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 | $4.60 | $13.28 | 33,380 | — | — |
| 2001-12-28 | $4.50 | $12.99 | 40,140 | — | — |
| 2001-12-27 | $4.30 | $12.42 | 25,720 | — | — |
| 2001-12-26 | $4.40 | $12.70 | 19,120 | — | — |
| 2001-12-24 | $4.40 | $12.70 | 11,660 | — | — |
| 2001-12-21 | $4.30 | $12.42 | 23,260 | — | — |
| 2001-12-20 | $4.25 | $12.27 | 28,480 | — | — |
| 2001-12-19 | $4.35 | $12.56 | 29,860 | — | — |
| 2001-12-18 | $4.25 | $12.27 | 19,120 | — | — |
| 2001-12-17 | $4.25 | $12.27 | 8,420 | — | — |
| 2001-12-14 | $4.25 | $12.27 | 22,960 | — | — |
| 2001-12-13 | $4.35 | $12.56 | 15,200 | — | — |
| 2001-12-12 | $4.25 | $12.27 | 9,080 | — | — |
| 2001-12-11 | $4.20 | $12.13 | 16,800 | — | — |
| 2001-12-10 | $4.25 | $12.27 | 22,960 | — | — |
| 2001-12-07 | $4.40 | $12.70 | 19,960 | — | — |
| 2001-12-06 | $4.30 | $12.42 | 9,380 | — | — |
| 2001-12-05 | $4.20 | $12.13 | 23,840 | — | — |
| 2001-12-04 | $4.20 | $12.13 | 6,800 | — | — |
| 2001-12-03 | $4.25 | $12.27 | 6,600 | — | — |
| 2001-11-30 | $4.20 | $12.13 | 8,940 | — | — |
| 2001-11-29 | $4.15 | $11.98 | 34,560 | — | — |
| 2001-11-28 | $4.40 | $12.70 | 32,440 | — | — |
| 2001-11-27 | $4.35 | $12.56 | 24,340 | — | — |
| 2001-11-26 | $4.45 | $12.85 | 13,320 | — | — |
| 2001-11-23 | $4.40 | $12.70 | 11,520 | — | — |
| 2001-11-21 | $4.50 | $12.99 | 16,180 | — | — |
| 2001-11-20 | $4.50 | $12.99 | 21,800 | — | — |
| 2001-11-19 | $4.50 | $12.99 | 35,780 | — | — |
| 2001-11-16 | $4.60 | $13.28 | 18,840 | — | — |
| 2001-11-15 | $4.55 | $13.14 | 19,080 | — | — |
| 2001-11-14 | $4.35 | $12.56 | 16,780 | — | — |
| 2001-11-13 | $4.10 | $11.84 | 20,860 | — | — |
| 2001-11-12 | $4.20 | $12.13 | 36,480 | — | — |
| 2001-11-09 | $4.10 | $11.84 | 5,980 | — | — |
| 2001-11-08 | $4.10 | $11.84 | 10,460 | — | — |
| 2001-11-07 | $4.10 | $11.84 | 6,400 | — | — |
| 2001-11-06 | $4.20 | $12.13 | 13,160 | — | — |
| 2001-11-05 | $4.20 | $12.13 | 8,100 | — | — |
| 2001-11-02 | $4.20 | $12.13 | 6,220 | — | — |
| 2001-11-01 | $4.50 | $12.99 | 6,640 | — | — |
| 2001-10-31 | $4.50 | $12.99 | 9,540 | — | — |
| 2001-10-30 | $4.60 | $13.28 | 15,360 | — | — |
| 2001-10-29 | $4.65 | $13.43 | 45,360 | — | — |
| 2001-10-26 | $3.65 | $10.54 | 12,900 | — | — |
| 2001-10-25 | $3.40 | $9.82 | 10,520 | — | — |
| 2001-10-24 | $3.50 | $10.11 | 10,160 | — | — |
| 2001-10-23 | $3.65 | $10.54 | 14,220 | — | — |
| 2001-10-22 | $3.85 | $11.12 | 38,320 | — | — |
| 2001-10-19 | $3.80 | $10.97 | 17,160 | — | — |
| 2001-10-18 | $4.00 | $11.55 | 13,280 | — | — |
| 2001-10-17 | $4.00 | $11.55 | 37,000 | — | — |
| 2001-10-16 | $3.30 | $9.53 | 68,880 | — | — |
| 2001-10-15 | $2.85 | $8.23 | 26,400 | — | — |
| 2001-10-12 | $3.35 | $9.67 | 58,040 | — | — |
| 2001-10-11 | $3.55 | $10.25 | 65,560 | — | — |
| 2001-10-10 | $3.80 | $10.97 | 16,820 | — | — |
| 2001-10-09 | $4.00 | $11.55 | 35,800 | — | — |
| 2001-10-08 | $4.05 | $11.69 | 24,880 | — | — |
| 2001-10-05 | $4.45 | $12.85 | 10,000 | — | — |
| 2001-10-04 | $4.45 | $12.85 | 12,580 | — | — |
| 2001-10-03 | $4.40 | $12.70 | 17,100 | — | — |
| 2001-10-02 | $4.50 | $12.99 | 100,580 | — | — |
| 2001-10-01 | $4.50 | $12.99 | 29,820 | — | — |
| 2001-09-28 | $4.35 | $12.56 | 25,180 | — | — |
| 2001-09-27 | $4.45 | $12.85 | 29,780 | — | — |
| 2001-09-26 | $4.60 | $13.28 | 8,440 | — | — |
| 2001-09-25 | $4.70 | $13.57 | 13,860 | — | — |
| 2001-09-24 | $4.50 | $12.99 | 37,380 | — | — |
| 2001-09-21 | $4.70 | $13.57 | 43,780 | — | — |
| 2001-09-20 | $5.10 | $14.73 | 41,320 | — | — |
| 2001-09-19 | $5.65 | $16.31 | 5,600 | — | — |
| 2001-09-18 | $5.90 | $17.04 | 5,240 | — | — |
| 2001-09-17 | $5.85 | $16.89 | 29,620 | — | — |
| 2001-09-10 | $6.00 | $17.32 | 4,260 | — | — |
| 2001-09-07 | $6.05 | $17.47 | 9,180 | — | — |
| 2001-09-06 | $6.20 | $17.90 | 46,600 | — | — |
| 2001-09-05 | $6.35 | $18.33 | 5,360 | — | — |
| 2001-09-04 | $6.40 | $18.48 | 4,860 | — | — |
| 2001-08-31 | $6.45 | $18.62 | 20,720 | — | — |
| 2001-08-30 | $6.35 | $18.33 | 5,840 | — | — |
| 2001-08-29 | $6.55 | $18.91 | 8,700 | — | — |
| 2001-08-28 | $6.35 | $18.33 | 9,700 | — | — |
| 2001-08-27 | $6.35 | $18.33 | 13,460 | — | — |
| 2001-08-24 | $6.10 | $17.61 | 12,000 | — | — |
| 2001-08-23 | $6.15 | $17.76 | 8,060 | — | — |
| 2001-08-22 | $6.05 | $17.47 | 13,980 | — | — |
| 2001-08-21 | $6.15 | $17.76 | 28,280 | — | — |
| 2001-08-20 | $6.15 | $17.76 | 10,180 | — | — |
| 2001-08-17 | $6.20 | $17.90 | 14,700 | — | — |
| 2001-08-16 | $6.30 | $18.19 | 20,060 | — | — |
| 2001-08-15 | $6.50 | $18.77 | 38,820 | — | — |
| 2001-08-14 | $6.65 | $19.20 | 6,720 | — | — |
| 2001-08-13 | $6.25 | $18.05 | 40,100 | — | — |
| 2001-08-10 | $6.15 | $17.76 | 23,300 | — | — |
| 2001-08-09 | $6.25 | $18.05 | 58,980 | — | — |
| 2001-08-08 | $6.80 | $19.63 | 22,140 | — | — |
| 2001-08-07 | $7.00 | $20.21 | 23,280 | — | — |
| 2001-08-06 | $7.10 | $20.50 | 17,820 | — | — |
| 2001-08-03 | $7.35 | $21.22 | 20,220 | — | — |
| 2001-08-02 | $7.45 | $21.51 | 20,920 | — | — |
| 2001-08-01 | $7.50 | $21.66 | 25,700 | — | — |
| 2001-07-31 | $7.45 | $21.51 | 18,000 | — | — |
| 2001-07-30 | $7.35 | $21.22 | 22,940 | — | — |
| 2001-07-27 | $7.25 | $20.93 | 11,460 | — | — |
| 2001-07-26 | $7.35 | $21.22 | 14,120 | — | — |
| 2001-07-25 | $7.15 | $20.64 | 7,680 | — | — |
| 2001-07-24 | $7.15 | $20.64 | 32,060 | — | — |
| 2001-07-23 | $7.15 | $20.64 | 29,180 | — | — |
| 2001-07-20 | $7.05 | $20.36 | 30,820 | — | — |
| 2001-07-19 | $7.50 | $21.66 | 14,780 | — | — |
| 2001-07-18 | $7.50 | $21.66 | 12,680 | — | — |
| 2001-07-17 | $8.10 | $23.39 | 37,620 | — | — |
| 2001-07-16 | $7.40 | $21.37 | 20,700 | — | — |
| 2001-07-13 | $7.30 | $21.08 | 6,920 | — | — |
| 2001-07-12 | $7.10 | $20.50 | 17,960 | — | — |
| 2001-07-11 | $7.05 | $20.36 | 8,040 | — | — |
| 2001-07-10 | $6.90 | $19.92 | 7,040 | — | — |
| 2001-07-09 | $6.90 | $19.92 | 8,560 | — | — |
| 2001-07-06 | $6.85 | $19.78 | 8,280 | — | — |
| 2001-07-05 | $6.85 | $19.78 | 32,080 | — | — |
| 2001-07-03 | $7.25 | $20.93 | 34,220 | — | — |
| 2001-07-02 | $7.15 | $20.64 | 20,940 | — | — |
| 2001-06-29 | $6.75 | $19.49 | 184,720 | — | — |
| 2001-06-28 | $6.95 | $20.07 | 25,480 | — | — |
| 2001-06-27 | $6.50 | $18.77 | 26,200 | — | — |
| 2001-06-26 | $6.25 | $18.05 | 38,980 | — | — |
| 2001-06-25 | $5.60 | $16.17 | 49,260 | — | — |
| 2001-06-22 | $6.85 | $19.78 | 18,900 | — | — |
| 2001-06-21 | $7.25 | $20.93 | 15,480 | — | — |
| 2001-06-20 | $7.60 | $21.94 | 28,080 | — | — |
| 2001-06-19 | $7.40 | $21.37 | 26,260 | — | — |
| 2001-06-18 | $7.20 | $20.79 | 53,000 | — | — |
| 2001-06-15 | $7.00 | $20.21 | 19,500 | — | — |
| 2001-06-14 | $6.60 | $19.06 | 19,780 | — | — |
| 2001-06-13 | $6.90 | $19.92 | 16,440 | — | — |
| 2001-06-12 | $6.50 | $18.77 | 12,560 | — | — |
| 2001-06-11 | $6.35 | $18.33 | 39,940 | — | — |
| 2001-06-08 | $6.25 | $18.05 | 6,600 | — | — |
| 2001-06-07 | $6.15 | $17.76 | 38,000 | — | — |
| 2001-06-06 | $6.15 | $17.76 | 19,460 | — | — |
| 2001-06-05 | $6.30 | $18.19 | 19,880 | — | — |
| 2001-06-04 | $6.25 | $18.05 | 42,180 | — | — |
| 2001-06-01 | $6.15 | $17.76 | 27,260 | — | — |
| 2001-05-31 | $6.05 | $17.47 | 95,880 | — | — |
| 2001-05-30 | $6.05 | $17.47 | 24,840 | — | — |
| 2001-05-29 | $6.10 | $17.61 | 31,380 | — | — |
| 2001-05-25 | $6.00 | $17.32 | 66,300 | — | — |
| 2001-05-24 | $5.85 | $16.89 | 66,360 | — | — |
| 2001-05-23 | $6.35 | $18.33 | 13,740 | — | — |
| 2001-05-22 | $6.45 | $18.62 | 15,940 | — | — |
| 2001-05-21 | $6.50 | $18.77 | 11,920 | — | — |
| 2001-05-18 | $6.00 | $17.32 | 28,400 | — | — |
| 2001-05-17 | $6.50 | $18.77 | 34,540 | — | — |
| 2001-05-16 | $6.50 | $18.77 | 12,480 | — | — |
| 2001-05-15 | $6.65 | $19.20 | 15,540 | — | — |
| 2001-05-14 | $6.30 | $18.19 | 45,180 | — | — |
| 2001-05-11 | $6.35 | $18.33 | 16,580 | — | — |
| 2001-05-10 | $6.50 | $18.77 | 21,140 | — | — |
| 2001-05-09 | $6.60 | $19.06 | 23,860 | — | — |
| 2001-05-08 | $6.70 | $19.35 | 7,420 | — | — |
| 2001-05-07 | $6.75 | $19.49 | 22,520 | — | — |
| 2001-05-04 | $7.00 | $20.21 | 25,960 | — | — |
| 2001-05-03 | $7.30 | $21.08 | 25,280 | — | — |
| 2001-05-02 | $6.85 | $19.78 | 17,200 | — | — |
| 2001-05-01 | $7.05 | $20.36 | 12,480 | — | — |
| 2001-04-30 | $7.20 | $20.79 | 11,980 | — | — |
| 2001-04-27 | $7.30 | $21.08 | 15,980 | — | — |
| 2001-04-26 | $6.95 | $20.07 | 9,400 | — | — |
| 2001-04-25 | $7.10 | $20.50 | 13,760 | — | — |
| 2001-04-24 | $7.10 | $20.50 | 7,320 | — | — |
| 2001-04-23 | $7.10 | $20.50 | 6,560 | — | — |
| 2001-04-20 | $7.25 | $20.93 | 10,640 | — | — |
| 2001-04-19 | $7.30 | $21.08 | 3,980 | — | — |
| 2001-04-18 | $7.35 | $21.22 | 7,380 | — | — |
| 2001-04-17 | $7.15 | $20.64 | 6,860 | — | — |
| 2001-04-16 | $7.25 | $20.93 | 43,740 | — | — |
| 2001-04-12 | $7.50 | $21.66 | 27,520 | — | — |
| 2001-04-11 | $7.80 | $22.52 | 8,880 | — | — |
| 2001-04-10 | $7.80 | $22.52 | 10,240 | — | — |
| 2001-04-09 | $7.65 | $22.09 | 5,620 | — | — |
| 2001-04-06 | $7.30 | $21.08 | 12,420 | — | — |
| 2001-04-05 | $7.50 | $21.66 | 5,980 | — | — |
| 2001-04-04 | $7.40 | $21.37 | 4,380 | — | — |
| 2001-04-03 | $7.15 | $20.64 | 22,320 | — | — |
| 2001-04-02 | $7.60 | $21.94 | 23,680 | — | — |
| 2001-03-30 | $7.50 | $21.66 | 150,360 | — | — |
| 2001-03-29 | $6.50 | $18.77 | 19,600 | — | — |
| 2001-03-28 | $6.25 | $18.05 | 9,000 | — | — |
| 2001-03-27 | $6.50 | $18.77 | 39,960 | — | — |
| 2001-03-26 | $6.05 | $17.47 | 16,460 | — | — |
| 2001-03-23 | $5.70 | $16.46 | 42,740 | — | — |
| 2001-03-22 | $4.95 | $14.29 | 76,220 | — | — |
| 2001-03-21 | $6.35 | $18.33 | 34,960 | — | — |
| 2001-03-20 | $7.35 | $21.22 | 11,680 | — | — |
| 2001-03-19 | $7.75 | $22.38 | 32,860 | — | — |
| 2001-03-16 | $7.60 | $21.94 | 21,800 | — | — |
| 2001-03-15 | $7.75 | $22.38 | 9,040 | — | — |
| 2001-03-14 | $7.80 | $22.52 | 9,500 | — | — |
| 2001-03-13 | $8.10 | $23.39 | 5,660 | — | — |
| 2001-03-12 | $7.85 | $22.67 | 10,320 | — | — |
| 2001-03-09 | $7.95 | $22.95 | 15,720 | — | — |
| 2001-03-08 | $8.10 | $23.39 | 5,780 | — | — |
| 2001-03-07 | $8.10 | $23.39 | 5,700 | — | — |
| 2001-03-06 | $8.00 | $23.10 | 10,460 | — | — |
| 2001-03-05 | $7.80 | $22.52 | 7,300 | — | — |
| 2001-03-02 | $8.10 | $23.39 | 4,040 | — | — |
| 2001-03-01 | $7.90 | $22.81 | 10,560 | — | — |
| 2001-02-28 | $8.05 | $23.24 | 14,200 | — | — |
| 2001-02-27 | $8.05 | $23.24 | 19,440 | — | — |
| 2001-02-26 | $8.25 | $23.82 | 4,600 | — | — |
| 2001-02-23 | $8.20 | $23.68 | 10,080 | — | — |
| 2001-02-22 | $7.90 | $22.81 | 9,060 | — | — |
| 2001-02-21 | $7.95 | $22.95 | 2,780 | — | — |
| 2001-02-20 | $8.30 | $23.97 | 31,480 | — | — |
| 2001-02-16 | $8.00 | $23.10 | 30,180 | — | — |
| 2001-02-15 | $8.50 | $24.54 | 10,880 | — | — |
| 2001-02-14 | $8.65 | $24.98 | 15,220 | — | — |
| 2001-02-13 | $9.10 | $26.28 | 68,460 | — | — |
| 2001-02-12 | $9.00 | $25.99 | 39,880 | — | — |
| 2001-02-09 | $9.25 | $26.71 | 25,080 | — | — |
| 2001-02-08 | $8.75 | $25.26 | 47,700 | — | — |
| 2001-02-07 | $9.50 | $27.43 | 18,120 | — | — |
| 2001-02-06 | $9.95 | $28.73 | 19,460 | — | — |
| 2001-02-05 | $10.10 | $29.16 | 1,500 | — | — |
| 2001-02-02 | $10.10 | $29.16 | 12,880 | — | — |
| 2001-02-01 | $10.30 | $29.74 | 8,780 | — | — |
| 2001-01-31 | $10.30 | $29.74 | 39,160 | — | — |
| 2001-01-30 | $10.60 | $30.61 | 6,180 | — | — |
| 2001-01-29 | $10.50 | $30.32 | 7,500 | — | — |
| 2001-01-26 | $10.63 | $30.68 | 8,700 | — | — |
| 2001-01-25 | $10.63 | $30.68 | 7,620 | — | — |
| 2001-01-24 | $10.94 | $31.58 | 20,160 | — | — |
| 2001-01-23 | $10.94 | $31.58 | 9,320 | — | — |
| 2001-01-22 | $10.94 | $31.58 | 8,020 | — | — |
| 2001-01-19 | $10.94 | $31.58 | 35,900 | — | — |
| 2001-01-18 | $10.63 | $30.68 | 31,280 | — | — |
| 2001-01-17 | $9.38 | $27.07 | 41,980 | — | — |
| 2001-01-16 | $9.38 | $27.07 | 70,560 | — | — |
| 2001-01-12 | $11.25 | $32.48 | 13,700 | — | — |
| 2001-01-11 | $10.94 | $31.58 | 200,800 | — | — |
| 2001-01-10 | $9.69 | $27.97 | 27,880 | — | — |
| 2001-01-09 | $8.75 | $25.26 | 16,660 | — | — |
| 2001-01-08 | $8.75 | $25.26 | 21,940 | — | — |
| 2001-01-05 | $8.75 | $25.26 | 39,140 | — | — |
| 2001-01-04 | $8.75 | $25.26 | 24,040 | — | — |
| 2001-01-03 | $9.38 | $27.07 | 50,980 | — | — |
| 2001-01-02 | $7.81 | $22.56 | 30,360 | — | — |