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 | $4.99 | $6.35 | 1,203,500 | — | — |
| 2001-12-28 | $4.97 | $6.32 | 1,665,500 | — | — |
| 2001-12-27 | $4.88 | $6.21 | 1,111,800 | — | — |
| 2001-12-26 | $4.70 | $5.98 | 673,000 | — | — |
| 2001-12-24 | $4.64 | $5.90 | 793,400 | — | — |
| 2001-12-21 | $4.81 | $6.12 | 2,624,100 | — | — |
| 2001-12-20 | $4.87 | $6.20 | 6,524,300 | — | — |
| 2001-12-19 | $5.42 | $6.89 | 618,600 | — | — |
| 2001-12-18 | $5.27 | $6.70 | 1,035,300 | — | — |
| 2001-12-17 | $5.09 | $6.48 | 2,823,700 | — | — |
| 2001-12-14 | $4.91 | $6.25 | 632,100 | — | — |
| 2001-12-13 | $5.00 | $6.36 | 1,856,100 | — | — |
| 2001-12-12 | $5.20 | $6.62 | 402,700 | — | — |
| 2001-12-11 | $5.20 | $6.62 | 556,000 | — | — |
| 2001-12-10 | $5.20 | $6.62 | 1,307,500 | — | — |
| 2001-12-07 | $5.11 | $6.50 | 2,654,000 | — | — |
| 2001-12-06 | $5.29 | $6.73 | 2,152,200 | — | — |
| 2001-12-05 | $5.55 | $7.06 | 3,074,900 | — | — |
| 2001-12-04 | $5.76 | $7.33 | 423,000 | — | — |
| 2001-12-03 | $5.81 | $7.39 | 1,749,500 | — | — |
| 2001-11-30 | $5.87 | $7.47 | 1,045,200 | — | — |
| 2001-11-29 | $5.91 | $7.52 | 917,100 | — | — |
| 2001-11-28 | $5.96 | $7.58 | 1,088,200 | — | — |
| 2001-11-27 | $5.94 | $7.56 | 1,161,500 | — | — |
| 2001-11-26 | $6.16 | $7.84 | 375,500 | — | — |
| 2001-11-23 | $6.30 | $8.01 | 225,300 | — | — |
| 2001-11-21 | $6.26 | $7.96 | 271,000 | — | — |
| 2001-11-20 | $6.38 | $8.12 | 727,000 | — | — |
| 2001-11-19 | $6.25 | $7.95 | 714,400 | — | — |
| 2001-11-16 | $6.25 | $7.95 | 544,800 | — | — |
| 2001-11-15 | $6.30 | $8.01 | 691,500 | — | — |
| 2001-11-14 | $6.21 | $7.90 | 440,100 | — | — |
| 2001-11-13 | $6.30 | $8.01 | 895,600 | — | — |
| 2001-11-12 | $6.25 | $7.95 | 660,800 | — | — |
| 2001-11-09 | $6.37 | $8.10 | 716,100 | — | — |
| 2001-11-08 | $6.10 | $7.76 | 468,200 | — | — |
| 2001-11-07 | $6.33 | $8.05 | 1,347,200 | — | — |
| 2001-11-06 | $6.08 | $7.73 | 722,200 | — | — |
| 2001-11-05 | $6.09 | $7.75 | 358,100 | — | — |
| 2001-11-02 | $6.25 | $7.95 | 471,800 | — | — |
| 2001-11-01 | $6.29 | $8.00 | 311,800 | — | — |
| 2001-10-31 | $6.37 | $8.10 | 591,700 | — | — |
| 2001-10-30 | $6.32 | $8.04 | 856,700 | — | — |
| 2001-10-29 | $6.45 | $8.21 | 786,700 | — | — |
| 2001-10-26 | $6.30 | $8.01 | 554,400 | — | — |
| 2001-10-25 | $5.93 | $7.54 | 396,000 | — | — |
| 2001-10-24 | $6.00 | $7.63 | 372,800 | — | — |
| 2001-10-23 | $6.00 | $7.63 | 582,600 | — | — |
| 2001-10-22 | $6.06 | $7.71 | 906,800 | — | — |
| 2001-10-19 | $6.01 | $7.65 | 1,106,500 | — | — |
| 2001-10-18 | $5.70 | $7.25 | 206,800 | — | — |
| 2001-10-17 | $5.75 | $7.31 | 878,500 | — | — |
| 2001-10-16 | $5.70 | $7.25 | 1,077,600 | — | — |
| 2001-10-15 | $5.81 | $7.39 | 801,700 | — | — |
| 2001-10-12 | $5.67 | $7.21 | 1,314,300 | — | — |
| 2001-10-11 | $5.68 | $7.23 | 1,468,800 | — | — |
| 2001-10-10 | $5.75 | $7.31 | 1,465,100 | — | — |
| 2001-10-09 | $5.80 | $7.38 | 339,400 | — | — |
| 2001-10-08 | $6.00 | $7.63 | 405,600 | — | — |
| 2001-10-05 | $6.07 | $7.72 | 409,200 | — | — |
| 2001-10-04 | $6.14 | $7.81 | 546,000 | — | — |
| 2001-10-03 | $6.13 | $7.80 | 589,700 | — | — |
| 2001-10-02 | $6.15 | $7.82 | 2,460,700 | — | — |
| 2001-10-01 | $6.00 | $7.63 | 376,000 | — | — |
| 2001-09-28 | $6.02 | $7.66 | 1,142,700 | — | — |
| 2001-09-27 | $6.03 | $7.67 | 1,114,300 | — | — |
| 2001-09-26 | $6.00 | $7.63 | 2,721,600 | — | — |
| 2001-09-25 | $6.20 | $7.89 | 861,400 | — | — |
| 2001-09-24 | $6.29 | $8.00 | 1,039,800 | — | — |
| 2001-09-21 | $6.00 | $7.63 | 1,583,700 | — | — |
| 2001-09-20 | $6.10 | $7.76 | 2,958,000 | — | — |
| 2001-09-19 | $6.00 | $7.63 | 2,759,300 | — | — |
| 2001-09-18 | $6.04 | $7.68 | 1,420,000 | — | — |
| 2001-09-17 | $5.82 | $7.40 | 1,301,600 | — | — |
| 2001-09-10 | $6.33 | $8.05 | 1,379,000 | — | — |
| 2001-09-07 | $6.54 | $8.32 | 1,465,100 | — | — |
| 2001-09-06 | $6.43 | $8.18 | 997,700 | — | — |
| 2001-09-05 | $6.70 | $8.52 | 615,600 | — | — |
| 2001-09-04 | $6.73 | $8.56 | 349,300 | — | — |
| 2001-08-31 | $6.93 | $8.82 | 713,400 | — | — |
| 2001-08-30 | $6.49 | $8.26 | 666,400 | — | — |
| 2001-08-29 | $6.89 | $8.76 | 714,800 | — | — |
| 2001-08-28 | $6.46 | $8.22 | 2,236,000 | — | — |
| 2001-08-27 | $6.83 | $8.69 | 562,200 | — | — |
| 2001-08-24 | $6.80 | $8.65 | 498,000 | — | — |
| 2001-08-23 | $6.95 | $8.84 | 742,300 | — | — |
| 2001-08-22 | $6.98 | $8.88 | 564,600 | — | — |
| 2001-08-21 | $6.95 | $8.84 | 631,000 | — | — |
| 2001-08-20 | $7.07 | $8.99 | 644,000 | — | — |
| 2001-08-17 | $6.92 | $8.80 | 434,800 | — | — |
| 2001-08-16 | $6.83 | $8.69 | 653,400 | — | — |
| 2001-08-15 | $6.90 | $8.78 | 696,200 | — | — |
| 2001-08-14 | $7.11 | $9.04 | 524,100 | — | — |
| 2001-08-13 | $7.20 | $9.16 | 1,007,000 | — | — |
| 2001-08-10 | $7.15 | $9.10 | 809,500 | — | — |
| 2001-08-09 | $7.05 | $8.97 | 3,293,800 | — | — |
| 2001-08-08 | $7.41 | $9.43 | 4,397,200 | — | — |
| 2001-08-07 | $7.88 | $10.02 | 3,144,000 | — | — |
| 2001-08-06 | $7.58 | $9.64 | 1,294,700 | — | — |
| 2001-08-03 | $7.28 | $9.26 | 914,000 | — | — |
| 2001-08-02 | $7.55 | $9.60 | 1,182,800 | — | — |
| 2001-08-01 | $7.74 | $9.85 | 1,239,200 | — | — |
| 2001-07-31 | $7.90 | $10.05 | 4,959,900 | — | — |
| 2001-07-30 | $7.02 | $8.93 | 1,652,500 | — | — |
| 2001-07-27 | $7.00 | $8.90 | 1,884,700 | — | — |
| 2001-07-26 | $6.89 | $8.76 | 488,300 | — | — |
| 2001-07-25 | $7.00 | $8.90 | 803,000 | — | — |
| 2001-07-24 | $6.95 | $8.84 | 783,600 | — | — |
| 2001-07-23 | $6.98 | $8.88 | 981,300 | — | — |
| 2001-07-20 | $7.09 | $9.02 | 648,100 | — | — |
| 2001-07-19 | $7.32 | $9.31 | 3,462,200 | — | — |
| 2001-07-18 | $7.02 | $8.93 | 1,343,800 | — | — |
| 2001-07-17 | $7.02 | $8.93 | 1,201,700 | — | — |
| 2001-07-16 | $6.97 | $8.87 | 2,459,800 | — | — |
| 2001-07-13 | $6.97 | $8.87 | 739,600 | — | — |
| 2001-07-12 | $6.98 | $8.88 | 1,524,600 | — | — |
| 2001-07-11 | $6.64 | $8.45 | 955,000 | — | — |
| 2001-07-10 | $6.62 | $8.42 | 687,200 | — | — |
| 2001-07-09 | $6.39 | $8.13 | 1,121,200 | — | — |
| 2001-07-06 | $6.65 | $8.46 | 398,400 | — | — |
| 2001-07-05 | $6.88 | $8.75 | 881,300 | — | — |
| 2001-07-03 | $6.99 | $8.89 | 1,495,700 | — | — |
| 2001-07-02 | $6.56 | $8.35 | 2,112,300 | — | — |
| 2001-06-29 | $6.36 | $8.09 | 5,564,200 | — | — |
| 2001-06-28 | $6.00 | $7.63 | 1,168,700 | — | — |
| 2001-06-27 | $5.95 | $7.57 | 985,100 | — | — |
| 2001-06-26 | $5.75 | $7.31 | 931,800 | — | — |
| 2001-06-25 | $5.64 | $7.17 | 1,199,400 | — | — |
| 2001-06-22 | $5.79 | $7.37 | 1,320,400 | — | — |
| 2001-06-21 | $5.98 | $7.61 | 2,955,800 | — | — |
| 2001-06-20 | $6.00 | $7.63 | 4,034,600 | — | — |
| 2001-06-19 | $5.65 | $7.19 | 5,891,600 | — | — |
| 2001-06-18 | $5.75 | $7.31 | 20,347,100 | — | — |
| 2001-06-15 | $5.73 | $7.29 | 3,895,800 | — | — |
| 2001-06-14 | $6.03 | $7.67 | 1,137,200 | — | — |
| 2001-06-13 | $6.25 | $7.95 | 1,784,700 | — | — |
| 2001-06-12 | $6.30 | $8.01 | 1,199,400 | — | — |
| 2001-06-11 | $6.06 | $7.71 | 2,170,300 | — | — |
| 2001-06-08 | $6.35 | $8.08 | 700,100 | — | — |
| 2001-06-07 | $6.75 | $8.59 | 820,400 | — | — |
| 2001-06-06 | $6.70 | $8.52 | 790,800 | — | — |
| 2001-06-05 | $6.90 | $8.78 | 885,600 | — | — |
| 2001-06-04 | $6.99 | $8.89 | 853,300 | — | — |
| 2001-06-01 | $6.90 | $8.78 | 1,307,100 | — | — |
| 2001-05-31 | $7.06 | $8.98 | 966,600 | — | — |
| 2001-05-30 | $7.23 | $9.20 | 1,945,500 | — | — |
| 2001-05-29 | $7.02 | $8.93 | 2,218,200 | — | — |
| 2001-05-25 | $6.67 | $8.49 | 1,059,500 | — | — |
| 2001-05-24 | $6.60 | $8.40 | 1,480,500 | — | — |
| 2001-05-23 | $6.30 | $8.01 | 1,656,400 | — | — |
| 2001-05-22 | $6.70 | $8.52 | 2,366,500 | — | — |
| 2001-05-21 | $7.18 | $9.13 | 1,430,000 | — | — |
| 2001-05-18 | $7.20 | $9.16 | 2,207,300 | — | — |
| 2001-05-17 | $6.75 | $8.59 | 2,504,500 | — | — |
| 2001-05-16 | $6.40 | $8.14 | 2,161,600 | — | — |
| 2001-05-15 | $6.71 | $8.54 | 3,256,100 | — | — |
| 2001-05-14 | $6.59 | $8.38 | 2,226,200 | — | — |
| 2001-05-11 | $6.38 | $8.12 | 4,770,000 | — | — |
| 2001-05-10 | $5.86 | $7.45 | 5,340,500 | — | — |
| 2001-05-09 | $4.66 | $5.93 | 561,500 | — | — |
| 2001-05-08 | $4.87 | $6.20 | 914,300 | — | — |
| 2001-05-07 | $4.46 | $5.67 | 598,100 | — | — |
| 2001-05-04 | $4.50 | $5.72 | 856,400 | — | — |
| 2001-05-03 | $4.46 | $5.67 | 678,100 | — | — |
| 2001-05-02 | $4.57 | $5.81 | 844,400 | — | — |
| 2001-05-01 | $4.64 | $5.90 | 409,400 | — | — |
| 2001-04-30 | $4.67 | $5.94 | 418,500 | — | — |
| 2001-04-27 | $4.65 | $5.92 | 329,800 | — | — |
| 2001-04-26 | $4.55 | $5.79 | 1,044,600 | — | — |
| 2001-04-25 | $4.63 | $5.89 | 1,025,900 | — | — |
| 2001-04-24 | $4.65 | $5.92 | 2,817,800 | — | — |
| 2001-04-23 | $4.40 | $5.60 | 808,300 | — | — |
| 2001-04-20 | $4.80 | $6.11 | 944,100 | — | — |
| 2001-04-19 | $5.18 | $6.59 | 2,937,500 | — | — |
| 2001-04-18 | $5.05 | $6.42 | 2,705,500 | — | — |
| 2001-04-17 | $4.72 | $6.00 | 418,600 | — | — |
| 2001-04-16 | $4.44 | $5.65 | 320,900 | — | — |
| 2001-04-12 | $4.50 | $5.72 | 1,239,400 | — | — |
| 2001-04-11 | $4.46 | $5.67 | 429,600 | — | — |
| 2001-04-10 | $4.50 | $5.72 | 858,500 | — | — |
| 2001-04-09 | $4.38 | $5.57 | 612,900 | — | — |
| 2001-04-06 | $4.60 | $5.85 | 450,500 | — | — |
| 2001-04-05 | $4.70 | $5.98 | 1,729,200 | — | — |
| 2001-04-04 | $4.40 | $5.60 | 1,054,400 | — | — |
| 2001-04-03 | $4.22 | $5.37 | 609,600 | — | — |
| 2001-04-02 | $4.42 | $5.62 | 757,200 | — | — |
| 2001-03-30 | $4.75 | $6.04 | 2,326,600 | — | — |
| 2001-03-29 | $4.34 | $5.52 | 1,169,300 | — | — |
| 2001-03-28 | $4.55 | $5.79 | 1,652,800 | — | — |
| 2001-03-27 | $4.13 | $5.25 | 1,168,400 | — | — |
| 2001-03-26 | $3.72 | $4.73 | 261,000 | — | — |
| 2001-03-23 | $3.81 | $4.85 | 654,400 | — | — |
| 2001-03-22 | $3.80 | $4.83 | 840,700 | — | — |
| 2001-03-21 | $3.71 | $4.72 | 820,400 | — | — |
| 2001-03-20 | $3.75 | $4.77 | 1,607,800 | — | — |
| 2001-03-19 | $3.97 | $5.05 | 1,628,500 | — | — |
| 2001-03-16 | $3.79 | $4.82 | 2,018,300 | — | — |
| 2001-03-15 | $3.72 | $4.73 | 3,890,900 | — | — |
| 2001-03-14 | $3.99 | $5.08 | 822,600 | — | — |
| 2001-03-13 | $4.15 | $5.28 | 705,400 | — | — |
| 2001-03-12 | $4.19 | $5.33 | 862,300 | — | — |
| 2001-03-09 | $4.40 | $5.60 | 1,236,200 | — | — |
| 2001-03-08 | $4.74 | $6.03 | 1,632,600 | — | — |
| 2001-03-07 | $4.20 | $5.34 | 2,313,900 | — | — |
| 2001-03-06 | $3.55 | $4.52 | 369,900 | — | — |
| 2001-03-05 | $3.41 | $4.34 | 480,900 | — | — |
| 2001-03-02 | $3.53 | $4.49 | 470,000 | — | — |
| 2001-03-01 | $3.45 | $4.39 | 418,400 | — | — |
| 2001-02-28 | $3.57 | $4.54 | 488,700 | — | — |
| 2001-02-27 | $3.67 | $4.67 | 398,400 | — | — |
| 2001-02-26 | $3.74 | $4.76 | 611,300 | — | — |
| 2001-02-23 | $3.58 | $4.55 | 723,000 | — | — |
| 2001-02-22 | $3.70 | $4.71 | 963,300 | — | — |
| 2001-02-21 | $3.73 | $4.75 | 801,500 | — | — |
| 2001-02-20 | $3.60 | $4.58 | 548,500 | — | — |
| 2001-02-16 | $3.67 | $4.67 | 448,100 | — | — |
| 2001-02-15 | $3.75 | $4.77 | 672,200 | — | — |
| 2001-02-14 | $3.82 | $4.86 | 584,200 | — | — |
| 2001-02-13 | $3.75 | $4.77 | 758,500 | — | — |
| 2001-02-12 | $4.00 | $5.09 | 987,900 | — | — |
| 2001-02-09 | $3.90 | $4.96 | 605,200 | — | — |
| 2001-02-08 | $3.84 | $4.88 | 568,000 | — | — |
| 2001-02-07 | $3.70 | $4.71 | 279,000 | — | — |
| 2001-02-06 | $3.75 | $4.77 | 567,900 | — | — |
| 2001-02-05 | $3.52 | $4.48 | 545,600 | — | — |
| 2001-02-02 | $3.66 | $4.66 | 588,400 | — | — |
| 2001-02-01 | $3.80 | $4.83 | 959,900 | — | — |
| 2001-01-31 | $3.85 | $4.90 | 2,198,700 | — | — |
| 2001-01-30 | $3.53 | $4.49 | 1,595,900 | — | — |
| 2001-01-29 | $3.19 | $4.06 | 547,000 | — | — |
| 2001-01-26 | $3.06 | $3.90 | 919,100 | — | — |
| 2001-01-25 | $3.13 | $3.98 | 1,603,700 | — | — |
| 2001-01-24 | $3.50 | $4.45 | 804,900 | — | — |
| 2001-01-23 | $3.63 | $4.61 | 1,423,100 | — | — |
| 2001-01-22 | $3.38 | $4.29 | 1,060,600 | — | — |
| 2001-01-19 | $3.06 | $3.90 | 573,100 | — | — |
| 2001-01-18 | $3.06 | $3.90 | 801,800 | — | — |
| 2001-01-17 | $3.13 | $3.98 | 1,280,600 | — | — |
| 2001-01-16 | $3.19 | $4.05 | 2,155,500 | — | — |
| 2001-01-12 | $2.81 | $3.58 | 1,045,800 | — | — |
| 2001-01-11 | $2.88 | $3.66 | 2,233,600 | — | — |
| 2001-01-10 | $2.50 | $3.18 | 2,417,800 | — | — |
| 2001-01-09 | $1.94 | $2.46 | 623,300 | — | — |
| 2001-01-08 | $1.88 | $2.39 | 403,800 | — | — |
| 2001-01-05 | $1.88 | $2.39 | 887,600 | — | — |
| 2001-01-04 | $1.88 | $2.39 | 1,057,900 | — | — |
| 2001-01-03 | $1.75 | $2.23 | 1,051,400 | — | — |
| 2001-01-02 | $1.56 | $1.99 | 1,258,800 | — | — |