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
- 1980-03-18 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 | $4.15 | $16.02 | 14,400 | — | — |
| 2001-12-28 | $4.19 | $16.18 | 13,900 | — | — |
| 2001-12-27 | $4.20 | $16.21 | 13,300 | — | — |
| 2001-12-26 | $4.57 | $17.64 | 12,900 | — | — |
| 2001-12-24 | $4.80 | $18.53 | 14,800 | — | — |
| 2001-12-21 | $4.45 | $17.18 | 18,600 | — | — |
| 2001-12-20 | $4.25 | $16.41 | 11,200 | — | — |
| 2001-12-19 | $3.79 | $14.63 | 3,600 | — | — |
| 2001-12-18 | $3.91 | $15.10 | 12,900 | — | — |
| 2001-12-17 | $3.96 | $15.29 | 3,300 | — | — |
| 2001-12-14 | $4.00 | $15.44 | 2,100 | — | — |
| 2001-12-13 | $4.01 | $15.48 | 5,500 | — | — |
| 2001-12-12 | $4.20 | $16.21 | 1,900 | — | — |
| 2001-12-11 | $4.00 | $15.44 | 4,400 | — | — |
| 2001-12-10 | $4.21 | $16.25 | 3,500 | — | — |
| 2001-12-07 | $4.21 | $16.25 | 2,800 | — | — |
| 2001-12-06 | $4.18 | $16.14 | 1,000 | — | — |
| 2001-12-05 | $4.19 | $16.18 | 11,000 | — | — |
| 2001-12-04 | $4.10 | $15.83 | 8,800 | — | — |
| 2001-12-03 | $4.14 | $15.98 | 1,200 | — | — |
| 2001-11-30 | $4.14 | $15.98 | 3,600 | — | — |
| 2001-11-29 | $4.20 | $16.21 | 3,800 | — | — |
| 2001-11-28 | $4.29 | $16.56 | 1,600 | — | — |
| 2001-11-27 | $4.40 | $16.99 | 8,400 | — | — |
| 2001-11-26 | $4.28 | $16.52 | 10,200 | — | — |
| 2001-11-23 | $4.29 | $16.56 | 100 | — | — |
| 2001-11-21 | $4.55 | $17.57 | 1,200 | — | — |
| 2001-11-20 | $4.74 | $18.30 | 9,000 | — | — |
| 2001-11-19 | $4.40 | $16.99 | 5,200 | — | — |
| 2001-11-16 | $4.50 | $17.37 | 5,300 | — | — |
| 2001-11-15 | $4.60 | $17.76 | 2,700 | — | — |
| 2001-11-14 | $4.50 | $17.37 | 500 | — | — |
| 2001-11-13 | $4.80 | $18.53 | 11,900 | — | — |
| 2001-11-12 | $4.69 | $18.11 | 4,300 | — | — |
| 2001-11-09 | $4.60 | $17.76 | 3,200 | — | — |
| 2001-11-08 | $4.38 | $16.91 | 8,600 | — | — |
| 2001-11-07 | $4.30 | $16.60 | 3,800 | — | — |
| 2001-11-06 | $4.33 | $16.72 | 5,400 | — | — |
| 2001-11-05 | $4.12 | $15.91 | 100 | — | — |
| 2001-11-02 | $4.12 | $15.91 | 1,800 | — | — |
| 2001-11-01 | $4.20 | $16.21 | 400 | — | — |
| 2001-10-31 | $4.25 | $16.41 | 1,400 | — | — |
| 2001-10-30 | $4.20 | $16.21 | 32,100 | — | — |
| 2001-10-29 | $4.27 | $16.48 | 3,300 | — | — |
| 2001-10-26 | $4.32 | $16.68 | 8,600 | — | — |
| 2001-10-25 | $4.60 | $17.76 | 2,300 | — | — |
| 2001-10-24 | $4.25 | $16.41 | 0 | — | — |
| 2001-10-23 | $4.25 | $16.41 | 6,000 | — | — |
| 2001-10-22 | $4.32 | $16.68 | 100 | — | — |
| 2001-10-19 | $4.25 | $16.41 | 3,400 | — | — |
| 2001-10-18 | $4.36 | $16.83 | 4,200 | — | — |
| 2001-10-17 | $4.35 | $16.79 | 3,000 | — | — |
| 2001-10-16 | $4.50 | $17.37 | 8,100 | — | — |
| 2001-10-15 | $4.78 | $18.45 | 4,000 | — | — |
| 2001-10-12 | $5.15 | $19.88 | 2,400 | — | — |
| 2001-10-11 | $5.18 | $20.00 | 44,100 | — | — |
| 2001-10-10 | $4.50 | $17.37 | 11,400 | — | — |
| 2001-10-09 | $4.37 | $16.87 | 1,200 | — | — |
| 2001-10-08 | $4.66 | $17.99 | 15,600 | — | — |
| 2001-10-05 | $4.72 | $18.22 | 1,300 | — | — |
| 2001-10-04 | $4.85 | $18.72 | 13,600 | — | — |
| 2001-10-03 | $4.51 | $17.41 | 3,000 | — | — |
| 2001-10-02 | $4.50 | $17.37 | 2,200 | — | — |
| 2001-10-01 | $4.70 | $18.14 | 9,100 | — | — |
| 2001-09-28 | $4.45 | $17.18 | 8,700 | — | — |
| 2001-09-27 | $4.23 | $16.33 | 5,800 | — | — |
| 2001-09-26 | $4.12 | $15.91 | 6,200 | — | — |
| 2001-09-25 | $4.40 | $16.99 | 23,000 | — | — |
| 2001-09-24 | $4.43 | $17.10 | 6,600 | — | — |
| 2001-09-21 | $4.28 | $16.52 | 34,400 | — | — |
| 2001-09-20 | $4.45 | $17.18 | 8,000 | — | — |
| 2001-09-19 | $4.20 | $16.21 | 14,900 | — | — |
| 2001-09-18 | $4.24 | $16.37 | 14,000 | — | — |
| 2001-09-17 | $4.04 | $15.60 | 14,400 | — | — |
| 2001-09-10 | $4.08 | $15.75 | 1,200 | — | — |
| 2001-09-07 | $4.40 | $16.99 | 3,400 | — | — |
| 2001-09-06 | $4.25 | $16.41 | 11,800 | — | — |
| 2001-09-05 | $4.64 | $17.91 | 1,100 | — | — |
| 2001-09-04 | $4.60 | $17.76 | 2,300 | — | — |
| 2001-08-31 | $4.45 | $17.18 | 1,000 | — | — |
| 2001-08-30 | $4.68 | $18.07 | 8,900 | — | — |
| 2001-08-29 | $4.77 | $18.42 | 1,400 | — | — |
| 2001-08-28 | $4.55 | $17.57 | 1,800 | — | — |
| 2001-08-27 | $4.75 | $18.34 | 9,700 | — | — |
| 2001-08-24 | $4.66 | $17.99 | 4,600 | — | — |
| 2001-08-23 | $4.40 | $16.99 | 1,700 | — | — |
| 2001-08-22 | $4.56 | $17.60 | 2,400 | — | — |
| 2001-08-21 | $4.42 | $17.06 | 3,600 | — | — |
| 2001-08-20 | $4.55 | $17.57 | 1,200 | — | — |
| 2001-08-17 | $4.60 | $17.76 | 1,400 | — | — |
| 2001-08-16 | $4.70 | $18.14 | 2,900 | — | — |
| 2001-08-15 | $4.67 | $18.03 | 5,700 | — | — |
| 2001-08-14 | $4.50 | $17.37 | 1,100 | — | — |
| 2001-08-13 | $4.42 | $17.06 | 100 | — | — |
| 2001-08-10 | $4.50 | $17.37 | 2,000 | — | — |
| 2001-08-09 | $4.64 | $17.91 | 7,400 | — | — |
| 2001-08-08 | $4.48 | $17.30 | 600 | — | — |
| 2001-08-07 | $4.63 | $17.87 | 1,600 | — | — |
| 2001-08-06 | $4.50 | $17.37 | 1,000 | — | — |
| 2001-08-03 | $4.45 | $17.18 | 200 | — | — |
| 2001-08-02 | $4.64 | $17.91 | 5,500 | — | — |
| 2001-08-01 | $4.50 | $17.37 | 5,700 | — | — |
| 2001-07-31 | $4.51 | $17.41 | 6,500 | — | — |
| 2001-07-30 | $4.55 | $17.57 | 4,400 | — | — |
| 2001-07-27 | $4.67 | $18.03 | 900 | — | — |
| 2001-07-26 | $4.80 | $18.53 | 2,400 | — | — |
| 2001-07-25 | $4.70 | $18.14 | 2,300 | — | — |
| 2001-07-24 | $4.85 | $18.72 | 2,300 | — | — |
| 2001-07-23 | $4.65 | $17.95 | 1,900 | — | — |
| 2001-07-20 | $4.60 | $17.76 | 3,800 | — | — |
| 2001-07-19 | $4.92 | $18.99 | 2,800 | — | — |
| 2001-07-18 | $4.60 | $17.76 | 100 | — | — |
| 2001-07-17 | $4.85 | $18.72 | 1,500 | — | — |
| 2001-07-16 | $4.85 | $18.72 | 2,500 | — | — |
| 2001-07-13 | $4.55 | $17.57 | 400 | — | — |
| 2001-07-12 | $4.85 | $18.72 | 4,800 | — | — |
| 2001-07-11 | $4.65 | $17.95 | 1,800 | — | — |
| 2001-07-10 | $4.75 | $18.34 | 5,800 | — | — |
| 2001-07-09 | $4.70 | $18.14 | 12,200 | — | — |
| 2001-07-06 | $4.85 | $18.72 | 2,200 | — | — |
| 2001-07-05 | $4.72 | $18.22 | 5,600 | — | — |
| 2001-07-03 | $4.71 | $18.18 | 2,200 | — | — |
| 2001-07-02 | $4.95 | $19.11 | 3,400 | — | — |
| 2001-06-29 | $4.66 | $17.99 | 9,600 | — | — |
| 2001-06-28 | $5.04 | $19.46 | 1,900 | — | — |
| 2001-06-27 | $4.89 | $18.88 | 3,000 | — | — |
| 2001-06-26 | $4.99 | $19.26 | 8,200 | — | — |
| 2001-06-25 | $4.65 | $17.95 | 5,400 | — | — |
| 2001-06-22 | $4.68 | $18.07 | 2,500 | — | — |
| 2001-06-21 | $4.85 | $18.72 | 5,400 | — | — |
| 2001-06-20 | $4.84 | $18.69 | 7,800 | — | — |
| 2001-06-19 | $4.76 | $18.38 | 11,900 | — | — |
| 2001-06-18 | $4.83 | $18.49 | 6,700 | — | — |
| 2001-06-15 | $4.81 | $18.42 | 6,700 | — | — |
| 2001-06-14 | $5.00 | $19.14 | 7,100 | — | — |
| 2001-06-13 | $5.08 | $19.45 | 2,900 | — | — |
| 2001-06-12 | $4.95 | $18.95 | 1,800 | — | — |
| 2001-06-11 | $4.99 | $19.11 | 9,700 | — | — |
| 2001-06-08 | $5.05 | $19.33 | 4,200 | — | — |
| 2001-06-07 | $5.07 | $19.41 | 2,700 | — | — |
| 2001-06-06 | $5.14 | $19.68 | 2,600 | — | — |
| 2001-06-05 | $5.15 | $19.72 | 6,500 | — | — |
| 2001-06-04 | $5.34 | $20.45 | 5,600 | — | — |
| 2001-06-01 | $5.22 | $19.99 | 100 | — | — |
| 2001-05-31 | $5.22 | $19.99 | 5,700 | — | — |
| 2001-05-30 | $5.02 | $19.22 | 5,400 | — | — |
| 2001-05-29 | $5.54 | $21.21 | 1,400 | — | — |
| 2001-05-25 | $5.80 | $22.21 | 3,000 | — | — |
| 2001-05-24 | $5.87 | $22.47 | 0 | — | — |
| 2001-05-23 | $5.87 | $22.47 | 3,300 | — | — |
| 2001-05-22 | $5.97 | $22.86 | 14,200 | — | — |
| 2001-05-21 | $5.42 | $20.75 | 10,600 | — | — |
| 2001-05-18 | $5.04 | $19.30 | 4,000 | — | — |
| 2001-05-17 | $5.11 | $19.56 | 2,800 | — | — |
| 2001-05-16 | $5.16 | $19.76 | 3,400 | — | — |
| 2001-05-15 | $5.12 | $19.60 | 2,000 | — | — |
| 2001-05-14 | $5.25 | $20.10 | 5,300 | — | — |
| 2001-05-11 | $5.11 | $19.56 | 600 | — | — |
| 2001-05-10 | $5.25 | $20.10 | 3,300 | — | — |
| 2001-05-09 | $5.15 | $19.72 | 2,800 | — | — |
| 2001-05-08 | $5.08 | $19.45 | 1,600 | — | — |
| 2001-05-07 | $5.09 | $19.49 | 2,200 | — | — |
| 2001-05-04 | $5.10 | $19.53 | 6,200 | — | — |
| 2001-05-03 | $5.13 | $19.64 | 7,300 | — | — |
| 2001-05-02 | $5.20 | $19.91 | 9,200 | — | — |
| 2001-05-01 | $4.99 | $19.11 | 600 | — | — |
| 2001-04-30 | $4.99 | $19.11 | 3,600 | — | — |
| 2001-04-27 | $5.09 | $19.49 | 1,900 | — | — |
| 2001-04-26 | $5.01 | $19.18 | 1,500 | — | — |
| 2001-04-25 | $5.05 | $19.33 | 1,900 | — | — |
| 2001-04-24 | $5.02 | $19.22 | 1,700 | — | — |
| 2001-04-23 | $5.05 | $19.33 | 5,000 | — | — |
| 2001-04-20 | $5.09 | $19.49 | 5,400 | — | — |
| 2001-04-19 | $5.20 | $19.91 | 10,700 | — | — |
| 2001-04-18 | $5.11 | $19.56 | 7,900 | — | — |
| 2001-04-17 | $5.07 | $19.41 | 11,300 | — | — |
| 2001-04-16 | $5.16 | $19.76 | 16,800 | — | — |
| 2001-04-12 | $5.15 | $19.72 | 11,100 | — | — |
| 2001-04-11 | $5.12 | $19.60 | 4,100 | — | — |
| 2001-04-10 | $4.74 | $18.15 | 5,700 | — | — |
| 2001-04-09 | $4.67 | $17.88 | 8,000 | — | — |
| 2001-04-06 | $4.78 | $18.31 | 6,700 | — | — |
| 2001-04-05 | $5.00 | $19.14 | 47,300 | — | — |
| 2001-04-04 | $4.31 | $16.51 | 16,400 | — | — |
| 2001-04-03 | $4.50 | $17.23 | 10,300 | — | — |
| 2001-04-02 | $4.63 | $17.71 | 6,900 | — | — |
| 2001-03-30 | $4.69 | $17.95 | 9,700 | — | — |
| 2001-03-29 | $4.75 | $18.19 | 12,000 | — | — |
| 2001-03-28 | $4.75 | $18.19 | 200 | — | — |
| 2001-03-27 | $4.75 | $18.19 | 8,600 | — | — |
| 2001-03-26 | $4.63 | $17.71 | 12,500 | — | — |
| 2001-03-23 | $4.63 | $17.71 | 7,400 | — | — |
| 2001-03-22 | $4.75 | $18.19 | 19,900 | — | — |
| 2001-03-21 | $4.88 | $18.66 | 20,200 | — | — |
| 2001-03-20 | $4.75 | $18.19 | 7,900 | — | — |
| 2001-03-19 | $4.88 | $18.66 | 5,100 | — | — |
| 2001-03-16 | $4.75 | $18.19 | 21,500 | — | — |
| 2001-03-15 | $4.81 | $18.43 | 15,100 | — | — |
| 2001-03-14 | $4.88 | $18.66 | 18,800 | — | — |
| 2001-03-13 | $4.97 | $19.02 | 22,400 | — | — |
| 2001-03-12 | $4.25 | $16.27 | 45,600 | — | — |
| 2001-03-09 | $4.88 | $18.66 | 5,500 | — | — |
| 2001-03-08 | $5.00 | $19.14 | 17,300 | — | — |
| 2001-03-07 | $5.13 | $19.62 | 6,800 | — | — |
| 2001-03-06 | $5.19 | $19.86 | 11,500 | — | — |
| 2001-03-05 | $5.00 | $19.14 | 3,700 | — | — |
| 2001-03-02 | $5.00 | $19.14 | 7,800 | — | — |
| 2001-03-01 | $5.13 | $19.62 | 10,200 | — | — |
| 2001-02-28 | $5.25 | $20.10 | 3,600 | — | — |
| 2001-02-27 | $5.31 | $20.34 | 3,000 | — | — |
| 2001-02-26 | $5.25 | $20.10 | 15,600 | — | — |
| 2001-02-23 | $5.00 | $19.14 | 15,200 | — | — |
| 2001-02-22 | $5.31 | $20.34 | 8,600 | — | — |
| 2001-02-21 | $5.50 | $21.06 | 2,100 | — | — |
| 2001-02-20 | $5.44 | $20.82 | 5,900 | — | — |
| 2001-02-16 | $5.72 | $21.90 | 7,400 | — | — |
| 2001-02-15 | $5.75 | $22.01 | 4,700 | — | — |
| 2001-02-14 | $5.81 | $22.25 | 22,700 | — | — |
| 2001-02-13 | $5.94 | $22.73 | 5,800 | — | — |
| 2001-02-12 | $6.13 | $23.45 | 7,900 | — | — |
| 2001-02-09 | $5.88 | $22.49 | 16,600 | — | — |
| 2001-02-08 | $6.06 | $23.21 | 5,900 | — | — |
| 2001-02-07 | $6.06 | $23.21 | 10,800 | — | — |
| 2001-02-06 | $6.16 | $23.57 | 4,300 | — | — |
| 2001-02-05 | $6.25 | $23.93 | 12,700 | — | — |
| 2001-02-02 | $6.25 | $23.93 | 15,300 | — | — |
| 2001-02-01 | $6.38 | $24.41 | 22,100 | — | — |
| 2001-01-31 | $6.19 | $23.69 | 16,500 | — | — |
| 2001-01-30 | $6.19 | $23.69 | 21,000 | — | — |
| 2001-01-29 | $6.00 | $22.97 | 57,600 | — | — |
| 2001-01-26 | $5.81 | $22.25 | 12,600 | — | — |
| 2001-01-25 | $5.88 | $22.49 | 12,700 | — | — |
| 2001-01-24 | $5.81 | $22.25 | 33,300 | — | — |
| 2001-01-23 | $5.38 | $20.58 | 19,000 | — | — |
| 2001-01-22 | $5.41 | $20.70 | 19,800 | — | — |
| 2001-01-19 | $5.19 | $19.86 | 11,000 | — | — |
| 2001-01-18 | $5.06 | $19.38 | 24,800 | — | — |
| 2001-01-17 | $4.69 | $17.95 | 139,600 | — | — |
| 2001-01-16 | $5.75 | $22.01 | 10,900 | — | — |
| 2001-01-12 | $5.75 | $22.01 | 24,300 | — | — |
| 2001-01-11 | $5.38 | $20.58 | 13,600 | — | — |
| 2001-01-10 | $5.38 | $20.58 | 44,200 | — | — |
| 2001-01-09 | $5.06 | $19.38 | 10,200 | — | — |
| 2001-01-08 | $4.94 | $18.90 | 25,600 | — | — |
| 2001-01-05 | $5.13 | $19.62 | 23,900 | — | — |
| 2001-01-04 | $5.53 | $21.18 | 55,500 | — | — |
| 2001-01-03 | $4.88 | $18.66 | 58,200 | — | — |
| 2001-01-02 | $4.22 | $16.15 | 55,200 | — | — |