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 | $5.79 | $9.06 | 905,175 | — | — |
| 2001-12-28 | $5.72 | $8.96 | 1,236,600 | — | — |
| 2001-12-27 | $5.61 | $8.78 | 514,350 | — | — |
| 2001-12-26 | $5.45 | $8.54 | 255,825 | — | — |
| 2001-12-24 | $5.50 | $8.61 | 178,200 | — | — |
| 2001-12-21 | $5.56 | $8.70 | 641,250 | — | — |
| 2001-12-20 | $5.51 | $8.62 | 222,075 | — | — |
| 2001-12-19 | $5.50 | $8.61 | 297,675 | — | — |
| 2001-12-18 | $5.62 | $8.80 | 637,200 | — | — |
| 2001-12-17 | $5.51 | $8.63 | 560,925 | — | — |
| 2001-12-14 | $5.40 | $8.46 | 319,275 | — | — |
| 2001-12-13 | $5.33 | $8.35 | 244,350 | — | — |
| 2001-12-12 | $5.32 | $8.33 | 267,300 | — | — |
| 2001-12-11 | $5.30 | $8.31 | 124,200 | — | — |
| 2001-12-10 | $5.31 | $8.32 | 447,525 | — | — |
| 2001-12-07 | $5.33 | $8.35 | 281,475 | — | — |
| 2001-12-06 | $5.32 | $8.33 | 359,100 | — | — |
| 2001-12-05 | $5.39 | $8.43 | 575,100 | — | — |
| 2001-12-04 | $5.33 | $8.35 | 1,003,050 | — | — |
| 2001-12-03 | $5.11 | $8.00 | 344,250 | — | — |
| 2001-11-30 | $5.16 | $8.07 | 652,050 | — | — |
| 2001-11-29 | $5.07 | $7.93 | 309,150 | — | — |
| 2001-11-28 | $4.94 | $7.74 | 147,150 | — | — |
| 2001-11-27 | $4.89 | $7.66 | 294,300 | — | — |
| 2001-11-26 | $4.87 | $7.63 | 483,300 | — | — |
| 2001-11-23 | $4.91 | $7.69 | 157,275 | — | — |
| 2001-11-21 | $4.88 | $7.64 | 211,950 | — | — |
| 2001-11-20 | $5.03 | $7.88 | 373,950 | — | — |
| 2001-11-19 | $4.95 | $7.75 | 297,000 | — | — |
| 2001-11-16 | $4.74 | $7.42 | 474,525 | — | — |
| 2001-11-15 | $4.71 | $7.38 | 820,125 | — | — |
| 2001-11-14 | $4.75 | $7.43 | 259,875 | — | — |
| 2001-11-13 | $4.68 | $7.33 | 415,800 | — | — |
| 2001-11-12 | $4.65 | $7.29 | 359,100 | — | — |
| 2001-11-09 | $4.74 | $7.42 | 358,425 | — | — |
| 2001-11-08 | $4.81 | $7.53 | 590,625 | — | — |
| 2001-11-07 | $4.81 | $7.53 | 482,625 | — | — |
| 2001-11-06 | $4.83 | $7.56 | 396,900 | — | — |
| 2001-11-05 | $4.85 | $7.60 | 336,825 | — | — |
| 2001-11-02 | $4.96 | $7.76 | 510,300 | — | — |
| 2001-11-01 | $4.89 | $7.66 | 466,425 | — | — |
| 2001-10-31 | $4.81 | $7.54 | 362,475 | — | — |
| 2001-10-30 | $4.74 | $7.42 | 604,800 | — | — |
| 2001-10-29 | $4.83 | $7.57 | 450,225 | — | — |
| 2001-10-26 | $5.03 | $7.88 | 682,425 | — | — |
| 2001-10-25 | $5.19 | $8.12 | 577,125 | — | — |
| 2001-10-24 | $5.30 | $8.29 | 843,750 | — | — |
| 2001-10-23 | $5.19 | $8.12 | 714,825 | — | — |
| 2001-10-22 | $5.08 | $7.96 | 549,450 | — | — |
| 2001-10-19 | $4.93 | $7.73 | 394,200 | — | — |
| 2001-10-18 | $4.85 | $7.60 | 986,175 | — | — |
| 2001-10-17 | $4.91 | $7.69 | 811,350 | — | — |
| 2001-10-16 | $4.93 | $7.72 | 1,306,125 | — | — |
| 2001-10-15 | $4.46 | $6.98 | 1,169,100 | — | — |
| 2001-10-12 | $4.40 | $6.89 | 255,825 | — | — |
| 2001-10-11 | $4.56 | $7.13 | 120,825 | — | — |
| 2001-10-10 | $4.50 | $7.03 | 290,250 | — | — |
| 2001-10-09 | $4.41 | $6.88 | 316,575 | — | — |
| 2001-10-08 | $4.51 | $7.04 | 198,450 | — | — |
| 2001-10-05 | $4.46 | $6.96 | 318,600 | — | — |
| 2001-10-04 | $4.42 | $6.90 | 525,825 | — | — |
| 2001-10-03 | $4.38 | $6.84 | 324,000 | — | — |
| 2001-10-02 | $4.28 | $6.68 | 303,750 | — | — |
| 2001-10-01 | $4.46 | $6.96 | 521,775 | — | — |
| 2001-09-28 | $4.47 | $6.98 | 436,725 | — | — |
| 2001-09-27 | $4.29 | $6.69 | 1,067,850 | — | — |
| 2001-09-26 | $4.20 | $6.55 | 554,850 | — | — |
| 2001-09-25 | $4.33 | $6.75 | 290,250 | — | — |
| 2001-09-24 | $4.35 | $6.79 | 747,900 | — | — |
| 2001-09-21 | $4.15 | $6.48 | 521,775 | — | — |
| 2001-09-20 | $4.15 | $6.47 | 459,675 | — | — |
| 2001-09-19 | $4.32 | $6.74 | 755,325 | — | — |
| 2001-09-18 | $4.42 | $6.90 | 234,900 | — | — |
| 2001-09-17 | $4.52 | $7.05 | 693,225 | — | — |
| 2001-09-10 | $4.74 | $7.40 | 450,225 | — | — |
| 2001-09-07 | $4.83 | $7.54 | 522,450 | — | — |
| 2001-09-06 | $5.06 | $7.90 | 242,325 | — | — |
| 2001-09-05 | $5.12 | $7.99 | 177,525 | — | — |
| 2001-09-04 | $5.19 | $8.09 | 270,000 | — | — |
| 2001-08-31 | $5.10 | $7.95 | 199,800 | — | — |
| 2001-08-30 | $5.08 | $7.93 | 201,825 | — | — |
| 2001-08-29 | $5.14 | $8.02 | 130,275 | — | — |
| 2001-08-28 | $5.08 | $7.93 | 435,375 | — | — |
| 2001-08-27 | $5.17 | $8.07 | 512,325 | — | — |
| 2001-08-24 | $5.18 | $8.08 | 759,375 | — | — |
| 2001-08-23 | $5.22 | $8.15 | 336,150 | — | — |
| 2001-08-22 | $5.17 | $8.07 | 797,175 | — | — |
| 2001-08-21 | $5.12 | $7.99 | 371,250 | — | — |
| 2001-08-20 | $5.12 | $7.99 | 180,900 | — | — |
| 2001-08-17 | $5.05 | $7.88 | 152,550 | — | — |
| 2001-08-16 | $5.13 | $8.01 | 301,050 | — | — |
| 2001-08-15 | $5.04 | $7.86 | 265,950 | — | — |
| 2001-08-14 | $5.07 | $7.92 | 207,900 | — | — |
| 2001-08-13 | $5.13 | $8.00 | 250,425 | — | — |
| 2001-08-10 | $5.06 | $7.90 | 201,825 | — | — |
| 2001-08-09 | $5.06 | $7.89 | 207,900 | — | — |
| 2001-08-08 | $4.99 | $7.79 | 122,175 | — | — |
| 2001-08-07 | $5.07 | $7.92 | 114,075 | — | — |
| 2001-08-06 | $5.01 | $7.83 | 413,100 | — | — |
| 2001-08-03 | $5.07 | $7.92 | 156,600 | — | — |
| 2001-08-02 | $5.04 | $7.86 | 156,600 | — | — |
| 2001-08-01 | $5.07 | $7.92 | 334,125 | — | — |
| 2001-07-31 | $5.01 | $7.82 | 554,175 | — | — |
| 2001-07-30 | $5.03 | $7.86 | 177,525 | — | — |
| 2001-07-27 | $4.99 | $7.79 | 193,725 | — | — |
| 2001-07-26 | $5.02 | $7.84 | 231,525 | — | — |
| 2001-07-25 | $5.01 | $7.82 | 524,475 | — | — |
| 2001-07-24 | $4.85 | $7.57 | 789,750 | — | — |
| 2001-07-23 | $4.88 | $7.62 | 413,775 | — | — |
| 2001-07-20 | $4.94 | $7.71 | 114,750 | — | — |
| 2001-07-19 | $4.95 | $7.72 | 625,050 | — | — |
| 2001-07-18 | $4.83 | $7.54 | 558,225 | — | — |
| 2001-07-17 | $4.88 | $7.61 | 214,650 | — | — |
| 2001-07-16 | $4.81 | $7.52 | 253,125 | — | — |
| 2001-07-13 | $4.91 | $7.66 | 191,700 | — | — |
| 2001-07-12 | $4.89 | $7.63 | 170,100 | — | — |
| 2001-07-11 | $4.75 | $7.40 | 196,425 | — | — |
| 2001-07-10 | $4.74 | $7.38 | 255,150 | — | — |
| 2001-07-09 | $4.81 | $7.49 | 147,150 | — | — |
| 2001-07-06 | $4.81 | $7.48 | 232,200 | — | — |
| 2001-07-05 | $4.88 | $7.60 | 170,775 | — | — |
| 2001-07-03 | $4.80 | $7.47 | 154,575 | — | — |
| 2001-07-02 | $4.74 | $7.38 | 260,550 | — | — |
| 2001-06-29 | $4.89 | $7.61 | 666,225 | — | — |
| 2001-06-28 | $4.81 | $7.49 | 225,450 | — | — |
| 2001-06-27 | $4.77 | $7.42 | 397,575 | — | — |
| 2001-06-26 | $4.62 | $7.19 | 600,075 | — | — |
| 2001-06-25 | $4.59 | $7.13 | 577,800 | — | — |
| 2001-06-22 | $4.62 | $7.19 | 401,625 | — | — |
| 2001-06-21 | $4.89 | $7.61 | 1,349,325 | — | — |
| 2001-06-20 | $4.83 | $7.52 | 481,950 | — | — |
| 2001-06-19 | $4.65 | $7.24 | 329,400 | — | — |
| 2001-06-18 | $4.65 | $7.24 | 782,325 | — | — |
| 2001-06-15 | $4.57 | $7.11 | 1,011,825 | — | — |
| 2001-06-14 | $4.54 | $7.07 | 535,275 | — | — |
| 2001-06-13 | $4.59 | $7.15 | 1,584,225 | — | — |
| 2001-06-12 | $4.65 | $7.24 | 354,375 | — | — |
| 2001-06-11 | $4.69 | $7.30 | 350,325 | — | — |
| 2001-06-08 | $4.73 | $7.36 | 326,025 | — | — |
| 2001-06-07 | $4.68 | $7.28 | 195,075 | — | — |
| 2001-06-06 | $4.61 | $7.18 | 371,250 | — | — |
| 2001-06-05 | $4.49 | $6.98 | 379,350 | — | — |
| 2001-06-04 | $4.49 | $6.98 | 216,000 | — | — |
| 2001-06-01 | $4.48 | $6.97 | 440,100 | — | — |
| 2001-05-31 | $4.28 | $6.66 | 469,125 | — | — |
| 2001-05-30 | $4.30 | $6.69 | 409,725 | — | — |
| 2001-05-29 | $4.28 | $6.67 | 780,975 | — | — |
| 2001-05-25 | $4.29 | $6.67 | 228,150 | — | — |
| 2001-05-24 | $4.35 | $6.78 | 221,400 | — | — |
| 2001-05-23 | $4.42 | $6.88 | 308,475 | — | — |
| 2001-05-22 | $4.41 | $6.86 | 419,175 | — | — |
| 2001-05-21 | $4.45 | $6.92 | 459,000 | — | — |
| 2001-05-18 | $4.35 | $6.77 | 265,275 | — | — |
| 2001-05-17 | $4.28 | $6.66 | 568,350 | — | — |
| 2001-05-16 | $4.28 | $6.67 | 453,600 | — | — |
| 2001-05-15 | $4.21 | $6.56 | 457,650 | — | — |
| 2001-05-14 | $4.19 | $6.51 | 390,150 | — | — |
| 2001-05-11 | $4.01 | $6.24 | 162,675 | — | — |
| 2001-05-10 | $3.96 | $6.16 | 313,875 | — | — |
| 2001-05-09 | $3.98 | $6.19 | 346,275 | — | — |
| 2001-05-08 | $3.98 | $6.20 | 243,675 | — | — |
| 2001-05-07 | $4.01 | $6.25 | 234,900 | — | — |
| 2001-05-04 | $4.02 | $6.25 | 728,325 | — | — |
| 2001-05-03 | $4.01 | $6.25 | 200,475 | — | — |
| 2001-05-02 | $4.00 | $6.23 | 247,725 | — | — |
| 2001-05-01 | $4.00 | $6.22 | 597,375 | — | — |
| 2001-04-30 | $4.06 | $6.32 | 475,875 | — | — |
| 2001-04-27 | $4.04 | $6.29 | 390,150 | — | — |
| 2001-04-26 | $3.99 | $6.20 | 202,500 | — | — |
| 2001-04-25 | $4.00 | $6.22 | 1,499,850 | — | — |
| 2001-04-24 | $4.00 | $6.22 | 257,175 | — | — |
| 2001-04-23 | $3.99 | $6.20 | 799,200 | — | — |
| 2001-04-20 | $4.09 | $6.36 | 301,725 | — | — |
| 2001-04-19 | $4.13 | $6.42 | 687,150 | — | — |
| 2001-04-18 | $4.07 | $6.34 | 280,125 | — | — |
| 2001-04-17 | $4.00 | $6.22 | 528,525 | — | — |
| 2001-04-16 | $4.08 | $6.35 | 311,850 | — | — |
| 2001-04-12 | $4.13 | $6.43 | 159,975 | — | — |
| 2001-04-11 | $4.11 | $6.40 | 135,675 | — | — |
| 2001-04-10 | $4.21 | $6.52 | 255,150 | — | — |
| 2001-04-09 | $4.10 | $6.35 | 235,575 | — | — |
| 2001-04-06 | $4.09 | $6.34 | 124,875 | — | — |
| 2001-04-05 | $4.10 | $6.36 | 594,675 | — | — |
| 2001-04-04 | $3.88 | $6.02 | 307,800 | — | — |
| 2001-04-03 | $3.90 | $6.05 | 168,075 | — | — |
| 2001-04-02 | $3.93 | $6.09 | 267,975 | — | — |
| 2001-03-30 | $4.15 | $6.43 | 577,125 | — | — |
| 2001-03-29 | $3.80 | $5.89 | 297,000 | — | — |
| 2001-03-28 | $3.77 | $5.85 | 257,850 | — | — |
| 2001-03-27 | $3.86 | $5.99 | 245,700 | — | — |
| 2001-03-26 | $3.88 | $6.01 | 494,100 | — | — |
| 2001-03-23 | $3.75 | $5.82 | 547,425 | — | — |
| 2001-03-22 | $3.61 | $5.59 | 379,350 | — | — |
| 2001-03-21 | $3.66 | $5.67 | 242,325 | — | — |
| 2001-03-20 | $3.70 | $5.73 | 292,275 | — | — |
| 2001-03-19 | $3.84 | $5.95 | 310,500 | — | — |
| 2001-03-16 | $3.72 | $5.77 | 377,325 | — | — |
| 2001-03-15 | $3.93 | $6.10 | 257,175 | — | — |
| 2001-03-14 | $3.91 | $6.06 | 259,875 | — | — |
| 2001-03-13 | $3.99 | $6.19 | 262,575 | — | — |
| 2001-03-12 | $3.93 | $6.09 | 200,475 | — | — |
| 2001-03-09 | $4.00 | $6.20 | 189,000 | — | — |
| 2001-03-08 | $3.96 | $6.13 | 357,750 | — | — |
| 2001-03-07 | $3.98 | $6.17 | 452,250 | — | — |
| 2001-03-06 | $4.00 | $6.20 | 269,325 | — | — |
| 2001-03-05 | $3.99 | $6.18 | 253,800 | — | — |
| 2001-03-02 | $3.99 | $6.18 | 242,325 | — | — |
| 2001-03-01 | $3.90 | $6.05 | 123,525 | — | — |
| 2001-02-28 | $3.97 | $6.16 | 386,775 | — | — |
| 2001-02-27 | $3.96 | $6.13 | 299,700 | — | — |
| 2001-02-26 | $3.99 | $6.18 | 1,138,050 | — | — |
| 2001-02-23 | $3.81 | $5.90 | 567,000 | — | — |
| 2001-02-22 | $3.90 | $6.05 | 366,525 | — | — |
| 2001-02-21 | $3.99 | $6.19 | 477,225 | — | — |
| 2001-02-20 | $4.00 | $6.20 | 309,825 | — | — |
| 2001-02-16 | $4.10 | $6.35 | 193,050 | — | — |
| 2001-02-15 | $4.15 | $6.43 | 387,450 | — | — |
| 2001-02-14 | $4.17 | $6.47 | 282,150 | — | — |
| 2001-02-13 | $4.15 | $6.43 | 595,350 | — | — |
| 2001-02-12 | $4.33 | $6.72 | 632,475 | — | — |
| 2001-02-09 | $4.02 | $6.23 | 483,975 | — | — |
| 2001-02-08 | $4.04 | $6.27 | 473,850 | — | — |
| 2001-02-07 | $4.00 | $6.20 | 752,625 | — | — |
| 2001-02-06 | $3.82 | $5.92 | 517,388 | — | — |
| 2001-02-05 | $3.72 | $5.77 | 660,150 | — | — |
| 2001-02-02 | $3.75 | $5.81 | 677,363 | — | — |
| 2001-02-01 | $3.76 | $5.83 | 381,713 | — | — |
| 2001-01-31 | $3.73 | $5.78 | 605,475 | — | — |
| 2001-01-30 | $3.73 | $5.79 | 261,225 | — | — |
| 2001-01-29 | $3.82 | $5.92 | 487,013 | — | — |
| 2001-01-26 | $3.89 | $6.03 | 599,400 | — | — |
| 2001-01-25 | $4.01 | $6.21 | 355,388 | — | — |
| 2001-01-24 | $4.09 | $6.35 | 394,875 | — | — |
| 2001-01-23 | $4.06 | $6.29 | 378,675 | — | — |
| 2001-01-22 | $4.05 | $6.28 | 138,713 | — | — |
| 2001-01-19 | $4.06 | $6.29 | 156,938 | — | — |
| 2001-01-18 | $4.09 | $6.35 | 502,200 | — | — |
| 2001-01-17 | $4.01 | $6.22 | 267,300 | — | — |
| 2001-01-16 | $4.05 | $6.28 | 506,250 | — | — |
| 2001-01-12 | $4.12 | $6.39 | 189,338 | — | — |
| 2001-01-11 | $4.21 | $6.53 | 319,950 | — | — |
| 2001-01-10 | $4.15 | $6.43 | 800,888 | — | — |
| 2001-01-09 | $4.15 | $6.41 | 273,375 | — | — |
| 2001-01-08 | $4.09 | $6.31 | 263,250 | — | — |
| 2001-01-05 | $4.02 | $6.21 | 811,013 | — | — |
| 2001-01-04 | $4.00 | $6.18 | 508,275 | — | — |
| 2001-01-03 | $3.96 | $6.12 | 797,850 | — | — |
| 2001-01-02 | $3.96 | $6.11 | 532,575 | — | — |