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
- 1980-03-18 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 | $4.45 | $5.72 | 5,800 | — | — |
| 2001-12-28 | $4.39 | $5.65 | 0 | — | — |
| 2001-12-27 | $4.39 | $5.65 | 19,200 | — | — |
| 2001-12-26 | $4.35 | $5.59 | 13,400 | — | — |
| 2001-12-24 | $4.15 | $5.34 | 5,200 | — | — |
| 2001-12-21 | $4.35 | $5.59 | 8,400 | — | — |
| 2001-12-20 | $4.18 | $5.37 | 600 | — | — |
| 2001-12-19 | $4.15 | $5.34 | 21,400 | — | — |
| 2001-12-18 | $4.15 | $5.34 | 28,800 | — | — |
| 2001-12-17 | $4.05 | $5.21 | 10,400 | — | — |
| 2001-12-14 | $4.10 | $5.27 | 2,800 | — | — |
| 2001-12-13 | $4.05 | $5.21 | 4,400 | — | — |
| 2001-12-12 | $4.08 | $5.24 | 4,400 | — | — |
| 2001-12-11 | $4.05 | $5.21 | 4,000 | — | — |
| 2001-12-10 | $4.00 | $5.14 | 8,600 | — | — |
| 2001-12-07 | $4.15 | $5.34 | 10,200 | — | — |
| 2001-12-06 | $4.00 | $5.14 | 11,200 | — | — |
| 2001-12-05 | $4.08 | $5.24 | 10,200 | — | — |
| 2001-12-04 | $3.93 | $5.05 | 0 | — | — |
| 2001-12-03 | $3.93 | $5.05 | 4,200 | — | — |
| 2001-11-30 | $4.10 | $5.27 | 6,400 | — | — |
| 2001-11-29 | $3.77 | $4.84 | 400 | — | — |
| 2001-11-28 | $4.00 | $5.14 | 4,600 | — | — |
| 2001-11-27 | $3.95 | $5.08 | 6,400 | — | — |
| 2001-11-26 | $3.90 | $5.02 | 4,000 | — | — |
| 2001-11-23 | $4.00 | $5.14 | 0 | — | — |
| 2001-11-21 | $4.00 | $5.14 | 1,200 | — | — |
| 2001-11-20 | $4.05 | $5.21 | 200 | — | — |
| 2001-11-19 | $3.85 | $4.95 | 3,000 | — | — |
| 2001-11-16 | $3.86 | $4.96 | 0 | — | — |
| 2001-11-15 | $3.86 | $4.96 | 600 | — | — |
| 2001-11-14 | $3.78 | $4.86 | 3,000 | — | — |
| 2001-11-13 | $3.78 | $4.86 | 13,600 | — | — |
| 2001-11-12 | $3.75 | $4.82 | 21,600 | — | — |
| 2001-11-09 | $3.79 | $4.87 | 5,600 | — | — |
| 2001-11-08 | $3.75 | $4.82 | 1,200 | — | — |
| 2001-11-07 | $3.80 | $4.89 | 3,400 | — | — |
| 2001-11-06 | $4.05 | $5.21 | 61,000 | — | — |
| 2001-11-05 | $3.95 | $5.08 | 23,400 | — | — |
| 2001-11-02 | $3.75 | $4.82 | 1,000 | — | — |
| 2001-11-01 | $3.83 | $4.92 | 3,000 | — | — |
| 2001-10-31 | $3.83 | $4.92 | 5,000 | — | — |
| 2001-10-30 | $3.58 | $4.60 | 19,400 | — | — |
| 2001-10-29 | $3.70 | $4.76 | 41,400 | — | — |
| 2001-10-26 | $3.65 | $4.69 | 61,400 | — | — |
| 2001-10-25 | $3.80 | $4.89 | 2,600 | — | — |
| 2001-10-24 | $4.00 | $5.14 | 1,000 | — | — |
| 2001-10-23 | $3.88 | $4.98 | 6,200 | — | — |
| 2001-10-22 | $3.75 | $4.82 | 4,400 | — | — |
| 2001-10-19 | $3.75 | $4.82 | 5,200 | — | — |
| 2001-10-18 | $3.75 | $4.82 | 3,600 | — | — |
| 2001-10-17 | $3.88 | $4.98 | 8,000 | — | — |
| 2001-10-16 | $4.00 | $5.14 | 800 | — | — |
| 2001-10-15 | $3.96 | $5.09 | 8,200 | — | — |
| 2001-10-12 | $4.28 | $5.50 | 84,200 | — | — |
| 2001-10-11 | $3.88 | $4.98 | 0 | — | — |
| 2001-10-10 | $3.88 | $4.98 | 15,600 | — | — |
| 2001-10-09 | $3.99 | $5.13 | 800 | — | — |
| 2001-10-08 | $4.00 | $5.14 | 0 | — | — |
| 2001-10-05 | $4.00 | $5.14 | 74,000 | — | — |
| 2001-10-04 | $3.99 | $5.13 | 1,000 | — | — |
| 2001-10-03 | $3.90 | $5.02 | 2,800 | — | — |
| 2001-10-02 | $3.93 | $5.05 | 1,400 | — | — |
| 2001-10-01 | $3.88 | $4.98 | 10,000 | — | — |
| 2001-09-28 | $3.87 | $4.97 | 15,600 | — | — |
| 2001-09-27 | $3.54 | $4.55 | 12,400 | — | — |
| 2001-09-26 | $3.92 | $5.04 | 8,800 | — | — |
| 2001-09-25 | $4.04 | $5.09 | 200 | — | — |
| 2001-09-24 | $3.95 | $4.99 | 27,600 | — | — |
| 2001-09-21 | $3.99 | $5.04 | 3,600 | — | — |
| 2001-09-20 | $4.05 | $5.11 | 32,800 | — | — |
| 2001-09-19 | $4.00 | $5.05 | 3,600 | — | — |
| 2001-09-18 | $4.00 | $5.05 | 9,400 | — | — |
| 2001-09-17 | $4.05 | $5.11 | 1,400 | — | — |
| 2001-09-10 | $4.23 | $5.33 | 27,800 | — | — |
| 2001-09-07 | $4.05 | $5.11 | 400 | — | — |
| 2001-09-06 | $4.05 | $5.11 | 0 | — | — |
| 2001-09-05 | $4.05 | $5.11 | 2,800 | — | — |
| 2001-09-04 | $4.10 | $5.18 | 8,800 | — | — |
| 2001-08-31 | $4.20 | $5.30 | 2,800 | — | — |
| 2001-08-30 | $4.08 | $5.14 | 3,200 | — | — |
| 2001-08-29 | $4.13 | $5.21 | 1,800 | — | — |
| 2001-08-28 | $4.17 | $5.26 | 3,200 | — | — |
| 2001-08-27 | $4.15 | $5.24 | 7,400 | — | — |
| 2001-08-24 | $4.15 | $5.24 | 1,800 | — | — |
| 2001-08-23 | $4.18 | $5.27 | 6,800 | — | — |
| 2001-08-22 | $4.15 | $5.24 | 0 | — | — |
| 2001-08-21 | $4.15 | $5.24 | 800 | — | — |
| 2001-08-20 | $4.15 | $5.24 | 12,600 | — | — |
| 2001-08-17 | $4.12 | $5.19 | 0 | — | — |
| 2001-08-16 | $4.12 | $5.19 | 19,400 | — | — |
| 2001-08-15 | $4.20 | $5.30 | 29,800 | — | — |
| 2001-08-14 | $4.20 | $5.30 | 3,200 | — | — |
| 2001-08-13 | $4.23 | $5.34 | 400 | — | — |
| 2001-08-10 | $4.30 | $5.43 | 10,800 | — | — |
| 2001-08-09 | $4.30 | $5.43 | 2,200 | — | — |
| 2001-08-08 | $4.33 | $5.46 | 13,200 | — | — |
| 2001-08-07 | $4.25 | $5.36 | 4,800 | — | — |
| 2001-08-06 | $4.25 | $5.36 | 38,200 | — | — |
| 2001-08-03 | $4.25 | $5.36 | 6,400 | — | — |
| 2001-08-02 | $4.20 | $5.30 | 1,400 | — | — |
| 2001-08-01 | $4.27 | $5.38 | 3,400 | — | — |
| 2001-07-31 | $4.27 | $5.38 | 1,000 | — | — |
| 2001-07-30 | $4.15 | $5.24 | 2,800 | — | — |
| 2001-07-27 | $4.20 | $5.30 | 14,800 | — | — |
| 2001-07-26 | $4.25 | $5.36 | 7,400 | — | — |
| 2001-07-25 | $4.15 | $5.24 | 2,800 | — | — |
| 2001-07-24 | $4.15 | $5.24 | 5,000 | — | — |
| 2001-07-23 | $4.18 | $5.27 | 1,200 | — | — |
| 2001-07-20 | $4.15 | $5.24 | 0 | — | — |
| 2001-07-19 | $4.15 | $5.24 | 0 | — | — |
| 2001-07-18 | $4.15 | $5.24 | 6,800 | — | — |
| 2001-07-17 | $4.35 | $5.49 | 200 | — | — |
| 2001-07-16 | $4.29 | $5.41 | 9,200 | — | — |
| 2001-07-13 | $4.10 | $5.18 | 2,200 | — | — |
| 2001-07-12 | $4.10 | $5.18 | 0 | — | — |
| 2001-07-11 | $4.10 | $5.18 | 200 | — | — |
| 2001-07-10 | $4.10 | $5.18 | 28,400 | — | — |
| 2001-07-09 | $4.10 | $5.18 | 14,800 | — | — |
| 2001-07-06 | $4.08 | $5.14 | 2,000 | — | — |
| 2001-07-05 | $4.23 | $5.33 | 35,000 | — | — |
| 2001-07-03 | $4.08 | $5.15 | 3,000 | — | — |
| 2001-07-02 | $4.18 | $5.27 | 6,400 | — | — |
| 2001-06-29 | $4.38 | $5.52 | 31,200 | — | — |
| 2001-06-28 | $4.35 | $5.49 | 5,200 | — | — |
| 2001-06-27 | $4.30 | $5.43 | 5,400 | — | — |
| 2001-06-26 | $4.38 | $5.52 | 86,600 | — | — |
| 2001-06-25 | $4.23 | $5.33 | 1,400 | — | — |
| 2001-06-22 | $4.28 | $5.40 | 400 | — | — |
| 2001-06-21 | $4.21 | $5.31 | 5,600 | — | — |
| 2001-06-20 | $4.28 | $5.40 | 1,000 | — | — |
| 2001-06-19 | $4.33 | $5.46 | 1,600 | — | — |
| 2001-06-18 | $4.25 | $5.36 | 28,200 | — | — |
| 2001-06-15 | $4.20 | $5.30 | 5,600 | — | — |
| 2001-06-14 | $4.20 | $5.30 | 4,200 | — | — |
| 2001-06-13 | $4.50 | $5.68 | 11,800 | — | — |
| 2001-06-12 | $4.50 | $5.68 | 8,000 | — | — |
| 2001-06-11 | $4.63 | $5.84 | 0 | — | — |
| 2001-06-08 | $4.63 | $5.84 | 600 | — | — |
| 2001-06-07 | $4.54 | $5.72 | 17,800 | — | — |
| 2001-06-06 | $4.30 | $5.43 | 3,600 | — | — |
| 2001-06-05 | $4.43 | $5.59 | 41,800 | — | — |
| 2001-06-04 | $4.38 | $5.52 | 4,000 | — | — |
| 2001-06-01 | $4.28 | $5.40 | 8,000 | — | — |
| 2001-05-31 | $4.47 | $5.64 | 800 | — | — |
| 2001-05-30 | $4.53 | $5.71 | 18,400 | — | — |
| 2001-05-29 | $4.23 | $5.33 | 8,000 | — | — |
| 2001-05-25 | $4.23 | $5.33 | 3,600 | — | — |
| 2001-05-24 | $4.25 | $5.36 | 4,000 | — | — |
| 2001-05-23 | $4.38 | $5.52 | 1,000 | — | — |
| 2001-05-22 | $4.20 | $5.30 | 22,800 | — | — |
| 2001-05-21 | $4.15 | $5.24 | 29,000 | — | — |
| 2001-05-18 | $4.25 | $5.36 | 75,600 | — | — |
| 2001-05-17 | $4.25 | $5.36 | 10,000 | — | — |
| 2001-05-16 | $4.50 | $5.68 | 10,200 | — | — |
| 2001-05-15 | $4.25 | $5.36 | 0 | — | — |
| 2001-05-14 | $4.25 | $5.36 | 2,600 | — | — |
| 2001-05-11 | $4.43 | $5.59 | 0 | — | — |
| 2001-05-10 | $4.43 | $5.59 | 200 | — | — |
| 2001-05-09 | $4.30 | $5.43 | 4,200 | — | — |
| 2001-05-08 | $4.68 | $5.90 | 26,400 | — | — |
| 2001-05-07 | $4.15 | $5.23 | 21,000 | — | — |
| 2001-05-04 | $4.15 | $5.24 | 3,800 | — | — |
| 2001-05-03 | $4.15 | $5.24 | 0 | — | — |
| 2001-05-02 | $4.15 | $5.24 | 5,000 | — | — |
| 2001-05-01 | $4.13 | $5.21 | 28,200 | — | — |
| 2001-04-30 | $4.15 | $5.24 | 7,200 | — | — |
| 2001-04-27 | $4.15 | $5.23 | 10,800 | — | — |
| 2001-04-26 | $4.15 | $5.23 | 1,800 | — | — |
| 2001-04-25 | $4.13 | $5.21 | 16,800 | — | — |
| 2001-04-24 | $4.20 | $5.30 | 10,000 | — | — |
| 2001-04-23 | $4.45 | $5.62 | 19,400 | — | — |
| 2001-04-20 | $4.63 | $5.84 | 6,800 | — | — |
| 2001-04-19 | $4.69 | $5.92 | 7,000 | — | — |
| 2001-04-18 | $4.73 | $5.96 | 0 | — | — |
| 2001-04-17 | $4.73 | $5.96 | 1,200 | — | — |
| 2001-04-16 | $4.71 | $5.94 | 43,400 | — | — |
| 2001-04-12 | $4.70 | $5.93 | 1,800 | — | — |
| 2001-04-11 | $4.70 | $5.93 | 1,200 | — | — |
| 2001-04-10 | $4.70 | $5.93 | 800 | — | — |
| 2001-04-09 | $4.75 | $6.00 | 2,000 | — | — |
| 2001-04-06 | $4.72 | $5.96 | 42,000 | — | — |
| 2001-04-05 | $4.69 | $5.92 | 4,200 | — | — |
| 2001-04-04 | $4.78 | $6.04 | 8,600 | — | — |
| 2001-04-03 | $4.81 | $6.07 | 1,200 | — | — |
| 2001-04-02 | $4.81 | $6.07 | 22,200 | — | — |
| 2001-03-30 | $4.81 | $6.07 | 1,000 | — | — |
| 2001-03-29 | $4.88 | $6.15 | 1,000 | — | — |
| 2001-03-28 | $4.75 | $6.00 | 0 | — | — |
| 2001-03-27 | $4.75 | $6.00 | 8,400 | — | — |
| 2001-03-26 | $4.88 | $6.15 | 4,000 | — | — |
| 2001-03-23 | $4.94 | $6.23 | 0 | — | — |
| 2001-03-22 | $4.94 | $6.23 | 9,400 | — | — |
| 2001-03-21 | $4.94 | $6.23 | 2,600 | — | — |
| 2001-03-20 | $4.97 | $6.18 | 13,200 | — | — |
| 2001-03-19 | $4.97 | $6.18 | 0 | — | — |
| 2001-03-16 | $4.97 | $6.18 | 400 | — | — |
| 2001-03-15 | $4.97 | $6.18 | 14,600 | — | — |
| 2001-03-14 | $4.91 | $6.10 | 8,600 | — | — |
| 2001-03-13 | $5.03 | $6.25 | 10,800 | — | — |
| 2001-03-12 | $5.00 | $6.22 | 5,600 | — | — |
| 2001-03-09 | $4.94 | $6.14 | 5,600 | — | — |
| 2001-03-08 | $5.00 | $6.22 | 33,000 | — | — |
| 2001-03-07 | $5.00 | $6.22 | 7,800 | — | — |
| 2001-03-06 | $5.00 | $6.22 | 3,000 | — | — |
| 2001-03-05 | $5.00 | $6.22 | 9,200 | — | — |
| 2001-03-02 | $4.94 | $6.14 | 4,600 | — | — |
| 2001-03-01 | $4.94 | $6.14 | 8,600 | — | — |
| 2001-02-28 | $4.88 | $6.06 | 11,000 | — | — |
| 2001-02-27 | $4.94 | $6.14 | 5,600 | — | — |
| 2001-02-26 | $4.88 | $6.06 | 21,200 | — | — |
| 2001-02-23 | $4.91 | $6.10 | 20,600 | — | — |
| 2001-02-22 | $4.94 | $6.14 | 13,800 | — | — |
| 2001-02-21 | $4.88 | $6.07 | 28,200 | — | — |
| 2001-02-20 | $4.97 | $6.18 | 2,400 | — | — |
| 2001-02-16 | $5.00 | $6.22 | 18,800 | — | — |
| 2001-02-15 | $5.00 | $6.22 | 9,400 | — | — |
| 2001-02-14 | $4.88 | $6.06 | 14,400 | — | — |
| 2001-02-13 | $5.13 | $6.37 | 36,000 | — | — |
| 2001-02-12 | $4.88 | $6.06 | 19,400 | — | — |
| 2001-02-09 | $4.63 | $5.75 | 200 | — | — |
| 2001-02-08 | $4.75 | $5.91 | 19,800 | — | — |
| 2001-02-07 | $4.69 | $5.83 | 14,600 | — | — |
| 2001-02-06 | $4.56 | $5.67 | 6,800 | — | — |
| 2001-02-05 | $4.56 | $5.67 | 1,200 | — | — |
| 2001-02-02 | $4.56 | $5.67 | 1,400 | — | — |
| 2001-02-01 | $4.56 | $5.67 | 20,000 | — | — |
| 2001-01-31 | $4.56 | $5.67 | 19,400 | — | — |
| 2001-01-30 | $4.56 | $5.67 | 56,200 | — | — |
| 2001-01-29 | $4.94 | $6.14 | 25,800 | — | — |
| 2001-01-26 | $4.88 | $6.06 | 1,000 | — | — |
| 2001-01-25 | $4.88 | $6.06 | 25,200 | — | — |
| 2001-01-24 | $4.88 | $6.06 | 11,400 | — | — |
| 2001-01-23 | $4.88 | $6.06 | 1,600 | — | — |
| 2001-01-22 | $4.75 | $5.91 | 14,400 | — | — |
| 2001-01-19 | $4.56 | $5.67 | 8,200 | — | — |
| 2001-01-18 | $4.56 | $5.67 | 14,000 | — | — |
| 2001-01-17 | $4.63 | $5.75 | 60,800 | — | — |
| 2001-01-16 | $4.63 | $5.75 | 21,600 | — | — |
| 2001-01-12 | $4.38 | $5.44 | 32,200 | — | — |
| 2001-01-11 | $4.19 | $5.21 | 21,400 | — | — |
| 2001-01-10 | $4.19 | $5.21 | 400 | — | — |
| 2001-01-09 | $4.19 | $5.21 | 400 | — | — |
| 2001-01-08 | $4.25 | $5.28 | 21,200 | — | — |
| 2001-01-05 | $4.25 | $5.28 | 4,400 | — | — |
| 2001-01-04 | $4.19 | $5.21 | 3,400 | — | — |
| 2001-01-03 | $4.19 | $5.21 | 74,000 | — | — |
| 2001-01-02 | $4.19 | $5.21 | 400 | — | — |