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
- 1977-06-17 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 | $4.26 | $5.45 | 433,697 | — | — |
| 2001-12-28 | $4.52 | $5.79 | 392,329 | — | — |
| 2001-12-27 | $4.56 | $5.84 | 284,238 | — | — |
| 2001-12-26 | $4.31 | $5.51 | 1,277,070 | — | — |
| 2001-12-24 | $4.15 | $5.31 | 213,512 | — | — |
| 2001-12-21 | $4.18 | $5.35 | 370,977 | — | — |
| 2001-12-20 | $4.20 | $5.37 | 166,806 | — | — |
| 2001-12-19 | $4.21 | $5.39 | 145,455 | — | — |
| 2001-12-18 | $4.19 | $5.35 | 157,465 | — | — |
| 2001-12-17 | $4.12 | $5.27 | 144,121 | — | — |
| 2001-12-14 | $4.05 | $5.19 | 92,077 | — | — |
| 2001-12-13 | $4.16 | $5.33 | 62,719 | — | — |
| 2001-12-12 | $4.20 | $5.38 | 54,713 | — | — |
| 2001-12-11 | $4.12 | $5.27 | 393,663 | — | — |
| 2001-12-10 | $4.22 | $5.40 | 272,228 | — | — |
| 2001-12-07 | $4.32 | $5.52 | 65,388 | — | — |
| 2001-12-06 | $4.33 | $5.54 | 80,067 | — | — |
| 2001-12-05 | $4.38 | $5.61 | 174,813 | — | — |
| 2001-12-04 | $4.32 | $5.52 | 281,569 | — | — |
| 2001-12-03 | $4.14 | $5.29 | 93,412 | — | — |
| 2001-11-30 | $4.18 | $5.35 | 209,509 | — | — |
| 2001-11-29 | $4.23 | $5.42 | 65,388 | — | — |
| 2001-11-28 | $4.16 | $5.32 | 539,118 | — | — |
| 2001-11-27 | $4.20 | $5.36 | 70,726 | — | — |
| 2001-11-26 | $4.18 | $5.32 | 244,205 | — | — |
| 2001-11-23 | $4.16 | $5.30 | 117,432 | — | — |
| 2001-11-21 | $4.14 | $5.28 | 88,074 | — | — |
| 2001-11-20 | $4.16 | $5.30 | 197,499 | — | — |
| 2001-11-19 | $4.16 | $5.30 | 161,469 | — | — |
| 2001-11-16 | $4.12 | $5.25 | 86,739 | — | — |
| 2001-11-15 | $4.12 | $5.24 | 180,151 | — | — |
| 2001-11-14 | $4.17 | $5.32 | 169,475 | — | — |
| 2001-11-13 | $4.08 | $5.19 | 313,596 | — | — |
| 2001-11-12 | $4.07 | $5.18 | 56,047 | — | — |
| 2001-11-09 | $4.04 | $5.15 | 133,445 | — | — |
| 2001-11-08 | $4.04 | $5.14 | 89,408 | — | — |
| 2001-11-07 | $4.12 | $5.25 | 85,405 | — | — |
| 2001-11-06 | $4.14 | $5.28 | 53,378 | — | — |
| 2001-11-05 | $4.07 | $5.19 | 110,759 | — | — |
| 2001-11-02 | $4.03 | $5.13 | 56,047 | — | — |
| 2001-11-01 | $4.05 | $5.16 | 145,455 | — | — |
| 2001-10-31 | $3.92 | $4.99 | 266,890 | — | — |
| 2001-10-30 | $3.75 | $4.77 | 372,312 | — | — |
| 2001-10-29 | $3.89 | $4.96 | 601,838 | — | — |
| 2001-10-26 | $3.94 | $5.02 | 210,843 | — | — |
| 2001-10-25 | $3.93 | $5.00 | 1,144,959 | — | — |
| 2001-10-24 | $3.99 | $5.08 | 802,005 | — | — |
| 2001-10-23 | $4.50 | $5.73 | 41,368 | — | — |
| 2001-10-22 | $4.55 | $5.80 | 134,780 | — | — |
| 2001-10-19 | $4.49 | $5.73 | 248,208 | — | — |
| 2001-10-18 | $4.55 | $5.80 | 126,773 | — | — |
| 2001-10-17 | $4.63 | $5.90 | 204,171 | — | — |
| 2001-10-16 | $4.81 | $6.13 | 328,275 | — | — |
| 2001-10-15 | $4.65 | $5.92 | 196,164 | — | — |
| 2001-10-12 | $4.57 | $5.83 | 88,074 | — | — |
| 2001-10-11 | $4.70 | $5.98 | 401,670 | — | — |
| 2001-10-10 | $4.50 | $5.73 | 547,125 | — | — |
| 2001-10-09 | $4.24 | $5.41 | 349,626 | — | — |
| 2001-10-08 | $4.30 | $5.48 | 80,067 | — | — |
| 2001-10-05 | $4.31 | $5.49 | 157,465 | — | — |
| 2001-10-04 | $4.28 | $5.46 | 274,897 | — | — |
| 2001-10-03 | $4.24 | $5.40 | 246,873 | — | — |
| 2001-10-02 | $4.08 | $5.20 | 108,091 | — | — |
| 2001-10-01 | $3.91 | $4.98 | 201,502 | — | — |
| 2001-09-28 | $4.18 | $5.32 | 721,938 | — | — |
| 2001-09-27 | $3.77 | $4.81 | 161,469 | — | — |
| 2001-09-26 | $3.69 | $4.70 | 264,221 | — | — |
| 2001-09-25 | $3.67 | $4.68 | 591,162 | — | — |
| 2001-09-24 | $3.57 | $4.54 | 509,760 | — | — |
| 2001-09-21 | $3.35 | $4.27 | 489,744 | — | — |
| 2001-09-20 | $3.62 | $4.61 | 252,211 | — | — |
| 2001-09-19 | $3.90 | $4.96 | 653,881 | — | — |
| 2001-09-18 | $4.31 | $5.49 | 134,780 | — | — |
| 2001-09-17 | $4.31 | $5.49 | 604,506 | — | — |
| 2001-09-10 | $4.37 | $5.56 | 345,623 | — | — |
| 2001-09-07 | $4.33 | $5.51 | 284,238 | — | — |
| 2001-09-06 | $4.55 | $5.80 | 469,727 | — | — |
| 2001-09-05 | $4.83 | $6.16 | 137,448 | — | — |
| 2001-09-04 | $4.84 | $6.16 | 136,114 | — | — |
| 2001-08-31 | $4.82 | $6.14 | 334,947 | — | — |
| 2001-08-30 | $4.77 | $6.08 | 200,168 | — | — |
| 2001-08-29 | $4.91 | $6.26 | 122,770 | — | — |
| 2001-08-28 | $4.93 | $6.26 | 137,448 | — | — |
| 2001-08-27 | $4.91 | $6.23 | 144,121 | — | — |
| 2001-08-24 | $4.95 | $6.29 | 118,766 | — | — |
| 2001-08-23 | $4.83 | $6.14 | 234,863 | — | — |
| 2001-08-22 | $4.86 | $6.17 | 153,462 | — | — |
| 2001-08-21 | $4.83 | $6.14 | 309,593 | — | — |
| 2001-08-20 | $4.85 | $6.16 | 98,749 | — | — |
| 2001-08-17 | $4.90 | $6.22 | 124,104 | — | — |
| 2001-08-16 | $4.92 | $6.25 | 229,526 | — | — |
| 2001-08-15 | $4.93 | $6.26 | 286,907 | — | — |
| 2001-08-14 | $5.08 | $6.45 | 437,700 | — | — |
| 2001-08-13 | $5.10 | $6.48 | 81,402 | — | — |
| 2001-08-10 | $5.08 | $6.45 | 579,152 | — | — |
| 2001-08-09 | $4.99 | $6.33 | 133,445 | — | — |
| 2001-08-08 | $4.89 | $6.21 | 317,599 | — | — |
| 2001-08-07 | $5.00 | $6.35 | 197,499 | — | — |
| 2001-08-06 | $5.05 | $6.41 | 384,322 | — | — |
| 2001-08-03 | $5.22 | $6.63 | 540,453 | — | — |
| 2001-08-02 | $5.21 | $6.61 | 329,609 | — | — |
| 2001-08-01 | $5.19 | $6.59 | 190,827 | — | — |
| 2001-07-31 | $5.17 | $6.57 | 296,248 | — | — |
| 2001-07-30 | $5.07 | $6.44 | 942,123 | — | — |
| 2001-07-27 | $5.01 | $6.36 | 1,143,625 | — | — |
| 2001-07-26 | $4.83 | $6.14 | 2,327,283 | — | — |
| 2001-07-25 | $5.76 | $7.32 | 162,803 | — | — |
| 2001-07-24 | $5.68 | $7.21 | 293,579 | — | — |
| 2001-07-23 | $5.85 | $7.42 | 258,884 | — | — |
| 2001-07-20 | $6.07 | $7.71 | 257,549 | — | — |
| 2001-07-19 | $6.11 | $7.75 | 297,583 | — | — |
| 2001-07-18 | $5.98 | $7.59 | 260,218 | — | — |
| 2001-07-17 | $5.99 | $7.61 | 268,225 | — | — |
| 2001-07-16 | $5.95 | $7.56 | 322,937 | — | — |
| 2001-07-13 | $5.96 | $7.56 | 257,549 | — | — |
| 2001-07-12 | $6.09 | $7.73 | 393,663 | — | — |
| 2001-07-11 | $5.92 | $7.52 | 221,519 | — | — |
| 2001-07-10 | $5.71 | $7.25 | 440,369 | — | — |
| 2001-07-09 | $5.92 | $7.52 | 467,058 | — | — |
| 2001-07-06 | $5.97 | $7.58 | 350,961 | — | — |
| 2001-07-05 | $6.07 | $7.70 | 372,312 | — | — |
| 2001-07-03 | $6.05 | $7.69 | 707,259 | — | — |
| 2001-07-02 | $5.92 | $7.52 | 1,205,009 | — | — |
| 2001-06-29 | $5.84 | $7.42 | 1,317,103 | — | — |
| 2001-06-28 | $5.62 | $7.14 | 399,001 | — | — |
| 2001-06-27 | $5.60 | $7.11 | 356,298 | — | — |
| 2001-06-26 | $5.54 | $7.03 | 489,744 | — | — |
| 2001-06-25 | $5.48 | $6.96 | 226,857 | — | — |
| 2001-06-22 | $5.60 | $7.11 | 357,633 | — | — |
| 2001-06-21 | $5.70 | $7.23 | 348,292 | — | — |
| 2001-06-20 | $5.77 | $7.33 | 464,389 | — | — |
| 2001-06-19 | $5.66 | $7.18 | 154,796 | — | — |
| 2001-06-18 | $5.69 | $7.23 | 141,452 | — | — |
| 2001-06-15 | $5.65 | $7.17 | 852,714 | — | — |
| 2001-06-14 | $5.63 | $7.14 | 628,527 | — | — |
| 2001-06-13 | $5.81 | $7.37 | 366,974 | — | — |
| 2001-06-12 | $5.55 | $7.04 | 278,900 | — | — |
| 2001-06-11 | $5.40 | $6.85 | 161,469 | — | — |
| 2001-06-08 | $5.37 | $6.82 | 409,677 | — | — |
| 2001-06-07 | $5.54 | $7.04 | 126,773 | — | — |
| 2001-06-06 | $5.57 | $7.07 | 173,479 | — | — |
| 2001-06-05 | $5.60 | $7.11 | 190,827 | — | — |
| 2001-06-04 | $5.58 | $7.08 | 172,144 | — | — |
| 2001-06-01 | $5.58 | $7.08 | 232,195 | — | — |
| 2001-05-31 | $5.48 | $6.95 | 366,974 | — | — |
| 2001-05-30 | $5.55 | $7.05 | 321,603 | — | — |
| 2001-05-29 | $5.70 | $7.22 | 117,432 | — | — |
| 2001-05-25 | $5.69 | $7.20 | 252,211 | — | — |
| 2001-05-24 | $5.71 | $7.22 | 354,964 | — | — |
| 2001-05-23 | $5.81 | $7.35 | 393,663 | — | — |
| 2001-05-22 | $5.80 | $7.34 | 272,228 | — | — |
| 2001-05-21 | $5.77 | $7.30 | 547,125 | — | — |
| 2001-05-18 | $5.76 | $7.28 | 504,423 | — | — |
| 2001-05-17 | $5.77 | $7.30 | 1,163,641 | — | — |
| 2001-05-16 | $5.69 | $7.20 | 1,062,223 | — | — |
| 2001-05-15 | $5.31 | $6.72 | 125,438 | — | — |
| 2001-05-14 | $5.29 | $6.70 | 260,218 | — | — |
| 2001-05-11 | $5.22 | $6.61 | 417,683 | — | — |
| 2001-05-10 | $5.39 | $6.82 | 142,786 | — | — |
| 2001-05-09 | $5.35 | $6.77 | 125,438 | — | — |
| 2001-05-08 | $5.38 | $6.81 | 755,299 | — | — |
| 2001-05-07 | $5.29 | $6.70 | 400,335 | — | — |
| 2001-05-04 | $5.16 | $6.53 | 357,633 | — | — |
| 2001-05-03 | $5.13 | $6.50 | 317,599 | — | — |
| 2001-05-02 | $5.13 | $6.49 | 362,971 | — | — |
| 2001-05-01 | $5.20 | $6.58 | 461,720 | — | — |
| 2001-04-30 | $5.07 | $6.42 | 242,870 | — | — |
| 2001-04-27 | $5.11 | $6.47 | 93,412 | — | — |
| 2001-04-26 | $5.00 | $6.32 | 366,974 | — | — |
| 2001-04-25 | $4.95 | $6.26 | 768,644 | — | — |
| 2001-04-24 | $5.02 | $6.35 | 225,522 | — | — |
| 2001-04-23 | $4.97 | $6.29 | 489,744 | — | — |
| 2001-04-20 | $4.95 | $6.26 | 349,626 | — | — |
| 2001-04-19 | $5.11 | $6.47 | 523,105 | — | — |
| 2001-04-18 | $5.10 | $6.46 | 294,914 | — | — |
| 2001-04-17 | $5.04 | $6.37 | 357,633 | — | — |
| 2001-04-16 | $4.98 | $6.30 | 523,105 | — | — |
| 2001-04-12 | $4.96 | $6.27 | 277,566 | — | — |
| 2001-04-11 | $4.85 | $6.14 | 720,604 | — | — |
| 2001-04-10 | $4.97 | $6.29 | 328,275 | — | — |
| 2001-04-09 | $4.80 | $6.07 | 253,546 | — | — |
| 2001-04-06 | $4.70 | $5.95 | 226,857 | — | — |
| 2001-04-05 | $4.84 | $6.13 | 308,258 | — | — |
| 2001-04-04 | $4.56 | $5.77 | 409,677 | — | — |
| 2001-04-03 | $4.62 | $5.85 | 357,633 | — | — |
| 2001-04-02 | $4.69 | $5.94 | 679,236 | — | — |
| 2001-03-30 | $4.67 | $5.90 | 556,466 | — | — |
| 2001-03-29 | $4.66 | $5.90 | 477,734 | — | — |
| 2001-03-28 | $4.72 | $5.97 | 282,904 | — | — |
| 2001-03-27 | $4.79 | $6.06 | 584,490 | — | — |
| 2001-03-26 | $4.81 | $6.08 | 556,466 | — | — |
| 2001-03-23 | $4.84 | $6.12 | 1,082,240 | — | — |
| 2001-03-22 | $4.66 | $5.89 | 357,633 | — | — |
| 2001-03-21 | $4.76 | $6.02 | 341,620 | — | — |
| 2001-03-20 | $4.93 | $6.24 | 419,018 | — | — |
| 2001-03-19 | $4.82 | $6.10 | 282,904 | — | — |
| 2001-03-16 | $4.82 | $6.11 | 317,599 | — | — |
| 2001-03-15 | $4.87 | $6.16 | 366,974 | — | — |
| 2001-03-14 | $4.90 | $6.20 | 349,626 | — | — |
| 2001-03-13 | $4.93 | $6.24 | 870,062 | — | — |
| 2001-03-12 | $5.10 | $6.46 | 300,252 | — | — |
| 2001-03-09 | $5.30 | $6.71 | 274,897 | — | — |
| 2001-03-08 | $5.27 | $6.67 | 262,887 | — | — |
| 2001-03-07 | $5.22 | $6.61 | 393,663 | — | — |
| 2001-03-06 | $5.14 | $6.50 | 194,830 | — | — |
| 2001-03-05 | $5.12 | $6.48 | 413,680 | — | — |
| 2001-03-02 | $5.13 | $6.50 | 417,683 | — | — |
| 2001-03-01 | $5.11 | $6.47 | 488,409 | — | — |
| 2001-02-28 | $4.99 | $6.31 | 208,174 | — | — |
| 2001-02-27 | $4.95 | $6.26 | 217,516 | — | — |
| 2001-02-26 | $5.02 | $6.33 | 487,075 | — | — |
| 2001-02-23 | $4.84 | $6.10 | 765,975 | — | — |
| 2001-02-22 | $4.82 | $6.08 | 368,309 | — | — |
| 2001-02-21 | $4.84 | $6.10 | 661,888 | — | — |
| 2001-02-20 | $4.77 | $6.02 | 572,480 | — | — |
| 2001-02-16 | $4.79 | $6.05 | 1,122,273 | — | — |
| 2001-02-15 | $4.97 | $6.27 | 1,837,539 | — | — |
| 2001-02-14 | $4.77 | $6.01 | 760,637 | — | — |
| 2001-02-13 | $4.80 | $6.06 | 464,389 | — | — |
| 2001-02-12 | $4.78 | $6.03 | 619,185 | — | — |
| 2001-02-09 | $4.73 | $5.96 | 684,573 | — | — |
| 2001-02-08 | $4.82 | $6.08 | 597,834 | — | — |
| 2001-02-07 | $4.82 | $6.08 | 816,684 | — | — |
| 2001-02-06 | $4.64 | $5.85 | 1,583,994 | — | — |
| 2001-02-05 | $4.68 | $5.90 | 1,094,250 | — | — |
| 2001-02-02 | $4.50 | $5.68 | 1,828,198 | — | — |
| 2001-02-01 | $4.23 | $5.34 | 340,285 | — | — |
| 2001-01-31 | $4.14 | $5.22 | 625,858 | — | — |
| 2001-01-30 | $4.05 | $5.11 | 447,041 | — | — |
| 2001-01-29 | $3.89 | $4.90 | 388,325 | — | — |
| 2001-01-26 | $3.80 | $4.80 | 373,646 | — | — |
| 2001-01-25 | $3.74 | $4.71 | 109,425 | — | — |
| 2001-01-24 | $3.73 | $4.71 | 314,930 | — | — |
| 2001-01-23 | $3.68 | $4.64 | 176,148 | — | — |
| 2001-01-22 | $3.62 | $4.57 | 384,322 | — | — |
| 2001-01-19 | $3.56 | $4.50 | 361,636 | — | — |
| 2001-01-18 | $3.60 | $4.54 | 270,894 | — | — |
| 2001-01-17 | $3.61 | $4.55 | 201,502 | — | — |
| 2001-01-16 | $3.59 | $4.53 | 325,606 | — | — |
| 2001-01-12 | $3.52 | $4.44 | 664,557 | — | — |
| 2001-01-11 | $3.48 | $4.40 | 673,898 | — | — |
| 2001-01-10 | $3.47 | $4.37 | 581,821 | — | — |
| 2001-01-09 | $3.40 | $4.29 | 129,442 | — | — |
| 2001-01-08 | $3.39 | $4.28 | 253,546 | — | — |
| 2001-01-05 | $3.32 | $4.18 | 847,377 | — | — |
| 2001-01-04 | $3.36 | $4.24 | 601,838 | — | — |
| 2001-01-03 | $3.25 | $4.09 | 298,917 | — | — |
| 2001-01-02 | $3.19 | $4.03 | 174,813 | — | — |