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 | $5.40 | $7.32 | 12,526 | — | — |
| 2001-12-28 | $5.31 | $7.20 | 18,420 | — | — |
| 2001-12-27 | $5.20 | $7.05 | 119,730 | — | — |
| 2001-12-26 | $5.29 | $7.18 | 27,998 | — | — |
| 2001-12-24 | $5.33 | $7.23 | 6,631 | — | — |
| 2001-12-21 | $5.27 | $7.15 | 5,894 | — | — |
| 2001-12-20 | $5.28 | $7.16 | 9,578 | — | — |
| 2001-12-19 | $5.35 | $7.26 | 4,789 | — | — |
| 2001-12-18 | $5.36 | $7.28 | 19,157 | — | — |
| 2001-12-17 | $5.21 | $7.07 | 12,526 | — | — |
| 2001-12-14 | $5.27 | $7.15 | 4,421 | — | — |
| 2001-12-13 | $5.31 | $7.20 | 26,893 | — | — |
| 2001-12-12 | $5.32 | $7.22 | 5,158 | — | — |
| 2001-12-11 | $5.32 | $7.22 | 14,368 | — | — |
| 2001-12-10 | $5.35 | $7.26 | 3,684 | — | — |
| 2001-12-07 | $5.36 | $7.28 | 4,421 | — | — |
| 2001-12-06 | $5.36 | $7.28 | 7,368 | — | — |
| 2001-12-05 | $5.40 | $7.33 | 12,526 | — | — |
| 2001-12-04 | $5.39 | $7.31 | 16,210 | — | — |
| 2001-12-03 | $5.36 | $7.28 | 16,946 | — | — |
| 2001-11-30 | $5.40 | $7.32 | 214,777 | — | — |
| 2001-11-29 | $5.31 | $7.20 | 21,736 | — | — |
| 2001-11-28 | $5.35 | $7.26 | 15,104 | — | — |
| 2001-11-27 | $5.36 | $7.28 | 17,683 | — | — |
| 2001-11-26 | $5.36 | $7.28 | 11,420 | — | — |
| 2001-11-23 | $5.52 | $7.50 | 5,526 | — | — |
| 2001-11-21 | $5.50 | $7.46 | 61,154 | — | — |
| 2001-11-20 | $5.21 | $7.07 | 43,471 | — | — |
| 2001-11-19 | $4.89 | $6.63 | 14,368 | — | — |
| 2001-11-16 | $4.87 | $6.61 | 47,892 | — | — |
| 2001-11-15 | $4.84 | $6.57 | 52,681 | — | — |
| 2001-11-14 | $4.85 | $6.58 | 71,470 | — | — |
| 2001-11-13 | $4.89 | $6.63 | 54,523 | — | — |
| 2001-11-12 | $5.02 | $6.81 | 18,052 | — | — |
| 2001-11-09 | $5.08 | $6.89 | 54,523 | — | — |
| 2001-11-08 | $4.89 | $6.63 | 20,999 | — | — |
| 2001-11-07 | $5.00 | $6.79 | 19,894 | — | — |
| 2001-11-06 | $4.99 | $6.78 | 27,262 | — | — |
| 2001-11-05 | $5.08 | $6.89 | 14,368 | — | — |
| 2001-11-02 | $5.14 | $6.98 | 8,473 | — | — |
| 2001-11-01 | $5.09 | $6.89 | 4,789 | — | — |
| 2001-10-31 | $5.10 | $6.91 | 7,368 | — | — |
| 2001-10-30 | $5.13 | $6.94 | 3,316 | — | — |
| 2001-10-29 | $5.10 | $6.91 | 7,368 | — | — |
| 2001-10-26 | $5.10 | $6.91 | 18,052 | — | — |
| 2001-10-25 | $5.09 | $6.89 | 23,209 | — | — |
| 2001-10-24 | $5.12 | $6.94 | 19,525 | — | — |
| 2001-10-23 | $5.12 | $6.93 | 7,736 | — | — |
| 2001-10-22 | $5.16 | $6.98 | 8,473 | — | — |
| 2001-10-19 | $5.16 | $6.98 | 29,840 | — | — |
| 2001-10-18 | $5.21 | $7.05 | 3,684 | — | — |
| 2001-10-17 | $5.27 | $7.13 | 1,105 | — | — |
| 2001-10-16 | $5.28 | $7.15 | 18,052 | — | — |
| 2001-10-15 | $5.33 | $7.21 | 28,367 | — | — |
| 2001-10-12 | $5.18 | $7.02 | 31,314 | — | — |
| 2001-10-11 | $5.29 | $7.16 | 42,366 | — | — |
| 2001-10-10 | $5.23 | $7.08 | 9,210 | — | — |
| 2001-10-09 | $5.25 | $7.11 | 34,630 | — | — |
| 2001-10-08 | $5.26 | $7.12 | 7,368 | — | — |
| 2001-10-05 | $5.33 | $7.21 | 19,157 | — | — |
| 2001-10-04 | $5.40 | $7.30 | 22,472 | — | — |
| 2001-10-03 | $5.53 | $7.48 | 23,946 | — | — |
| 2001-10-02 | $5.43 | $7.35 | 31,682 | — | — |
| 2001-10-01 | $5.45 | $7.38 | 52,681 | — | — |
| 2001-09-28 | $5.63 | $7.62 | 100,205 | — | — |
| 2001-09-27 | $5.30 | $7.17 | 17,315 | — | — |
| 2001-09-26 | $5.19 | $7.02 | 43,471 | — | — |
| 2001-09-25 | $5.36 | $7.26 | 12,526 | — | — |
| 2001-09-24 | $5.46 | $7.39 | 363,611 | — | — |
| 2001-09-21 | $4.89 | $6.61 | 148,465 | — | — |
| 2001-09-20 | $5.16 | $6.98 | 54,523 | — | — |
| 2001-09-19 | $5.48 | $7.42 | 102,784 | — | — |
| 2001-09-18 | $5.58 | $7.55 | 41,629 | — | — |
| 2001-09-17 | $5.54 | $7.49 | 149,939 | — | — |
| 2001-09-10 | $5.66 | $7.66 | 110,520 | — | — |
| 2001-09-07 | $5.73 | $7.75 | 85,837 | — | — |
| 2001-09-06 | $5.66 | $7.66 | 347,033 | — | — |
| 2001-09-05 | $6.35 | $8.60 | 53,418 | — | — |
| 2001-09-04 | $6.65 | $9.00 | 51,576 | — | — |
| 2001-08-31 | $6.89 | $9.33 | 40,892 | — | — |
| 2001-08-30 | $7.10 | $9.61 | 79,574 | — | — |
| 2001-08-29 | $7.17 | $9.70 | 379,084 | — | — |
| 2001-08-28 | $6.84 | $9.26 | 173,148 | — | — |
| 2001-08-27 | $6.51 | $8.82 | 54,523 | — | — |
| 2001-08-24 | $6.57 | $8.89 | 178,674 | — | — |
| 2001-08-23 | $6.38 | $8.63 | 117,888 | — | — |
| 2001-08-22 | $6.08 | $8.23 | 51,208 | — | — |
| 2001-08-21 | $5.89 | $7.97 | 17,683 | — | — |
| 2001-08-20 | $5.88 | $7.95 | 47,155 | — | — |
| 2001-08-17 | $5.89 | $7.97 | 16,578 | — | — |
| 2001-08-16 | $5.86 | $7.94 | 23,946 | — | — |
| 2001-08-15 | $5.97 | $8.08 | 43,840 | — | — |
| 2001-08-14 | $6.04 | $8.17 | 29,840 | — | — |
| 2001-08-13 | $5.97 | $8.08 | 35,735 | — | — |
| 2001-08-10 | $5.92 | $8.01 | 75,890 | — | — |
| 2001-08-09 | $6.06 | $8.20 | 97,626 | — | — |
| 2001-08-08 | $6.19 | $8.38 | 114,204 | — | — |
| 2001-08-07 | $6.07 | $8.22 | 56,734 | — | — |
| 2001-08-06 | $5.92 | $8.01 | 44,945 | — | — |
| 2001-08-03 | $5.94 | $8.05 | 146,992 | — | — |
| 2001-08-02 | $5.77 | $7.79 | 130,045 | — | — |
| 2001-08-01 | $5.42 | $7.31 | 16,210 | — | — |
| 2001-07-31 | $5.46 | $7.37 | 34,261 | — | — |
| 2001-07-30 | $5.44 | $7.35 | 35,735 | — | — |
| 2001-07-27 | $5.44 | $7.35 | 55,997 | — | — |
| 2001-07-26 | $5.37 | $7.26 | 101,678 | — | — |
| 2001-07-25 | $5.33 | $7.20 | 139,624 | — | — |
| 2001-07-24 | $5.47 | $7.39 | 152,886 | — | — |
| 2001-07-23 | $5.65 | $7.63 | 92,468 | — | — |
| 2001-07-20 | $5.67 | $7.66 | 63,365 | — | — |
| 2001-07-19 | $5.62 | $7.59 | 95,416 | — | — |
| 2001-07-18 | $5.66 | $7.64 | 79,206 | — | — |
| 2001-07-17 | $5.70 | $7.70 | 131,887 | — | — |
| 2001-07-16 | $5.71 | $7.72 | 200,041 | — | — |
| 2001-07-13 | $5.56 | $7.51 | 113,099 | — | — |
| 2001-07-12 | $5.67 | $7.66 | 145,518 | — | — |
| 2001-07-11 | $5.75 | $7.77 | 266,722 | — | — |
| 2001-07-10 | $5.65 | $7.62 | 802,375 | — | — |
| 2001-07-09 | $5.70 | $7.70 | 2,043,146 | — | — |
| 2001-07-06 | $4.04 | $5.46 | 18,420 | — | — |
| 2001-07-05 | $4.09 | $5.52 | 2,947 | — | — |
| 2001-07-03 | $4.06 | $5.48 | 1,474 | — | — |
| 2001-07-02 | $4.09 | $5.52 | 188,989 | — | — |
| 2001-06-29 | $4.09 | $5.53 | 4,421 | — | — |
| 2001-06-28 | $4.11 | $5.55 | 4,789 | — | — |
| 2001-06-27 | $4.10 | $5.53 | 4,421 | — | — |
| 2001-06-26 | $4.10 | $5.53 | 4,421 | — | — |
| 2001-06-25 | $4.07 | $5.50 | 2,947 | — | — |
| 2001-06-22 | $4.07 | $5.50 | 24,683 | — | — |
| 2001-06-21 | $4.09 | $5.52 | 10,684 | — | — |
| 2001-06-20 | $4.10 | $5.53 | 9,578 | — | — |
| 2001-06-19 | $4.10 | $5.53 | 14,368 | — | — |
| 2001-06-18 | $4.13 | $5.57 | 5,158 | — | — |
| 2001-06-15 | $4.11 | $5.55 | 2,947 | — | — |
| 2001-06-14 | $4.10 | $5.53 | 7,368 | — | — |
| 2001-06-13 | $4.09 | $5.52 | 7,736 | — | — |
| 2001-06-12 | $4.10 | $5.53 | 12,157 | — | — |
| 2001-06-11 | $4.07 | $5.50 | 6,631 | — | — |
| 2001-06-08 | $4.07 | $5.50 | 4,052 | — | — |
| 2001-06-07 | $4.06 | $5.48 | 22,841 | — | — |
| 2001-06-06 | $4.07 | $5.50 | 32,788 | — | — |
| 2001-06-05 | $3.97 | $5.37 | 15,841 | — | — |
| 2001-06-04 | $3.94 | $5.31 | 9,947 | — | — |
| 2001-06-01 | $3.96 | $5.35 | 17,683 | — | — |
| 2001-05-31 | $3.95 | $5.33 | 10,315 | — | — |
| 2001-05-30 | $3.95 | $5.33 | 3,316 | — | — |
| 2001-05-29 | $3.98 | $5.37 | 4,052 | — | — |
| 2001-05-25 | $3.97 | $5.36 | 5,526 | — | — |
| 2001-05-24 | $3.96 | $5.35 | 62,996 | — | — |
| 2001-05-23 | $4.06 | $5.49 | 6,263 | — | — |
| 2001-05-22 | $4.00 | $5.41 | 20,630 | — | — |
| 2001-05-21 | $3.95 | $5.33 | 5,158 | — | — |
| 2001-05-18 | $3.94 | $5.31 | 111,625 | — | — |
| 2001-05-17 | $3.91 | $5.28 | 4,421 | — | — |
| 2001-05-16 | $3.91 | $5.28 | 2,579 | — | — |
| 2001-05-15 | $3.96 | $5.35 | 737 | — | — |
| 2001-05-14 | $3.92 | $5.30 | 12,157 | — | — |
| 2001-05-11 | $3.85 | $5.20 | 4,052 | — | — |
| 2001-05-10 | $3.87 | $5.23 | 1,842 | — | — |
| 2001-05-09 | $3.87 | $5.23 | 13,262 | — | — |
| 2001-05-08 | $3.90 | $5.26 | 12,157 | — | — |
| 2001-05-07 | $3.87 | $5.23 | 0 | — | — |
| 2001-05-04 | $3.87 | $5.23 | 1,105 | — | — |
| 2001-05-03 | $3.90 | $5.26 | 7,000 | — | — |
| 2001-05-02 | $3.88 | $5.22 | 0 | — | — |
| 2001-05-01 | $3.88 | $5.22 | 5,526 | — | — |
| 2001-04-30 | $3.88 | $5.22 | 0 | — | — |
| 2001-04-27 | $3.88 | $5.22 | 1,474 | — | — |
| 2001-04-26 | $3.91 | $5.26 | 79,574 | — | — |
| 2001-04-25 | $3.95 | $5.31 | 5,894 | — | — |
| 2001-04-24 | $3.89 | $5.24 | 16,946 | — | — |
| 2001-04-23 | $3.94 | $5.30 | 14,368 | — | — |
| 2001-04-20 | $4.00 | $5.39 | 1,842 | — | — |
| 2001-04-19 | $3.99 | $5.37 | 368 | — | — |
| 2001-04-18 | $4.00 | $5.39 | 2,210 | — | — |
| 2001-04-17 | $4.04 | $5.44 | 2,947 | — | — |
| 2001-04-16 | $4.07 | $5.48 | 1,474 | — | — |
| 2001-04-12 | $4.11 | $5.53 | 7,000 | — | — |
| 2001-04-11 | $4.03 | $5.42 | 1,842 | — | — |
| 2001-04-10 | $4.07 | $5.48 | 8,105 | — | — |
| 2001-04-09 | $3.95 | $5.31 | 1,474 | — | — |
| 2001-04-06 | $3.94 | $5.30 | 6,631 | — | — |
| 2001-04-05 | $4.00 | $5.39 | 9,947 | — | — |
| 2001-04-04 | $3.95 | $5.32 | 8,842 | — | — |
| 2001-04-03 | $3.94 | $5.30 | 7,000 | — | — |
| 2001-04-02 | $4.00 | $5.39 | 11,052 | — | — |
| 2001-03-30 | $4.07 | $5.48 | 58,207 | — | — |
| 2001-03-29 | $3.96 | $5.33 | 7,000 | — | — |
| 2001-03-28 | $3.94 | $5.30 | 8,473 | — | — |
| 2001-03-27 | $3.91 | $5.26 | 18,420 | — | — |
| 2001-03-26 | $3.87 | $5.20 | 16,946 | — | — |
| 2001-03-23 | $3.84 | $5.17 | 3,684 | — | — |
| 2001-03-22 | $3.87 | $5.20 | 19,525 | — | — |
| 2001-03-21 | $3.87 | $5.20 | 14,368 | — | — |
| 2001-03-20 | $3.90 | $5.24 | 2,947 | — | — |
| 2001-03-19 | $3.91 | $5.26 | 0 | — | — |
| 2001-03-16 | $3.91 | $5.26 | 8,842 | — | — |
| 2001-03-15 | $3.88 | $5.22 | 11,420 | — | — |
| 2001-03-14 | $3.94 | $5.30 | 18,420 | — | — |
| 2001-03-13 | $4.00 | $5.39 | 26,893 | — | — |
| 2001-03-12 | $4.00 | $5.39 | 30,946 | — | — |
| 2001-03-09 | $4.11 | $5.53 | 74,785 | — | — |
| 2001-03-08 | $4.00 | $5.39 | 14,368 | — | — |
| 2001-03-07 | $4.02 | $5.41 | 5,894 | — | — |
| 2001-03-06 | $3.98 | $5.35 | 15,841 | — | — |
| 2001-03-05 | $4.04 | $5.43 | 5,526 | — | — |
| 2001-03-02 | $3.98 | $5.35 | 20,630 | — | — |
| 2001-03-01 | $4.04 | $5.44 | 3,316 | — | — |
| 2001-02-28 | $4.06 | $5.46 | 15,104 | — | — |
| 2001-02-27 | $4.07 | $5.48 | 29,104 | — | — |
| 2001-02-26 | $4.07 | $5.48 | 13,631 | — | — |
| 2001-02-23 | $4.07 | $5.48 | 5,526 | — | — |
| 2001-02-22 | $4.09 | $5.50 | 6,263 | — | — |
| 2001-02-21 | $4.09 | $5.50 | 368 | — | — |
| 2001-02-20 | $4.10 | $5.51 | 3,316 | — | — |
| 2001-02-16 | $4.11 | $5.53 | 66,680 | — | — |
| 2001-02-15 | $4.07 | $5.48 | 85,100 | — | — |
| 2001-02-14 | $4.12 | $5.55 | 50,471 | — | — |
| 2001-02-13 | $3.98 | $5.35 | 737 | — | — |
| 2001-02-12 | $4.00 | $5.39 | 10,315 | — | — |
| 2001-02-09 | $4.00 | $5.39 | 3,684 | — | — |
| 2001-02-08 | $4.02 | $5.41 | 36,840 | — | — |
| 2001-02-07 | $3.99 | $5.37 | 19,525 | — | — |
| 2001-02-06 | $3.87 | $5.21 | 4,421 | — | — |
| 2001-02-05 | $3.90 | $5.24 | 9,210 | — | — |
| 2001-02-02 | $3.94 | $5.30 | 48,997 | — | — |
| 2001-02-01 | $3.87 | $5.19 | 51,944 | — | — |
| 2001-01-31 | $3.88 | $5.20 | 43,471 | — | — |
| 2001-01-30 | $3.85 | $5.16 | 86,206 | — | — |
| 2001-01-29 | $3.61 | $4.84 | 82,522 | — | — |
| 2001-01-26 | $3.48 | $4.66 | 32,788 | — | — |
| 2001-01-25 | $3.49 | $4.69 | 113,099 | — | — |
| 2001-01-24 | $3.44 | $4.62 | 57,102 | — | — |
| 2001-01-23 | $3.44 | $4.62 | 10,684 | — | — |
| 2001-01-22 | $3.41 | $4.57 | 2,947 | — | — |
| 2001-01-19 | $3.41 | $4.57 | 13,999 | — | — |
| 2001-01-18 | $3.43 | $4.59 | 89,153 | — | — |
| 2001-01-17 | $3.44 | $4.62 | 41,998 | — | — |
| 2001-01-16 | $3.44 | $4.62 | 57,102 | — | — |
| 2001-01-12 | $3.44 | $4.62 | 24,683 | — | — |
| 2001-01-11 | $3.36 | $4.50 | 43,840 | — | — |
| 2001-01-10 | $3.33 | $4.46 | 23,209 | — | — |
| 2001-01-09 | $3.33 | $4.46 | 19,894 | — | — |
| 2001-01-08 | $3.26 | $4.37 | 31,682 | — | — |
| 2001-01-05 | $3.26 | $4.37 | 368 | — | — |
| 2001-01-04 | $3.24 | $4.34 | 54,523 | — | — |
| 2001-01-03 | $3.26 | $4.37 | 18,420 | — | — |
| 2001-01-02 | $3.26 | $4.37 | 55,997 | — | — |