| 2001-11-15 | $3.74 | $6.32 | 3,058,500 | — | — |
| 2001-11-14 | $3.58 | $6.05 | 881,500 | — | — |
| 2001-11-13 | $3.57 | $6.03 | 1,532,000 | — | — |
| 2001-11-12 | $3.45 | $5.83 | 1,658,500 | — | — |
| 2001-11-09 | $3.50 | $5.91 | 593,000 | — | — |
| 2001-11-08 | $3.48 | $5.88 | 1,174,500 | — | — |
| 2001-11-07 | $3.59 | $6.06 | 756,000 | — | — |
| 2001-11-06 | $3.64 | $6.15 | 1,006,500 | — | — |
| 2001-11-05 | $3.55 | $6.00 | 1,297,000 | — | — |
| 2001-11-02 | $3.60 | $6.08 | 894,000 | — | — |
| 2001-11-01 | $3.44 | $5.80 | 786,500 | — | — |
| 2001-10-31 | $3.37 | $5.69 | 1,486,500 | — | — |
| 2001-10-30 | $3.33 | $5.62 | 1,247,500 | — | — |
| 2001-10-29 | $3.21 | $5.42 | 492,500 | — | — |
| 2001-10-26 | $3.27 | $5.52 | 2,097,500 | — | — |
| 2001-10-25 | $3.26 | $5.50 | 4,811,500 | — | — |
| 2001-10-24 | $3.27 | $5.53 | 1,862,000 | — | — |
| 2001-10-23 | $3.43 | $5.80 | 4,637,000 | — | — |
| 2001-10-22 | $3.41 | $5.76 | 3,696,500 | — | — |
| 2001-10-19 | $3.40 | $5.75 | 2,668,500 | — | — |
| 2001-10-18 | $3.46 | $5.85 | 1,721,500 | — | — |
| 2001-10-17 | $3.31 | $5.59 | 1,056,500 | — | — |
| 2001-10-16 | $3.55 | $5.99 | 1,088,500 | — | — |
| 2001-10-15 | $3.52 | $5.95 | 915,000 | — | — |
| 2001-10-12 | $3.52 | $5.95 | 1,338,000 | — | — |
| 2001-10-11 | $3.55 | $5.99 | 2,043,000 | — | — |
| 2001-10-10 | $3.49 | $5.89 | 4,328,000 | — | — |
| 2001-10-09 | $3.35 | $5.66 | 4,743,500 | — | — |
| 2001-10-08 | $3.22 | $5.44 | 398,000 | — | — |
| 2001-10-05 | $3.25 | $5.49 | 3,304,500 | — | — |
| 2001-10-04 | $3.27 | $5.52 | 3,189,000 | — | — |
| 2001-10-03 | $3.09 | $5.22 | 2,381,000 | — | — |
| 2001-10-02 | $2.90 | $4.85 | 446,500 | — | — |
| 2001-10-01 | $3.09 | $5.17 | 7,413,000 | — | — |
| 2001-09-28 | $3.21 | $5.37 | 5,129,000 | — | — |
| 2001-09-27 | $3.07 | $5.13 | 4,947,000 | — | — |
| 2001-09-26 | $3.05 | $5.10 | 4,960,000 | — | — |
| 2001-09-25 | $3.15 | $5.26 | 16,757,000 | — | — |
| 2001-09-24 | $3.11 | $5.20 | 21,634,000 | — | — |
| 2001-09-21 | $3.15 | $5.27 | 12,056,000 | — | — |
| 2001-09-20 | $2.99 | $5.01 | 9,410,000 | — | — |
| 2001-09-19 | $3.20 | $5.34 | 8,646,000 | — | — |
| 2001-09-18 | $3.31 | $5.53 | 11,168,000 | — | — |
| 2001-09-17 | $3.46 | $5.79 | 5,856,000 | — | — |
| 2001-09-10 | $3.76 | $6.29 | 8,758,000 | — | — |
| 2001-09-07 | $3.75 | $6.27 | 6,144,000 | — | — |
| 2001-09-06 | $3.73 | $6.25 | 11,943,000 | — | — |
| 2001-09-05 | $3.75 | $6.26 | 6,582,000 | — | — |
| 2001-09-04 | $3.70 | $6.19 | 6,681,000 | — | — |
| 2001-08-31 | $3.63 | $6.07 | 7,626,000 | — | — |
| 2001-08-30 | $3.66 | $6.13 | 6,971,000 | — | — |
| 2001-08-29 | $3.70 | $6.19 | 8,803,000 | — | — |
| 2001-08-28 | $3.77 | $6.31 | 6,987,000 | — | — |
| 2001-08-27 | $3.85 | $6.43 | 7,205,000 | — | — |
| 2001-08-24 | $3.88 | $6.49 | 8,077,000 | — | — |
| 2001-08-23 | $3.78 | $6.33 | 9,298,000 | — | — |
| 2001-08-22 | $3.72 | $6.20 | 8,630,000 | — | — |
| 2001-08-21 | $3.63 | $6.05 | 11,759,000 | — | — |
| 2001-08-20 | $3.77 | $6.28 | 7,128,000 | — | — |
| 2001-08-17 | $3.78 | $6.30 | 9,752,000 | — | — |
| 2001-08-16 | $3.83 | $6.39 | 8,835,000 | — | — |
| 2001-08-15 | $3.90 | $6.50 | 12,919,000 | — | — |
| 2001-08-14 | $3.88 | $6.47 | 10,981,000 | — | — |
| 2001-08-13 | $3.96 | $6.59 | 14,403,000 | — | — |
| 2001-08-10 | $3.92 | $6.53 | 7,060,000 | — | — |
| 2001-08-09 | $3.88 | $6.46 | 3,946,000 | — | — |
| 2001-08-08 | $3.84 | $6.40 | 8,605,000 | — | — |
| 2001-08-07 | $3.90 | $6.50 | 6,240,000 | — | — |
| 2001-08-06 | $3.87 | $6.45 | 3,791,000 | — | — |
| 2001-08-03 | $3.88 | $6.46 | 4,686,000 | — | — |
| 2001-08-02 | $3.87 | $6.44 | 7,757,000 | — | — |
| 2001-08-01 | $3.80 | $6.34 | 14,556,000 | — | — |
| 2001-07-31 | $3.79 | $6.32 | 9,986,000 | — | — |
| 2001-07-30 | $3.70 | $6.16 | 6,955,000 | — | — |
| 2001-07-27 | $3.68 | $6.12 | 14,654,000 | — | — |
| 2001-07-26 | $3.61 | $6.02 | 14,037,000 | — | — |
| 2001-07-25 | $3.60 | $6.00 | 11,236,000 | — | — |
| 2001-07-24 | $3.59 | $5.99 | 8,734,000 | — | — |
| 2001-07-23 | $3.59 | $5.98 | 9,088,000 | — | — |
| 2001-07-20 | $3.67 | $6.12 | 10,395,000 | — | — |
| 2001-07-19 | $3.74 | $6.23 | 4,062,000 | — | — |
| 2001-07-18 | $3.70 | $6.16 | 10,114,000 | — | — |
| 2001-07-17 | $3.76 | $6.26 | 6,359,000 | — | — |
| 2001-07-16 | $3.79 | $6.31 | 5,052,000 | — | — |
| 2001-07-13 | $3.80 | $6.34 | 5,341,000 | — | — |
| 2001-07-12 | $3.80 | $6.33 | 6,209,000 | — | — |
| 2001-07-11 | $3.79 | $6.31 | 6,869,000 | — | — |
| 2001-07-10 | $3.82 | $6.36 | 5,270,000 | — | — |
| 2001-07-09 | $3.84 | $6.40 | 4,695,000 | — | — |
| 2001-07-06 | $3.89 | $6.48 | 3,882,000 | — | — |
| 2001-07-05 | $3.93 | $6.55 | 11,653,000 | — | — |
| 2001-07-03 | $3.89 | $6.48 | 5,228,000 | — | — |
| 2001-07-02 | $3.90 | $6.49 | 12,814,000 | — | — |
| 2001-06-29 | $3.88 | $6.46 | 10,291,000 | — | — |
| 2001-06-28 | $3.73 | $6.22 | 19,206,000 | — | — |
| 2001-06-27 | $3.82 | $6.37 | 7,000,000 | — | — |
| 2001-06-26 | $3.87 | $6.45 | 6,483,000 | — | — |
| 2001-06-25 | $3.90 | $6.50 | 3,712,000 | — | — |
| 2001-06-22 | $3.91 | $6.49 | 5,539,000 | — | — |
| 2001-06-21 | $3.89 | $6.45 | 8,391,000 | — | — |
| 2001-06-20 | $3.92 | $6.51 | 5,166,000 | — | — |
| 2001-06-19 | $3.94 | $6.53 | 4,686,000 | — | — |
| 2001-06-18 | $3.95 | $6.55 | 6,174,000 | — | — |
| 2001-06-15 | $3.90 | $6.47 | 10,759,000 | — | — |
| 2001-06-14 | $4.00 | $6.64 | 10,725,000 | — | — |
| 2001-06-13 | $4.08 | $6.77 | 5,724,000 | — | — |
| 2001-06-12 | $4.10 | $6.81 | 8,928,000 | — | — |
| 2001-06-11 | $4.10 | $6.81 | 7,299,000 | — | — |
| 2001-06-08 | $4.19 | $6.95 | 2,605,000 | — | — |
| 2001-06-07 | $4.20 | $6.97 | 5,636,000 | — | — |
| 2001-06-06 | $4.19 | $6.95 | 4,842,000 | — | — |
| 2001-06-05 | $4.22 | $7.01 | 10,637,000 | — | — |
| 2001-06-04 | $4.24 | $7.03 | 15,625,000 | — | — |
| 2001-06-01 | $4.17 | $6.92 | 14,893,000 | — | — |
| 2001-05-31 | $4.13 | $6.86 | 13,239,000 | — | — |
| 2001-05-30 | $4.02 | $6.67 | 9,802,000 | — | — |
| 2001-05-29 | $4.12 | $6.84 | 8,692,000 | — | — |
| 2001-05-25 | $4.07 | $6.75 | 8,580,000 | — | — |
| 2001-05-24 | $4.12 | $6.84 | 5,555,000 | — | — |
| 2001-05-23 | $4.15 | $6.89 | 5,381,000 | — | — |
| 2001-05-22 | $4.17 | $6.93 | 6,743,000 | — | — |
| 2001-05-21 | $4.26 | $7.06 | 11,540,000 | — | — |
| 2001-05-18 | $4.26 | $7.07 | 15,114,000 | — | — |
| 2001-05-17 | $4.30 | $7.15 | 24,946,000 | — | — |
| 2001-05-16 | $4.22 | $7.00 | 18,220,000 | — | — |
| 2001-05-15 | $4.08 | $6.78 | 12,592,000 | — | — |
| 2001-05-14 | $3.99 | $6.62 | 8,000,000 | — | — |
| 2001-05-11 | $3.93 | $6.52 | 2,558,000 | — | — |
| 2001-05-10 | $3.91 | $6.50 | 6,490,000 | — | — |
| 2001-05-09 | $3.90 | $6.48 | 4,521,000 | — | — |
| 2001-05-08 | $3.85 | $6.38 | 3,335,000 | — | — |
| 2001-05-07 | $3.82 | $6.35 | 4,099,000 | — | — |
| 2001-05-04 | $3.83 | $6.36 | 6,082,000 | — | — |
| 2001-05-03 | $3.83 | $6.37 | 7,054,000 | — | — |
| 2001-05-02 | $3.81 | $6.33 | 5,456,000 | — | — |
| 2001-05-01 | $3.90 | $6.47 | 7,020,000 | — | — |
| 2001-04-30 | $3.92 | $6.50 | 5,611,000 | — | — |
| 2001-04-27 | $3.97 | $6.58 | 3,409,000 | — | — |
| 2001-04-26 | $3.98 | $6.60 | 8,363,000 | — | — |
| 2001-04-25 | $3.90 | $6.47 | 5,000,000 | — | — |
| 2001-04-24 | $3.93 | $6.52 | 7,982,000 | — | — |
| 2001-04-23 | $3.93 | $6.53 | 6,790,000 | — | — |
| 2001-04-20 | $4.01 | $6.66 | 5,724,000 | — | — |
| 2001-04-19 | $4.02 | $6.67 | 9,642,000 | — | — |
| 2001-04-18 | $4.02 | $6.68 | 13,505,000 | — | — |
| 2001-04-17 | $3.94 | $6.54 | 9,854,000 | — | — |
| 2001-04-16 | $3.91 | $6.49 | 8,907,000 | — | — |
| 2001-04-12 | $3.86 | $6.42 | 7,769,000 | — | — |
| 2001-04-11 | $3.83 | $6.36 | 14,875,000 | — | — |
| 2001-04-10 | $3.83 | $6.35 | 11,363,000 | — | — |
| 2001-04-09 | $3.63 | $6.03 | 3,430,000 | — | — |
| 2001-04-06 | $3.63 | $6.03 | 3,417,000 | — | — |
| 2001-04-05 | $3.63 | $6.03 | 4,456,000 | — | — |
| 2001-04-04 | $3.65 | $6.05 | 6,597,000 | — | — |
| 2001-04-03 | $3.61 | $5.99 | 4,594,000 | — | — |
| 2001-04-02 | $3.67 | $6.10 | 5,284,000 | — | — |
| 2001-03-30 | $3.67 | $6.09 | 2,569,000 | — | — |
| 2001-03-29 | $3.57 | $5.92 | 3,802,000 | — | — |
| 2001-03-28 | $3.64 | $6.05 | 3,112,000 | — | — |
| 2001-03-27 | $3.67 | $6.10 | 8,883,000 | — | — |
| 2001-03-26 | $3.52 | $5.85 | 4,891,000 | — | — |
| 2001-03-23 | $3.48 | $5.78 | 4,051,000 | — | — |
| 2001-03-22 | $3.47 | $5.74 | 10,445,000 | — | — |
| 2001-03-21 | $3.53 | $5.84 | 4,806,000 | — | — |
| 2001-03-20 | $3.60 | $5.96 | 4,689,000 | — | — |
| 2001-03-19 | $3.54 | $5.85 | 9,288,000 | — | — |
| 2001-03-16 | $3.46 | $5.73 | 7,548,000 | — | — |
| 2001-03-15 | $3.55 | $5.87 | 12,167,000 | — | — |
| 2001-03-14 | $3.59 | $5.93 | 8,085,000 | — | — |
| 2001-03-13 | $3.72 | $6.16 | 4,945,000 | — | — |
| 2001-03-12 | $3.75 | $6.21 | 3,382,000 | — | — |
| 2001-03-09 | $3.80 | $6.28 | 3,713,000 | — | — |
| 2001-03-08 | $3.79 | $6.27 | 5,605,000 | — | — |
| 2001-03-07 | $3.77 | $6.24 | 3,264,000 | — | — |
| 2001-03-06 | $3.75 | $6.20 | 3,076,000 | — | — |
| 2001-03-05 | $3.71 | $6.13 | 3,323,000 | — | — |
| 2001-03-02 | $3.71 | $6.13 | 9,486,000 | — | — |
| 2001-03-01 | $3.69 | $6.11 | 10,286,000 | — | — |
| 2001-02-28 | $3.74 | $6.18 | 3,067,000 | — | — |
| 2001-02-27 | $3.74 | $6.18 | 5,020,000 | — | — |
| 2001-02-26 | $3.75 | $6.19 | 7,590,000 | — | — |
| 2001-02-23 | $3.67 | $6.07 | 5,301,000 | — | — |
| 2001-02-22 | $3.66 | $6.04 | 10,137,000 | — | — |
| 2001-02-21 | $3.68 | $6.08 | 14,617,000 | — | — |
| 2001-02-20 | $3.75 | $6.20 | 8,053,000 | — | — |
| 2001-02-16 | $3.70 | $6.11 | 9,306,000 | — | — |
| 2001-02-15 | $3.78 | $6.25 | 9,915,000 | — | — |
| 2001-02-14 | $3.82 | $6.32 | 26,918,000 | — | — |
| 2001-02-13 | $3.75 | $6.19 | 80,638,000 | — | — |
| 2001-02-12 | $3.39 | $5.61 | 5,520,000 | — | — |
| 2001-02-09 | $3.34 | $5.52 | 3,285,000 | — | — |
| 2001-02-08 | $3.32 | $5.48 | 5,476,000 | — | — |
| 2001-02-07 | $3.26 | $5.39 | 8,290,000 | — | — |
| 2001-02-06 | $3.20 | $5.30 | 5,751,000 | — | — |
| 2001-02-05 | $3.18 | $5.26 | 6,302,000 | — | — |
| 2001-02-02 | $3.18 | $5.26 | 11,554,000 | — | — |
| 2001-02-01 | $3.18 | $5.26 | 8,789,000 | — | — |
| 2001-01-31 | $3.10 | $5.12 | 7,555,000 | — | — |
| 2001-01-30 | $3.01 | $4.98 | 7,153,000 | — | — |
| 2001-01-29 | $2.96 | $4.89 | 18,307,000 | — | — |
| 2001-01-26 | $2.89 | $4.77 | 57,308,000 | — | — |
| 2001-01-25 | $2.86 | $4.72 | 48,436,000 | — | — |
| 2001-01-24 | $2.83 | $4.68 | 20,929,000 | — | — |
| 2001-01-23 | $2.84 | $4.70 | 19,913,000 | — | — |
| 2001-01-22 | $2.82 | $4.66 | 8,031,000 | — | — |
| 2001-01-19 | $2.71 | $4.49 | 6,322,000 | — | — |
| 2001-01-18 | $2.76 | $4.57 | 3,882,000 | — | — |
| 2001-01-17 | $2.80 | $4.63 | 2,570,000 | — | — |
| 2001-01-16 | $2.83 | $4.67 | 7,821,000 | — | — |
| 2001-01-12 | $2.78 | $4.59 | 4,501,000 | — | — |
| 2001-01-11 | $2.83 | $4.68 | 3,131,000 | — | — |
| 2001-01-10 | $2.84 | $4.69 | 3,577,000 | — | — |
| 2001-01-09 | $2.86 | $4.73 | 2,809,000 | — | — |
| 2001-01-08 | $2.87 | $4.74 | 5,850,000 | — | — |
| 2001-01-05 | $2.80 | $4.63 | 4,543,000 | — | — |
| 2001-01-04 | $2.78 | $4.60 | 4,459,000 | — | — |
| 2001-01-03 | $2.84 | $4.69 | 4,678,000 | — | — |
| 2001-01-02 | $2.83 | $4.68 | 4,230,000 | — | — |