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 | $4.17 | $6.65 | 240,211 | — | — |
| 2001-12-28 | $4.01 | $6.39 | 373,610 | — | — |
| 2001-12-27 | $4.25 | $6.77 | 244,739 | — | — |
| 2001-12-26 | $4.26 | $6.80 | 213,508 | — | — |
| 2001-12-24 | $4.26 | $6.80 | 116,100 | — | — |
| 2001-12-21 | $4.31 | $6.87 | 319,972 | — | — |
| 2001-12-20 | $4.23 | $6.75 | 1,074,506 | — | — |
| 2001-12-19 | $4.17 | $6.65 | 926,942 | — | — |
| 2001-12-18 | $4.50 | $7.17 | 1,189,445 | — | — |
| 2001-12-17 | $4.34 | $6.92 | 1,752,646 | — | — |
| 2001-12-14 | $4.48 | $7.14 | 1,562,126 | — | — |
| 2001-12-13 | $4.23 | $6.75 | 715,989 | — | — |
| 2001-12-12 | $4.16 | $6.64 | 787,506 | — | — |
| 2001-12-11 | $4.00 | $6.37 | 513,743 | — | — |
| 2001-12-10 | $3.97 | $6.33 | 639,595 | — | — |
| 2001-12-07 | $3.96 | $6.32 | 339,244 | — | — |
| 2001-12-06 | $4.22 | $6.73 | 388,355 | — | — |
| 2001-12-05 | $4.09 | $6.53 | 943,196 | — | — |
| 2001-12-04 | $4.05 | $6.46 | 366,876 | — | — |
| 2001-12-03 | $4.11 | $6.55 | 952,136 | — | — |
| 2001-11-30 | $3.96 | $6.32 | 162,192 | — | — |
| 2001-11-29 | $3.89 | $6.21 | 378,138 | — | — |
| 2001-11-28 | $4.05 | $6.46 | 397,178 | — | — |
| 2001-11-27 | $4.07 | $6.48 | 341,566 | — | — |
| 2001-11-26 | $3.94 | $6.28 | 295,010 | — | — |
| 2001-11-23 | $3.82 | $6.09 | 348,532 | — | — |
| 2001-11-21 | $3.83 | $6.11 | 283,052 | — | — |
| 2001-11-20 | $3.83 | $6.11 | 306,272 | — | — |
| 2001-11-19 | $3.82 | $6.09 | 337,735 | — | — |
| 2001-11-16 | $3.94 | $6.28 | 361,187 | — | — |
| 2001-11-15 | $3.95 | $6.31 | 1,420,251 | — | — |
| 2001-11-14 | $3.91 | $6.24 | 542,419 | — | — |
| 2001-11-13 | $3.96 | $6.32 | 1,062,315 | — | — |
| 2001-11-12 | $3.86 | $6.15 | 782,978 | — | — |
| 2001-11-09 | $3.86 | $6.15 | 323,687 | — | — |
| 2001-11-08 | $3.83 | $6.11 | 829,186 | — | — |
| 2001-11-07 | $3.97 | $6.33 | 543,232 | — | — |
| 2001-11-06 | $3.97 | $6.33 | 570,748 | — | — |
| 2001-11-05 | $4.12 | $6.57 | 245,552 | — | — |
| 2001-11-02 | $4.05 | $6.46 | 174,034 | — | — |
| 2001-11-01 | $3.93 | $6.26 | 468,115 | — | — |
| 2001-10-31 | $3.94 | $6.29 | 688,589 | — | — |
| 2001-10-30 | $4.13 | $6.59 | 799,813 | — | — |
| 2001-10-29 | $4.07 | $6.50 | 384,059 | — | — |
| 2001-10-26 | $4.03 | $6.43 | 231,503 | — | — |
| 2001-10-25 | $3.89 | $6.21 | 532,202 | — | — |
| 2001-10-24 | $3.90 | $6.22 | 675,470 | — | — |
| 2001-10-23 | $3.91 | $6.24 | 625,082 | — | — |
| 2001-10-22 | $3.84 | $6.13 | 1,324,237 | — | — |
| 2001-10-19 | $3.95 | $6.31 | 309,407 | — | — |
| 2001-10-18 | $4.01 | $6.40 | 390,096 | — | — |
| 2001-10-17 | $4.17 | $6.65 | 732,475 | — | — |
| 2001-10-16 | $3.99 | $6.36 | 515,020 | — | — |
| 2001-10-15 | $3.89 | $6.21 | 505,383 | — | — |
| 2001-10-12 | $3.98 | $6.35 | 1,070,442 | — | — |
| 2001-10-11 | $3.70 | $5.89 | 1,105,620 | — | — |
| 2001-10-10 | $3.79 | $6.04 | 926,362 | — | — |
| 2001-10-09 | $3.96 | $6.32 | 696,716 | — | — |
| 2001-10-08 | $4.28 | $6.83 | 689,402 | — | — |
| 2001-10-05 | $4.26 | $6.80 | 1,497,342 | — | — |
| 2001-10-04 | $3.92 | $6.25 | 538,820 | — | — |
| 2001-10-03 | $3.99 | $6.36 | 526,397 | — | — |
| 2001-10-02 | $4.00 | $6.37 | 750,587 | — | — |
| 2001-10-01 | $3.98 | $6.35 | 865,526 | — | — |
| 2001-09-28 | $3.82 | $6.10 | 479,725 | — | — |
| 2001-09-27 | $3.67 | $5.85 | 371,868 | — | — |
| 2001-09-26 | $3.68 | $5.87 | 1,473,309 | — | — |
| 2001-09-25 | $3.60 | $5.74 | 597,218 | — | — |
| 2001-09-24 | $3.74 | $5.96 | 841,145 | — | — |
| 2001-09-21 | $3.89 | $6.21 | 2,020,256 | — | — |
| 2001-09-20 | $3.74 | $5.96 | 1,254,809 | — | — |
| 2001-09-19 | $3.77 | $6.02 | 1,937,361 | — | — |
| 2001-09-18 | $3.66 | $5.84 | 1,017,268 | — | — |
| 2001-09-17 | $3.61 | $5.76 | 1,441,962 | — | — |
| 2001-09-10 | $3.32 | $5.30 | 420,746 | — | — |
| 2001-09-07 | $3.47 | $5.54 | 521,289 | — | — |
| 2001-09-06 | $3.48 | $5.55 | 517,690 | — | — |
| 2001-09-05 | $3.49 | $5.56 | 530,229 | — | — |
| 2001-09-04 | $3.54 | $5.65 | 895,828 | — | — |
| 2001-08-31 | $3.72 | $5.94 | 214,669 | — | — |
| 2001-08-30 | $3.73 | $5.95 | 199,228 | — | — |
| 2001-08-29 | $3.74 | $5.96 | 155,690 | — | — |
| 2001-08-28 | $3.70 | $5.91 | 483,208 | — | — |
| 2001-08-27 | $3.63 | $5.80 | 303,485 | — | — |
| 2001-08-24 | $3.69 | $5.88 | 593,852 | — | — |
| 2001-08-23 | $3.85 | $6.14 | 296,868 | — | — |
| 2001-08-22 | $3.80 | $6.06 | 299,770 | — | — |
| 2001-08-21 | $3.78 | $6.03 | 199,692 | — | — |
| 2001-08-20 | $3.81 | $6.07 | 464,052 | — | — |
| 2001-08-17 | $3.77 | $6.02 | 1,022,609 | — | — |
| 2001-08-16 | $3.76 | $5.99 | 592,691 | — | — |
| 2001-08-15 | $3.80 | $6.06 | 468,231 | — | — |
| 2001-08-14 | $3.90 | $6.16 | 718,311 | — | — |
| 2001-08-13 | $4.01 | $6.32 | 688,589 | — | — |
| 2001-08-10 | $4.01 | $6.32 | 867,151 | — | — |
| 2001-08-09 | $4.04 | $6.37 | 919,628 | — | — |
| 2001-08-08 | $3.70 | $5.84 | 399,036 | — | — |
| 2001-08-07 | $3.58 | $5.65 | 273,416 | — | — |
| 2001-08-06 | $3.67 | $5.79 | 245,784 | — | — |
| 2001-08-03 | $3.65 | $5.76 | 101,588 | — | — |
| 2001-08-02 | $3.70 | $5.83 | 634,487 | — | — |
| 2001-08-01 | $3.51 | $5.54 | 694,626 | — | — |
| 2001-07-31 | $3.56 | $5.61 | 255,420 | — | — |
| 2001-07-30 | $3.57 | $5.63 | 135,953 | — | — |
| 2001-07-27 | $3.62 | $5.71 | 371,056 | — | — |
| 2001-07-26 | $3.66 | $5.78 | 563,898 | — | — |
| 2001-07-25 | $3.65 | $5.76 | 459,872 | — | — |
| 2001-07-24 | $3.73 | $5.88 | 466,374 | — | — |
| 2001-07-23 | $3.62 | $5.71 | 330,305 | — | — |
| 2001-07-20 | $3.77 | $5.95 | 281,891 | — | — |
| 2001-07-19 | $3.63 | $5.72 | 538,820 | — | — |
| 2001-07-18 | $3.80 | $5.99 | 639,711 | — | — |
| 2001-07-17 | $3.62 | $5.71 | 113,430 | — | — |
| 2001-07-16 | $3.55 | $5.60 | 267,727 | — | — |
| 2001-07-13 | $3.52 | $5.56 | 198,763 | — | — |
| 2001-07-12 | $3.56 | $5.61 | 340,057 | — | — |
| 2001-07-11 | $3.68 | $5.80 | 765,912 | — | — |
| 2001-07-10 | $3.58 | $5.65 | 474,269 | — | — |
| 2001-07-09 | $3.46 | $5.46 | 215,830 | — | — |
| 2001-07-06 | $3.42 | $5.40 | 1,758,915 | — | — |
| 2001-07-05 | $3.55 | $5.60 | 773,458 | — | — |
| 2001-07-03 | $3.93 | $6.20 | 236,380 | — | — |
| 2001-07-02 | $3.74 | $5.90 | 491,103 | — | — |
| 2001-06-29 | $3.92 | $6.18 | 127,826 | — | — |
| 2001-06-28 | $3.87 | $6.10 | 422,488 | — | — |
| 2001-06-27 | $3.94 | $6.21 | 710,648 | — | — |
| 2001-06-26 | $4.14 | $6.54 | 975,704 | — | — |
| 2001-06-25 | $3.84 | $6.06 | 596,986 | — | — |
| 2001-06-22 | $3.90 | $6.16 | 420,050 | — | — |
| 2001-06-21 | $3.76 | $5.93 | 236,147 | — | — |
| 2001-06-20 | $3.80 | $5.99 | 537,543 | — | — |
| 2001-06-19 | $4.01 | $6.32 | 271,790 | — | — |
| 2001-06-18 | $3.95 | $6.24 | 773,226 | — | — |
| 2001-06-15 | $3.88 | $6.13 | 595,361 | — | — |
| 2001-06-14 | $4.06 | $6.40 | 748,265 | — | — |
| 2001-06-13 | $3.95 | $6.24 | 515,252 | — | — |
| 2001-06-12 | $3.82 | $6.03 | 323,455 | — | — |
| 2001-06-11 | $3.72 | $5.87 | 218,616 | — | — |
| 2001-06-08 | $3.84 | $6.06 | 916,029 | — | — |
| 2001-06-07 | $3.65 | $5.76 | 630,075 | — | — |
| 2001-06-06 | $3.68 | $5.80 | 680,810 | — | — |
| 2001-06-05 | $3.64 | $5.75 | 667,343 | — | — |
| 2001-06-04 | $3.61 | $5.69 | 964,559 | — | — |
| 2001-06-01 | $3.65 | $5.76 | 666,878 | — | — |
| 2001-05-31 | $3.47 | $5.48 | 936,695 | — | — |
| 2001-05-30 | $3.55 | $5.60 | 1,021,564 | — | — |
| 2001-05-29 | $3.76 | $5.94 | 1,204,073 | — | — |
| 2001-05-25 | $4.03 | $6.36 | 836,849 | — | — |
| 2001-05-24 | $3.88 | $6.12 | 1,976,835 | — | — |
| 2001-05-23 | $4.25 | $6.71 | 1,527,992 | — | — |
| 2001-05-22 | $4.38 | $6.92 | 1,393,781 | — | — |
| 2001-05-21 | $4.50 | $7.11 | 3,265,777 | — | — |
| 2001-05-18 | $4.31 | $6.79 | 2,636,051 | — | — |
| 2001-05-17 | $3.98 | $6.28 | 1,203,260 | — | — |
| 2001-05-16 | $3.98 | $6.28 | 1,739,526 | — | — |
| 2001-05-15 | $3.78 | $5.97 | 467,535 | — | — |
| 2001-05-14 | $3.95 | $6.24 | 538,240 | — | — |
| 2001-05-11 | $3.78 | $5.97 | 593,387 | — | — |
| 2001-05-10 | $3.88 | $6.12 | 590,136 | — | — |
| 2001-05-09 | $3.90 | $6.16 | 1,974,861 | — | — |
| 2001-05-08 | $3.66 | $5.78 | 235,567 | — | — |
| 2001-05-07 | $3.71 | $5.86 | 223,028 | — | — |
| 2001-05-04 | $3.62 | $5.71 | 345,049 | — | — |
| 2001-05-03 | $3.65 | $5.76 | 475,197 | — | — |
| 2001-05-02 | $3.88 | $6.12 | 545,438 | — | — |
| 2001-05-01 | $3.89 | $6.14 | 200,040 | — | — |
| 2001-04-30 | $3.82 | $6.03 | 250,312 | — | — |
| 2001-04-27 | $3.84 | $6.06 | 292,224 | — | — |
| 2001-04-26 | $3.88 | $6.12 | 575,392 | — | — |
| 2001-04-25 | $3.70 | $5.84 | 733,288 | — | — |
| 2001-04-24 | $3.86 | $6.09 | 446,869 | — | — |
| 2001-04-23 | $3.67 | $5.79 | 244,507 | — | — |
| 2001-04-20 | $3.66 | $5.78 | 200,505 | — | — |
| 2001-04-19 | $3.65 | $5.76 | 164,630 | — | — |
| 2001-04-18 | $3.57 | $5.63 | 350,738 | — | — |
| 2001-04-17 | $3.55 | $5.60 | 193,307 | — | — |
| 2001-04-16 | $3.72 | $5.87 | 313,586 | — | — |
| 2001-04-12 | $3.63 | $5.72 | 543,000 | — | — |
| 2001-04-11 | $3.55 | $5.60 | 161,843 | — | — |
| 2001-04-10 | $3.51 | $5.54 | 199,924 | — | — |
| 2001-04-09 | $3.48 | $5.49 | 229,414 | — | — |
| 2001-04-06 | $3.66 | $5.78 | 288,392 | — | — |
| 2001-04-05 | $3.53 | $5.56 | 395,553 | — | — |
| 2001-04-04 | $3.66 | $5.78 | 433,750 | — | — |
| 2001-04-03 | $3.36 | $5.31 | 669,549 | — | — |
| 2001-04-02 | $3.23 | $5.10 | 183,786 | — | — |
| 2001-03-30 | $3.34 | $5.27 | 318,695 | — | — |
| 2001-03-29 | $3.23 | $5.10 | 396,482 | — | — |
| 2001-03-28 | $3.34 | $5.27 | 298,841 | — | — |
| 2001-03-27 | $3.28 | $5.18 | 305,924 | — | — |
| 2001-03-26 | $3.34 | $5.27 | 171,828 | — | — |
| 2001-03-23 | $3.28 | $5.18 | 296,403 | — | — |
| 2001-03-22 | $3.20 | $5.05 | 385,684 | — | — |
| 2001-03-21 | $3.23 | $5.10 | 290,018 | — | — |
| 2001-03-20 | $3.18 | $5.01 | 314,747 | — | — |
| 2001-03-19 | $3.10 | $4.88 | 1,584,301 | — | — |
| 2001-03-16 | $3.12 | $4.93 | 719,936 | — | — |
| 2001-03-15 | $3.34 | $5.27 | 598,960 | — | — |
| 2001-03-14 | $3.47 | $5.48 | 629,843 | — | — |
| 2001-03-13 | $3.66 | $5.78 | 855,193 | — | — |
| 2001-03-12 | $3.88 | $6.12 | 902,097 | — | — |
| 2001-03-09 | $3.88 | $6.12 | 1,910,890 | — | — |
| 2001-03-08 | $3.74 | $5.90 | 1,084,722 | — | — |
| 2001-03-07 | $3.61 | $5.69 | 341,566 | — | — |
| 2001-03-06 | $3.50 | $5.52 | 409,949 | — | — |
| 2001-03-05 | $3.61 | $5.69 | 348,416 | — | — |
| 2001-03-02 | $3.34 | $5.27 | 684,758 | — | — |
| 2001-03-01 | $3.50 | $5.52 | 1,457,403 | — | — |
| 2001-02-28 | $3.47 | $5.48 | 796,910 | — | — |
| 2001-02-27 | $3.77 | $5.95 | 1,317,735 | — | — |
| 2001-02-26 | $3.66 | $5.78 | 1,896,958 | — | — |
| 2001-02-23 | $3.36 | $5.31 | 1,323,076 | — | — |
| 2001-02-22 | $3.34 | $5.27 | 1,004,149 | — | — |
| 2001-02-21 | $3.26 | $5.14 | 250,196 | — | — |
| 2001-02-20 | $3.12 | $4.93 | 400,777 | — | — |
| 2001-02-16 | $3.23 | $5.10 | 673,264 | — | — |
| 2001-02-15 | $2.85 | $4.50 | 307,433 | — | — |
| 2001-02-14 | $3.10 | $4.88 | 147,099 | — | — |
| 2001-02-13 | $3.15 | $4.79 | 682,668 | — | — |
| 2001-02-12 | $3.26 | $4.95 | 157,664 | — | — |
| 2001-02-09 | $3.18 | $4.83 | 327,983 | — | — |
| 2001-02-08 | $3.18 | $4.83 | 772,181 | — | — |
| 2001-02-07 | $3.50 | $5.32 | 307,317 | — | — |
| 2001-02-06 | $3.34 | $5.07 | 148,956 | — | — |
| 2001-02-05 | $3.39 | $5.15 | 354,802 | — | — |
| 2001-02-02 | $3.53 | $5.36 | 777,986 | — | — |
| 2001-02-01 | $3.45 | $5.24 | 896,873 | — | — |
| 2001-01-31 | $3.28 | $4.99 | 685,106 | — | — |
| 2001-01-30 | $3.39 | $5.15 | 514,323 | — | — |
| 2001-01-29 | $3.18 | $4.83 | 303,602 | — | — |
| 2001-01-26 | $3.15 | $4.79 | 256,697 | — | — |
| 2001-01-25 | $3.23 | $4.91 | 123,647 | — | — |
| 2001-01-24 | $3.20 | $4.87 | 211,070 | — | — |
| 2001-01-23 | $3.24 | $4.93 | 953,181 | — | — |
| 2001-01-22 | $3.34 | $5.07 | 718,775 | — | — |
| 2001-01-19 | $3.18 | $4.83 | 769,627 | — | — |
| 2001-01-18 | $3.12 | $4.74 | 714,479 | — | — |
| 2001-01-17 | $2.91 | $4.42 | 397,410 | — | — |
| 2001-01-16 | $2.93 | $4.46 | 441,644 | — | — |
| 2001-01-12 | $2.85 | $4.34 | 392,070 | — | — |
| 2001-01-11 | $2.80 | $4.25 | 130,496 | — | — |
| 2001-01-10 | $2.75 | $4.17 | 304,530 | — | — |
| 2001-01-09 | $2.93 | $4.46 | 96,479 | — | — |
| 2001-01-08 | $2.96 | $4.50 | 166,371 | — | — |
| 2001-01-05 | $2.80 | $4.25 | 116,797 | — | — |
| 2001-01-04 | $2.88 | $4.38 | 142,571 | — | — |
| 2001-01-03 | $2.80 | $4.25 | 378,370 | — | — |
| 2001-01-02 | $2.85 | $4.34 | 662,234 | — | — |