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 | $4.14 | $10.68 | 5,222 | — | — |
| 2001-12-28 | $4.14 | $10.70 | 13,056 | — | — |
| 2001-12-27 | $4.14 | $10.68 | 1,306 | — | — |
| 2001-12-26 | $4.25 | $10.97 | 1,306 | — | — |
| 2001-12-24 | $4.14 | $10.68 | 4,352 | — | — |
| 2001-12-21 | $4.19 | $10.83 | 1,306 | — | — |
| 2001-12-20 | $4.18 | $10.79 | 19,149 | — | — |
| 2001-12-19 | $4.14 | $10.68 | 40,038 | — | — |
| 2001-12-18 | $3.79 | $9.79 | 20,019 | — | — |
| 2001-12-17 | $3.35 | $8.64 | 194,096 | — | — |
| 2001-12-14 | $3.56 | $9.20 | 0 | — | — |
| 2001-12-13 | $3.56 | $9.20 | 4,352 | — | — |
| 2001-12-12 | $3.79 | $9.79 | 3,482 | — | — |
| 2001-12-11 | $3.96 | $10.24 | 870 | — | — |
| 2001-12-10 | $4.02 | $10.39 | 4,352 | — | — |
| 2001-12-07 | $4.02 | $10.39 | 2,611 | — | — |
| 2001-12-06 | $4.14 | $10.68 | 5,658 | — | — |
| 2001-12-05 | $4.14 | $10.68 | 0 | — | — |
| 2001-12-04 | $4.14 | $10.68 | 435 | — | — |
| 2001-12-03 | $4.14 | $10.68 | 5,658 | — | — |
| 2001-11-30 | $4.14 | $10.68 | 1,741 | — | — |
| 2001-11-29 | $4.25 | $10.98 | 0 | — | — |
| 2001-11-28 | $4.25 | $10.98 | 3,917 | — | — |
| 2001-11-27 | $4.25 | $10.98 | 4,352 | — | — |
| 2001-11-26 | $4.02 | $10.39 | 0 | — | — |
| 2001-11-23 | $4.02 | $10.39 | 0 | — | — |
| 2001-11-21 | $4.02 | $10.39 | 1,306 | — | — |
| 2001-11-20 | $4.02 | $10.39 | 4,787 | — | — |
| 2001-11-19 | $4.08 | $10.54 | 0 | — | — |
| 2001-11-16 | $4.08 | $10.54 | 3,046 | — | — |
| 2001-11-15 | $4.14 | $10.68 | 45,695 | — | — |
| 2001-11-14 | $3.85 | $9.94 | 1,741 | — | — |
| 2001-11-13 | $3.91 | $10.09 | 4,352 | — | — |
| 2001-11-12 | $3.88 | $10.03 | 0 | — | — |
| 2001-11-09 | $3.88 | $10.03 | 870 | — | — |
| 2001-11-08 | $3.84 | $9.91 | 16,537 | — | — |
| 2001-11-07 | $3.91 | $10.09 | 1,741 | — | — |
| 2001-11-06 | $3.96 | $10.24 | 27,417 | — | — |
| 2001-11-05 | $4.14 | $10.68 | 8,269 | — | — |
| 2001-11-02 | $4.42 | $11.43 | 6,528 | — | — |
| 2001-11-01 | $4.71 | $12.17 | 0 | — | — |
| 2001-10-31 | $4.71 | $12.17 | 0 | — | — |
| 2001-10-30 | $4.71 | $12.17 | 0 | — | — |
| 2001-10-29 | $4.71 | $12.17 | 2,176 | — | — |
| 2001-10-26 | $4.94 | $12.76 | 0 | — | — |
| 2001-10-25 | $4.94 | $12.76 | 435 | — | — |
| 2001-10-24 | $5.00 | $12.91 | 0 | — | — |
| 2001-10-23 | $5.00 | $12.91 | 3,917 | — | — |
| 2001-10-22 | $5.06 | $13.06 | 0 | — | — |
| 2001-10-19 | $5.06 | $13.06 | 0 | — | — |
| 2001-10-18 | $5.06 | $13.06 | 0 | — | — |
| 2001-10-17 | $5.06 | $13.06 | 0 | — | — |
| 2001-10-16 | $5.06 | $13.06 | 0 | — | — |
| 2001-10-15 | $5.06 | $13.06 | 11,315 | — | — |
| 2001-10-12 | $5.17 | $13.35 | 0 | — | — |
| 2001-10-11 | $5.17 | $13.35 | 0 | — | — |
| 2001-10-10 | $5.17 | $13.35 | 0 | — | — |
| 2001-10-09 | $5.17 | $13.35 | 435 | — | — |
| 2001-10-08 | $5.28 | $13.64 | 0 | — | — |
| 2001-10-05 | $5.28 | $13.64 | 870 | — | — |
| 2001-10-04 | $5.23 | $13.50 | 0 | — | — |
| 2001-10-03 | $5.23 | $13.50 | 1,741 | — | — |
| 2001-10-02 | $5.29 | $13.65 | 0 | — | — |
| 2001-10-01 | $5.29 | $13.65 | 0 | — | — |
| 2001-09-28 | $5.29 | $13.65 | 0 | — | — |
| 2001-09-27 | $5.29 | $13.65 | 0 | — | — |
| 2001-09-26 | $5.29 | $13.65 | 0 | — | — |
| 2001-09-25 | $5.29 | $13.65 | 435 | — | — |
| 2001-09-24 | $5.51 | $14.25 | 0 | — | — |
| 2001-09-21 | $5.51 | $14.25 | 0 | — | — |
| 2001-09-20 | $5.51 | $14.25 | 2,611 | — | — |
| 2001-09-19 | $5.97 | $15.43 | 870 | — | — |
| 2001-09-18 | $6.20 | $16.03 | 0 | — | — |
| 2001-09-17 | $6.20 | $16.03 | 0 | — | — |
| 2001-09-10 | $6.20 | $16.03 | 0 | — | — |
| 2001-09-07 | $6.20 | $16.03 | 0 | — | — |
| 2001-09-06 | $6.20 | $16.03 | 435 | — | — |
| 2001-09-05 | $6.26 | $16.17 | 0 | — | — |
| 2001-09-04 | $6.26 | $16.17 | 0 | — | — |
| 2001-08-31 | $6.26 | $16.17 | 435 | — | — |
| 2001-08-30 | $6.38 | $16.47 | 0 | — | — |
| 2001-08-29 | $6.38 | $16.47 | 0 | — | — |
| 2001-08-28 | $6.38 | $16.47 | 20,889 | — | — |
| 2001-08-27 | $6.66 | $17.21 | 0 | — | — |
| 2001-08-24 | $6.66 | $17.21 | 4,352 | — | — |
| 2001-08-23 | $6.72 | $17.36 | 6,963 | — | — |
| 2001-08-22 | $6.49 | $16.77 | 10,880 | — | — |
| 2001-08-21 | $6.43 | $16.62 | 28,288 | — | — |
| 2001-08-20 | $6.43 | $16.62 | 13,056 | — | — |
| 2001-08-17 | $7.12 | $18.40 | 3,046 | — | — |
| 2001-08-16 | $7.53 | $19.44 | 2,611 | — | — |
| 2001-08-15 | $7.84 | $20.24 | 0 | — | — |
| 2001-08-14 | $7.84 | $20.24 | 1,741 | — | — |
| 2001-08-13 | $7.70 | $19.88 | 1,306 | — | — |
| 2001-08-10 | $7.86 | $20.30 | 870 | — | — |
| 2001-08-09 | $7.76 | $20.03 | 870 | — | — |
| 2001-08-08 | $7.70 | $19.88 | 870 | — | — |
| 2001-08-07 | $7.64 | $19.74 | 870 | — | — |
| 2001-08-06 | $7.47 | $19.29 | 8,704 | — | — |
| 2001-08-03 | $7.67 | $19.82 | 870 | — | — |
| 2001-08-02 | $7.58 | $19.59 | 3,482 | — | — |
| 2001-08-01 | $7.31 | $18.87 | 2,176 | — | — |
| 2001-07-31 | $7.24 | $18.70 | 2,176 | — | — |
| 2001-07-30 | $7.07 | $18.25 | 3,482 | — | — |
| 2001-07-27 | $7.01 | $18.10 | 1,741 | — | — |
| 2001-07-26 | $6.90 | $17.82 | 2,611 | — | — |
| 2001-07-25 | $6.78 | $17.51 | 1,306 | — | — |
| 2001-07-24 | $6.72 | $17.36 | 2,176 | — | — |
| 2001-07-23 | $6.68 | $17.24 | 1,741 | — | — |
| 2001-07-20 | $6.64 | $17.15 | 870 | — | — |
| 2001-07-19 | $6.62 | $17.09 | 7,398 | — | — |
| 2001-07-18 | $6.61 | $17.06 | 870 | — | — |
| 2001-07-17 | $6.66 | $17.21 | 1,306 | — | — |
| 2001-07-16 | $6.80 | $17.57 | 1,741 | — | — |
| 2001-07-13 | $6.84 | $17.66 | 5,222 | — | — |
| 2001-07-12 | $6.72 | $17.36 | 3,482 | — | — |
| 2001-07-11 | $6.72 | $17.36 | 0 | — | — |
| 2001-07-10 | $6.72 | $17.36 | 1,741 | — | — |
| 2001-07-09 | $6.71 | $17.33 | 870 | — | — |
| 2001-07-06 | $6.64 | $17.15 | 17,843 | — | — |
| 2001-07-05 | $6.82 | $17.63 | 1,306 | — | — |
| 2001-07-03 | $6.71 | $17.33 | 1,306 | — | — |
| 2001-07-02 | $6.65 | $17.18 | 2,611 | — | — |
| 2001-06-29 | $6.71 | $17.32 | 1,306 | — | — |
| 2001-06-28 | $6.64 | $17.15 | 10,880 | — | — |
| 2001-06-27 | $6.64 | $17.15 | 1,306 | — | — |
| 2001-06-26 | $6.66 | $17.21 | 5,658 | — | — |
| 2001-06-25 | $6.76 | $17.45 | 3,046 | — | — |
| 2001-06-22 | $6.72 | $17.36 | 870 | — | — |
| 2001-06-21 | $6.61 | $17.06 | 1,741 | — | — |
| 2001-06-20 | $6.65 | $17.18 | 870 | — | — |
| 2001-06-19 | $6.55 | $16.92 | 870 | — | — |
| 2001-06-18 | $6.55 | $16.92 | 5,658 | — | — |
| 2001-06-15 | $6.64 | $17.15 | 870 | — | — |
| 2001-06-14 | $6.66 | $17.21 | 1,741 | — | — |
| 2001-06-13 | $6.66 | $17.21 | 1,741 | — | — |
| 2001-06-12 | $6.66 | $17.21 | 870 | — | — |
| 2001-06-11 | $6.55 | $16.92 | 2,611 | — | — |
| 2001-06-08 | $6.87 | $17.75 | 870 | — | — |
| 2001-06-07 | $6.66 | $17.21 | 2,611 | — | — |
| 2001-06-06 | $6.66 | $17.21 | 3,046 | — | — |
| 2001-06-05 | $6.55 | $16.92 | 2,176 | — | — |
| 2001-06-04 | $6.43 | $16.62 | 11,750 | — | — |
| 2001-06-01 | $6.78 | $17.51 | 5,658 | — | — |
| 2001-05-31 | $6.78 | $17.51 | 870 | — | — |
| 2001-05-30 | $6.89 | $17.81 | 1,741 | — | — |
| 2001-05-29 | $6.66 | $17.21 | 2,611 | — | — |
| 2001-05-25 | $6.76 | $17.45 | 2,611 | — | — |
| 2001-05-24 | $6.72 | $17.36 | 3,917 | — | — |
| 2001-05-23 | $6.49 | $16.77 | 5,222 | — | — |
| 2001-05-22 | $6.43 | $16.62 | 11,750 | — | — |
| 2001-05-21 | $6.49 | $16.77 | 24,371 | — | — |
| 2001-05-18 | $6.32 | $16.32 | 14,797 | — | — |
| 2001-05-17 | $6.32 | $16.32 | 3,046 | — | — |
| 2001-05-16 | $6.20 | $16.03 | 3,482 | — | — |
| 2001-05-15 | $6.20 | $16.03 | 2,176 | — | — |
| 2001-05-14 | $6.15 | $15.88 | 3,482 | — | — |
| 2001-05-11 | $6.43 | $16.62 | 1,741 | — | — |
| 2001-05-10 | $6.49 | $16.77 | 1,306 | — | — |
| 2001-05-09 | $6.32 | $16.32 | 1,741 | — | — |
| 2001-05-08 | $6.43 | $16.62 | 1,306 | — | — |
| 2001-05-07 | $6.43 | $16.62 | 8,269 | — | — |
| 2001-05-04 | $6.49 | $16.77 | 2,176 | — | — |
| 2001-05-03 | $6.55 | $16.92 | 7,398 | — | — |
| 2001-05-02 | $6.43 | $16.62 | 2,611 | — | — |
| 2001-05-01 | $6.43 | $16.62 | 7,833 | — | — |
| 2001-04-30 | $6.15 | $15.88 | 1,306 | — | — |
| 2001-04-27 | $6.09 | $15.73 | 435 | — | — |
| 2001-04-26 | $6.03 | $15.58 | 0 | — | — |
| 2001-04-25 | $6.03 | $15.58 | 0 | — | — |
| 2001-04-24 | $6.03 | $15.58 | 0 | — | — |
| 2001-04-23 | $6.03 | $15.58 | 1,306 | — | — |
| 2001-04-20 | $6.20 | $16.03 | 0 | — | — |
| 2001-04-19 | $6.20 | $16.03 | 1,306 | — | — |
| 2001-04-18 | $6.04 | $15.59 | 0 | — | — |
| 2001-04-17 | $6.04 | $15.59 | 435 | — | — |
| 2001-04-16 | $5.97 | $15.43 | 8,704 | — | — |
| 2001-04-12 | $6.43 | $16.62 | 0 | — | — |
| 2001-04-11 | $6.43 | $16.62 | 2,176 | — | — |
| 2001-04-10 | $6.32 | $16.32 | 0 | — | — |
| 2001-04-09 | $6.32 | $16.32 | 3,046 | — | — |
| 2001-04-06 | $6.55 | $16.92 | 0 | — | — |
| 2001-04-05 | $6.55 | $16.92 | 0 | — | — |
| 2001-04-04 | $6.55 | $16.92 | 870 | — | — |
| 2001-04-03 | $6.66 | $17.21 | 0 | — | — |
| 2001-04-02 | $6.66 | $17.21 | 0 | — | — |
| 2001-03-30 | $6.66 | $17.21 | 435 | — | — |
| 2001-03-29 | $6.72 | $17.36 | 0 | — | — |
| 2001-03-28 | $6.72 | $17.36 | 0 | — | — |
| 2001-03-27 | $6.72 | $17.36 | 0 | — | — |
| 2001-03-26 | $6.72 | $17.36 | 0 | — | — |
| 2001-03-23 | $6.72 | $17.36 | 870 | — | — |
| 2001-03-22 | $6.78 | $17.51 | 1,306 | — | — |
| 2001-03-21 | $6.89 | $17.81 | 0 | — | — |
| 2001-03-20 | $6.89 | $17.81 | 2,176 | — | — |
| 2001-03-19 | $6.89 | $17.81 | 2,611 | — | — |
| 2001-03-16 | $6.89 | $17.81 | 0 | — | — |
| 2001-03-15 | $6.89 | $17.81 | 2,611 | — | — |
| 2001-03-14 | $7.12 | $18.40 | 0 | — | — |
| 2001-03-13 | $7.12 | $18.40 | 870 | — | — |
| 2001-03-12 | $7.24 | $18.70 | 1,741 | — | — |
| 2001-03-09 | $7.41 | $19.14 | 1,741 | — | — |
| 2001-03-08 | $7.53 | $19.44 | 0 | — | — |
| 2001-03-07 | $7.53 | $19.44 | 0 | — | — |
| 2001-03-06 | $7.53 | $19.44 | 870 | — | — |
| 2001-03-05 | $7.58 | $19.59 | 3,917 | — | — |
| 2001-03-02 | $7.58 | $19.59 | 435 | — | — |
| 2001-03-01 | $7.61 | $19.65 | 435 | — | — |
| 2001-02-28 | $7.65 | $19.77 | 0 | — | — |
| 2001-02-27 | $7.65 | $19.77 | 435 | — | — |
| 2001-02-26 | $7.70 | $19.88 | 0 | — | — |
| 2001-02-23 | $7.70 | $19.88 | 0 | — | — |
| 2001-02-22 | $7.70 | $19.88 | 2,176 | — | — |
| 2001-02-21 | $7.87 | $20.33 | 1,741 | — | — |
| 2001-02-20 | $7.93 | $20.48 | 1,306 | — | — |
| 2001-02-16 | $7.93 | $20.48 | 11,750 | — | — |
| 2001-02-15 | $8.16 | $21.07 | 1,741 | — | — |
| 2001-02-14 | $8.13 | $21.01 | 5,658 | — | — |
| 2001-02-13 | $8.10 | $20.92 | 4,787 | — | — |
| 2001-02-12 | $8.04 | $20.77 | 2,176 | — | — |
| 2001-02-09 | $7.99 | $20.63 | 0 | — | — |
| 2001-02-08 | $7.99 | $20.63 | 6,528 | — | — |
| 2001-02-07 | $7.93 | $20.48 | 0 | — | — |
| 2001-02-06 | $7.93 | $20.48 | 0 | — | — |
| 2001-02-05 | $7.93 | $20.48 | 3,046 | — | — |
| 2001-02-02 | $7.98 | $20.63 | 870 | — | — |
| 2001-02-01 | $7.87 | $20.33 | 40,473 | — | — |
| 2001-01-31 | $7.81 | $20.18 | 0 | — | — |
| 2001-01-30 | $7.81 | $20.18 | 870 | — | — |
| 2001-01-29 | $7.87 | $20.33 | 0 | — | — |
| 2001-01-26 | $7.87 | $20.33 | 870 | — | — |
| 2001-01-25 | $7.98 | $20.63 | 0 | — | — |
| 2001-01-24 | $7.98 | $20.63 | 3,917 | — | — |
| 2001-01-23 | $8.04 | $20.77 | 3,046 | — | — |
| 2001-01-22 | $7.47 | $19.29 | 870 | — | — |
| 2001-01-19 | $7.24 | $18.70 | 21,760 | — | — |
| 2001-01-18 | $7.01 | $18.10 | 8,704 | — | — |
| 2001-01-17 | $8.29 | $21.40 | 870 | — | — |
| 2001-01-16 | $8.39 | $21.66 | 0 | — | — |
| 2001-01-12 | $8.39 | $21.66 | 0 | — | — |
| 2001-01-11 | $8.39 | $21.66 | 0 | — | — |
| 2001-01-10 | $8.39 | $21.66 | 0 | — | — |
| 2001-01-09 | $8.39 | $21.66 | 0 | — | — |
| 2001-01-08 | $8.39 | $21.66 | 8,269 | — | — |
| 2001-01-05 | $8.90 | $23.00 | 5,658 | — | — |
| 2001-01-04 | $9.65 | $24.93 | 1,306 | — | — |
| 2001-01-03 | $9.65 | $24.93 | 1,306 | — | — |
| 2001-01-02 | $9.88 | $25.52 | 0 | — | — |