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
- 1973-02-21 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 | $4.53 | $7.11 | 4,800 | — | — |
| 2001-12-28 | $4.53 | $7.11 | 1,600 | — | — |
| 2001-12-27 | $4.51 | $7.07 | 5,000 | — | — |
| 2001-12-26 | $4.50 | $7.07 | 1,200 | — | — |
| 2001-12-24 | $4.56 | $7.16 | 7,600 | — | — |
| 2001-12-21 | $4.45 | $6.99 | 5,000 | — | — |
| 2001-12-20 | $4.43 | $6.96 | 400 | — | — |
| 2001-12-19 | $4.50 | $7.06 | 3,400 | — | — |
| 2001-12-18 | $4.48 | $7.03 | 2,800 | — | — |
| 2001-12-17 | $4.45 | $6.99 | 800 | — | — |
| 2001-12-14 | $4.45 | $6.99 | 200 | — | — |
| 2001-12-13 | $4.45 | $6.99 | 1,200 | — | — |
| 2001-12-12 | $4.40 | $6.91 | 200 | — | — |
| 2001-12-11 | $4.40 | $6.91 | 1,800 | — | — |
| 2001-12-10 | $4.38 | $6.87 | 14,600 | — | — |
| 2001-12-07 | $4.50 | $7.07 | 24,000 | — | — |
| 2001-12-06 | $4.80 | $7.54 | 200 | — | — |
| 2001-12-05 | $4.80 | $7.54 | 200 | — | — |
| 2001-12-04 | $4.80 | $7.54 | 6,800 | — | — |
| 2001-12-03 | $4.73 | $7.42 | 2,400 | — | — |
| 2001-11-30 | $4.65 | $7.30 | 200 | — | — |
| 2001-11-29 | $4.76 | $7.47 | 2,400 | — | — |
| 2001-11-28 | $4.65 | $7.30 | 1,200 | — | — |
| 2001-11-27 | $4.68 | $7.34 | 1,600 | — | — |
| 2001-11-26 | $4.73 | $7.42 | 19,800 | — | — |
| 2001-11-23 | $4.75 | $7.46 | 200 | — | — |
| 2001-11-21 | $4.75 | $7.46 | 11,000 | — | — |
| 2001-11-20 | $4.76 | $7.47 | 0 | — | — |
| 2001-11-19 | $4.76 | $7.47 | 2,600 | — | — |
| 2001-11-16 | $4.75 | $7.46 | 200 | — | — |
| 2001-11-15 | $4.75 | $7.46 | 1,000 | — | — |
| 2001-11-14 | $4.73 | $7.42 | 5,000 | — | — |
| 2001-11-13 | $4.73 | $7.43 | 4,000 | — | — |
| 2001-11-12 | $4.83 | $7.58 | 200 | — | — |
| 2001-11-09 | $4.83 | $7.58 | 5,400 | — | — |
| 2001-11-08 | $4.97 | $7.80 | 4,600 | — | — |
| 2001-11-07 | $4.88 | $7.65 | 16,000 | — | — |
| 2001-11-06 | $4.60 | $7.12 | 2,600 | — | — |
| 2001-11-05 | $4.55 | $7.04 | 3,400 | — | — |
| 2001-11-02 | $4.45 | $6.88 | 5,200 | — | — |
| 2001-11-01 | $4.55 | $7.03 | 9,400 | — | — |
| 2001-10-31 | $4.58 | $7.08 | 200 | — | — |
| 2001-10-30 | $4.58 | $7.08 | 2,600 | — | — |
| 2001-10-29 | $4.58 | $7.08 | 1,800 | — | — |
| 2001-10-26 | $4.55 | $7.03 | 1,600 | — | — |
| 2001-10-25 | $4.53 | $7.00 | 800 | — | — |
| 2001-10-24 | $4.53 | $7.00 | 1,400 | — | — |
| 2001-10-23 | $4.53 | $7.01 | 4,200 | — | — |
| 2001-10-22 | $4.55 | $7.04 | 3,000 | — | — |
| 2001-10-19 | $4.60 | $7.12 | 10,800 | — | — |
| 2001-10-18 | $4.55 | $7.04 | 400 | — | — |
| 2001-10-17 | $4.50 | $6.96 | 2,400 | — | — |
| 2001-10-16 | $4.55 | $7.04 | 400 | — | — |
| 2001-10-15 | $4.58 | $7.08 | 6,600 | — | — |
| 2001-10-12 | $4.63 | $7.16 | 10,600 | — | — |
| 2001-10-11 | $4.73 | $7.31 | 5,000 | — | — |
| 2001-10-10 | $4.65 | $7.19 | 14,800 | — | — |
| 2001-10-09 | $4.63 | $7.16 | 200 | — | — |
| 2001-10-08 | $4.57 | $7.07 | 200 | — | — |
| 2001-10-05 | $4.55 | $7.04 | 5,400 | — | — |
| 2001-10-04 | $4.55 | $7.04 | 6,400 | — | — |
| 2001-10-03 | $4.50 | $6.96 | 12,000 | — | — |
| 2001-10-02 | $4.48 | $6.92 | 400 | — | — |
| 2001-10-01 | $4.45 | $6.88 | 6,400 | — | — |
| 2001-09-28 | $4.43 | $6.85 | 9,000 | — | — |
| 2001-09-27 | $4.30 | $6.65 | 2,600 | — | — |
| 2001-09-26 | $4.30 | $6.65 | 16,600 | — | — |
| 2001-09-25 | $4.45 | $6.88 | 2,200 | — | — |
| 2001-09-24 | $4.45 | $6.88 | 2,000 | — | — |
| 2001-09-21 | $4.33 | $6.69 | 18,800 | — | — |
| 2001-09-20 | $4.50 | $6.96 | 3,400 | — | — |
| 2001-09-19 | $4.50 | $6.96 | 11,600 | — | — |
| 2001-09-18 | $4.73 | $7.31 | 2,800 | — | — |
| 2001-09-17 | $4.70 | $7.27 | 3,200 | — | — |
| 2001-09-10 | $4.80 | $7.43 | 1,400 | — | — |
| 2001-09-07 | $4.88 | $7.54 | 7,200 | — | — |
| 2001-09-06 | $4.90 | $7.58 | 4,000 | — | — |
| 2001-09-05 | $4.88 | $7.55 | 11,000 | — | — |
| 2001-09-04 | $4.85 | $7.50 | 2,600 | — | — |
| 2001-08-31 | $4.78 | $7.39 | 6,200 | — | — |
| 2001-08-30 | $4.83 | $7.47 | 9,000 | — | — |
| 2001-08-29 | $4.95 | $7.66 | 15,000 | — | — |
| 2001-08-28 | $4.95 | $7.66 | 7,400 | — | — |
| 2001-08-27 | $5.03 | $7.77 | 3,000 | — | — |
| 2001-08-24 | $4.98 | $7.70 | 8,200 | — | — |
| 2001-08-23 | $4.93 | $7.62 | 4,400 | — | — |
| 2001-08-22 | $5.00 | $7.74 | 2,400 | — | — |
| 2001-08-21 | $5.00 | $7.74 | 8,600 | — | — |
| 2001-08-20 | $4.93 | $7.62 | 10,200 | — | — |
| 2001-08-17 | $4.99 | $7.72 | 10,400 | — | — |
| 2001-08-16 | $4.95 | $7.66 | 1,400 | — | — |
| 2001-08-15 | $4.95 | $7.66 | 26,600 | — | — |
| 2001-08-14 | $4.95 | $7.66 | 9,800 | — | — |
| 2001-08-13 | $4.80 | $7.43 | 1,600 | — | — |
| 2001-08-10 | $4.70 | $7.27 | 1,400 | — | — |
| 2001-08-09 | $4.75 | $7.35 | 9,800 | — | — |
| 2001-08-08 | $4.78 | $7.39 | 7,000 | — | — |
| 2001-08-07 | $4.77 | $7.38 | 7,800 | — | — |
| 2001-08-06 | $4.75 | $7.35 | 1,400 | — | — |
| 2001-08-03 | $4.78 | $7.39 | 2,200 | — | — |
| 2001-08-02 | $4.69 | $7.26 | 10,000 | — | — |
| 2001-08-01 | $4.63 | $7.05 | 36,600 | — | — |
| 2001-07-31 | $4.56 | $6.95 | 1,400 | — | — |
| 2001-07-30 | $4.58 | $6.98 | 600 | — | — |
| 2001-07-27 | $4.63 | $7.05 | 2,600 | — | — |
| 2001-07-26 | $4.63 | $7.05 | 1,800 | — | — |
| 2001-07-25 | $4.58 | $6.98 | 5,200 | — | — |
| 2001-07-24 | $4.53 | $6.90 | 28,600 | — | — |
| 2001-07-23 | $4.68 | $7.13 | 15,800 | — | — |
| 2001-07-20 | $4.70 | $7.17 | 7,600 | — | — |
| 2001-07-19 | $4.80 | $7.32 | 8,400 | — | — |
| 2001-07-18 | $4.78 | $7.28 | 200 | — | — |
| 2001-07-17 | $4.73 | $7.20 | 10,200 | — | — |
| 2001-07-16 | $4.75 | $7.24 | 2,000 | — | — |
| 2001-07-13 | $4.75 | $7.24 | 2,200 | — | — |
| 2001-07-12 | $4.75 | $7.24 | 9,800 | — | — |
| 2001-07-11 | $4.85 | $7.39 | 800 | — | — |
| 2001-07-10 | $4.72 | $7.20 | 5,600 | — | — |
| 2001-07-09 | $4.75 | $7.24 | 400 | — | — |
| 2001-07-06 | $4.75 | $7.24 | 7,400 | — | — |
| 2001-07-05 | $4.85 | $7.39 | 2,600 | — | — |
| 2001-07-03 | $4.78 | $7.29 | 800 | — | — |
| 2001-07-02 | $4.84 | $7.38 | 5,400 | — | — |
| 2001-06-29 | $4.85 | $7.39 | 1,800 | — | — |
| 2001-06-28 | $4.83 | $7.36 | 6,800 | — | — |
| 2001-06-27 | $4.80 | $7.32 | 1,400 | — | — |
| 2001-06-26 | $4.80 | $7.32 | 400 | — | — |
| 2001-06-25 | $4.80 | $7.32 | 10,200 | — | — |
| 2001-06-22 | $4.77 | $7.27 | 7,800 | — | — |
| 2001-06-21 | $4.68 | $7.13 | 3,800 | — | — |
| 2001-06-20 | $4.58 | $6.98 | 8,400 | — | — |
| 2001-06-19 | $4.58 | $6.98 | 34,600 | — | — |
| 2001-06-18 | $4.58 | $6.98 | 6,400 | — | — |
| 2001-06-15 | $4.57 | $6.97 | 11,400 | — | — |
| 2001-06-14 | $4.55 | $6.94 | 14,000 | — | — |
| 2001-06-13 | $4.55 | $6.94 | 6,800 | — | — |
| 2001-06-12 | $4.53 | $6.91 | 31,800 | — | — |
| 2001-06-11 | $4.45 | $6.78 | 9,000 | — | — |
| 2001-06-08 | $4.55 | $6.94 | 49,400 | — | — |
| 2001-06-07 | $4.62 | $7.04 | 6,400 | — | — |
| 2001-06-06 | $4.55 | $6.94 | 6,600 | — | — |
| 2001-06-05 | $4.60 | $7.01 | 26,000 | — | — |
| 2001-06-04 | $4.55 | $6.94 | 22,000 | — | — |
| 2001-06-01 | $4.59 | $7.00 | 3,400 | — | — |
| 2001-05-31 | $4.65 | $7.09 | 18,200 | — | — |
| 2001-05-30 | $4.60 | $7.01 | 4,800 | — | — |
| 2001-05-29 | $4.65 | $7.09 | 30,400 | — | — |
| 2001-05-25 | $4.50 | $6.86 | 200 | — | — |
| 2001-05-24 | $4.50 | $6.86 | 9,000 | — | — |
| 2001-05-23 | $4.60 | $7.01 | 2,800 | — | — |
| 2001-05-22 | $4.65 | $7.09 | 8,600 | — | — |
| 2001-05-21 | $4.68 | $7.13 | 1,600 | — | — |
| 2001-05-18 | $4.65 | $7.09 | 3,400 | — | — |
| 2001-05-17 | $4.63 | $7.05 | 6,000 | — | — |
| 2001-05-16 | $4.70 | $7.17 | 17,400 | — | — |
| 2001-05-15 | $4.70 | $7.16 | 2,200 | — | — |
| 2001-05-14 | $4.69 | $7.15 | 600 | — | — |
| 2001-05-11 | $4.68 | $7.13 | 3,200 | — | — |
| 2001-05-10 | $4.63 | $7.05 | 5,400 | — | — |
| 2001-05-09 | $4.70 | $7.06 | 9,600 | — | — |
| 2001-05-08 | $4.73 | $7.10 | 7,600 | — | — |
| 2001-05-07 | $4.68 | $7.03 | 2,200 | — | — |
| 2001-05-04 | $4.70 | $7.06 | 200 | — | — |
| 2001-05-03 | $4.73 | $7.10 | 5,200 | — | — |
| 2001-05-02 | $4.70 | $7.06 | 7,400 | — | — |
| 2001-05-01 | $4.63 | $6.95 | 13,000 | — | — |
| 2001-04-30 | $4.60 | $6.91 | 200 | — | — |
| 2001-04-27 | $4.58 | $6.87 | 8,400 | — | — |
| 2001-04-26 | $4.50 | $6.76 | 36,800 | — | — |
| 2001-04-25 | $4.28 | $6.42 | 18,600 | — | — |
| 2001-04-24 | $4.30 | $6.46 | 8,200 | — | — |
| 2001-04-23 | $4.30 | $6.46 | 400 | — | — |
| 2001-04-20 | $4.25 | $6.39 | 7,800 | — | — |
| 2001-04-19 | $4.25 | $6.39 | 600 | — | — |
| 2001-04-18 | $4.25 | $6.39 | 21,600 | — | — |
| 2001-04-17 | $4.25 | $6.38 | 6,400 | — | — |
| 2001-04-16 | $4.25 | $6.38 | 11,200 | — | — |
| 2001-04-12 | $4.23 | $6.35 | 5,000 | — | — |
| 2001-04-11 | $4.18 | $6.27 | 2,400 | — | — |
| 2001-04-10 | $4.20 | $6.31 | 8,000 | — | — |
| 2001-04-09 | $4.25 | $6.39 | 1,000 | — | — |
| 2001-04-06 | $4.25 | $6.39 | 6,800 | — | — |
| 2001-04-05 | $4.33 | $6.50 | 3,400 | — | — |
| 2001-04-04 | $4.25 | $6.38 | 3,400 | — | — |
| 2001-04-03 | $4.33 | $6.50 | 1,000 | — | — |
| 2001-04-02 | $4.38 | $6.57 | 8,000 | — | — |
| 2001-03-30 | $4.37 | $6.57 | 1,600 | — | — |
| 2001-03-29 | $4.37 | $6.57 | 3,800 | — | — |
| 2001-03-28 | $4.37 | $6.57 | 22,200 | — | — |
| 2001-03-27 | $4.30 | $6.46 | 15,400 | — | — |
| 2001-03-26 | $4.38 | $6.57 | 1,800 | — | — |
| 2001-03-23 | $4.30 | $6.46 | 6,200 | — | — |
| 2001-03-22 | $4.20 | $6.31 | 3,000 | — | — |
| 2001-03-21 | $4.20 | $6.31 | 4,800 | — | — |
| 2001-03-20 | $4.13 | $6.21 | 12,000 | — | — |
| 2001-03-19 | $4.25 | $6.39 | 43,400 | — | — |
| 2001-03-16 | $4.20 | $6.31 | 6,600 | — | — |
| 2001-03-15 | $4.23 | $6.35 | 200 | — | — |
| 2001-03-14 | $4.25 | $6.38 | 3,800 | — | — |
| 2001-03-13 | $4.18 | $6.27 | 8,600 | — | — |
| 2001-03-12 | $4.13 | $6.20 | 200 | — | — |
| 2001-03-09 | $4.13 | $6.20 | 3,000 | — | — |
| 2001-03-08 | $4.13 | $6.20 | 1,400 | — | — |
| 2001-03-07 | $4.18 | $6.27 | 400 | — | — |
| 2001-03-06 | $4.13 | $6.20 | 2,200 | — | — |
| 2001-03-05 | $4.08 | $6.12 | 3,000 | — | — |
| 2001-03-02 | $4.08 | $6.12 | 9,400 | — | — |
| 2001-03-01 | $4.15 | $6.24 | 5,600 | — | — |
| 2001-02-28 | $4.19 | $6.30 | 1,600 | — | — |
| 2001-02-27 | $4.23 | $6.35 | 3,200 | — | — |
| 2001-02-26 | $4.20 | $6.31 | 1,000 | — | — |
| 2001-02-23 | $4.23 | $6.35 | 17,600 | — | — |
| 2001-02-22 | $4.43 | $6.65 | 8,600 | — | — |
| 2001-02-21 | $4.40 | $6.61 | 4,800 | — | — |
| 2001-02-20 | $4.38 | $6.47 | 11,000 | — | — |
| 2001-02-16 | $4.13 | $6.10 | 6,400 | — | — |
| 2001-02-15 | $4.25 | $6.29 | 7,200 | — | — |
| 2001-02-14 | $4.32 | $6.39 | 6,200 | — | — |
| 2001-02-13 | $4.25 | $6.29 | 5,400 | — | — |
| 2001-02-12 | $4.13 | $6.11 | 3,600 | — | — |
| 2001-02-09 | $4.13 | $6.11 | 2,000 | — | — |
| 2001-02-08 | $4.18 | $6.18 | 400 | — | — |
| 2001-02-07 | $4.23 | $6.25 | 1,200 | — | — |
| 2001-02-06 | $4.24 | $6.27 | 4,600 | — | — |
| 2001-02-05 | $4.13 | $6.10 | 1,200 | — | — |
| 2001-02-02 | $4.15 | $6.14 | 0 | — | — |
| 2001-02-01 | $4.15 | $6.14 | 8,000 | — | — |
| 2001-01-31 | $3.98 | $5.88 | 8,400 | — | — |
| 2001-01-30 | $4.00 | $5.92 | 11,000 | — | — |
| 2001-01-29 | $4.19 | $6.19 | 3,800 | — | — |
| 2001-01-26 | $4.19 | $6.20 | 3,200 | — | — |
| 2001-01-25 | $4.25 | $6.29 | 400 | — | — |
| 2001-01-24 | $4.25 | $6.29 | 200 | — | — |
| 2001-01-23 | $4.25 | $6.29 | 1,000 | — | — |
| 2001-01-22 | $4.25 | $6.29 | 2,000 | — | — |
| 2001-01-19 | $4.31 | $6.38 | 400 | — | — |
| 2001-01-18 | $4.28 | $6.33 | 4,800 | — | — |
| 2001-01-17 | $4.38 | $6.47 | 1,200 | — | — |
| 2001-01-16 | $4.25 | $6.29 | 1,200 | — | — |
| 2001-01-12 | $4.31 | $6.38 | 6,000 | — | — |
| 2001-01-11 | $4.44 | $6.57 | 4,400 | — | — |
| 2001-01-10 | $4.44 | $6.57 | 5,000 | — | — |
| 2001-01-09 | $4.31 | $6.38 | 12,200 | — | — |
| 2001-01-08 | $4.06 | $6.01 | 2,000 | — | — |
| 2001-01-05 | $4.19 | $6.20 | 800 | — | — |
| 2001-01-04 | $4.22 | $6.24 | 14,000 | — | — |
| 2001-01-03 | $4.19 | $6.20 | 8,400 | — | — |
| 2001-01-02 | $4.13 | $6.10 | 800 | — | — |