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
- 1987-06-26 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 | $4.98 | $7.40 | 8,537,600 | — | — |
| 2001-12-28 | $5.01 | $7.43 | 14,806,400 | — | — |
| 2001-12-27 | $4.92 | $7.31 | 10,571,200 | — | — |
| 2001-12-26 | $4.79 | $7.11 | 5,424,800 | — | — |
| 2001-12-24 | $4.73 | $7.03 | 4,127,200 | — | — |
| 2001-12-21 | $4.80 | $7.13 | 14,044,000 | — | — |
| 2001-12-20 | $4.79 | $7.12 | 10,862,400 | — | — |
| 2001-12-19 | $4.73 | $7.02 | 9,640,000 | — | — |
| 2001-12-18 | $4.67 | $6.94 | 11,684,000 | — | — |
| 2001-12-17 | $4.78 | $7.09 | 9,100,000 | — | — |
| 2001-12-14 | $4.70 | $6.97 | 6,080,000 | — | — |
| 2001-12-13 | $4.68 | $6.94 | 6,824,000 | — | — |
| 2001-12-12 | $4.66 | $6.91 | 10,393,600 | — | — |
| 2001-12-11 | $4.67 | $6.93 | 7,440,000 | — | — |
| 2001-12-10 | $4.73 | $7.02 | 6,439,200 | — | — |
| 2001-12-07 | $4.80 | $7.13 | 8,720,000 | — | — |
| 2001-12-06 | $4.77 | $7.09 | 15,354,400 | — | — |
| 2001-12-05 | $4.73 | $7.02 | 13,466,400 | — | — |
| 2001-12-04 | $4.63 | $6.87 | 13,446,400 | — | — |
| 2001-12-03 | $4.49 | $6.67 | 27,811,200 | — | — |
| 2001-11-30 | $4.71 | $7.00 | 6,948,800 | — | — |
| 2001-11-29 | $4.72 | $7.01 | 10,074,400 | — | — |
| 2001-11-28 | $4.78 | $7.10 | 11,451,200 | — | — |
| 2001-11-27 | $4.73 | $7.03 | 11,296,000 | — | — |
| 2001-11-26 | $4.67 | $6.93 | 10,829,600 | — | — |
| 2001-11-23 | $4.61 | $6.84 | 2,406,400 | — | — |
| 2001-11-21 | $4.59 | $6.82 | 7,849,600 | — | — |
| 2001-11-20 | $4.69 | $6.96 | 6,384,000 | — | — |
| 2001-11-19 | $4.73 | $7.03 | 13,000,800 | — | — |
| 2001-11-16 | $4.57 | $6.78 | 13,252,000 | — | — |
| 2001-11-15 | $4.77 | $7.08 | 18,168,000 | — | — |
| 2001-11-14 | $4.59 | $6.82 | 18,225,600 | — | — |
| 2001-11-13 | $4.51 | $6.70 | 8,709,600 | — | — |
| 2001-11-12 | $4.37 | $6.49 | 3,432,000 | — | — |
| 2001-11-09 | $4.36 | $6.47 | 5,136,000 | — | — |
| 2001-11-08 | $4.38 | $6.50 | 9,486,400 | — | — |
| 2001-11-07 | $4.47 | $6.64 | 9,328,800 | — | — |
| 2001-11-06 | $4.55 | $6.75 | 4,524,000 | — | — |
| 2001-11-05 | $4.50 | $6.67 | 6,675,200 | — | — |
| 2001-11-02 | $4.41 | $6.54 | 7,996,000 | — | — |
| 2001-11-01 | $4.28 | $6.35 | 5,760,800 | — | — |
| 2001-10-31 | $4.23 | $6.27 | 7,101,600 | — | — |
| 2001-10-30 | $4.09 | $6.07 | 4,805,600 | — | — |
| 2001-10-29 | $4.23 | $6.28 | 6,647,200 | — | — |
| 2001-10-26 | $4.40 | $6.53 | 4,915,200 | — | — |
| 2001-10-25 | $4.38 | $6.49 | 5,799,200 | — | — |
| 2001-10-24 | $4.33 | $6.42 | 5,203,200 | — | — |
| 2001-10-23 | $4.34 | $6.44 | 9,596,800 | — | — |
| 2001-10-22 | $4.40 | $6.52 | 9,118,400 | — | — |
| 2001-10-19 | $4.43 | $6.57 | 8,289,600 | — | — |
| 2001-10-18 | $4.37 | $6.48 | 15,268,000 | — | — |
| 2001-10-17 | $4.47 | $6.63 | 24,555,200 | — | — |
| 2001-10-16 | $4.41 | $6.55 | 12,243,200 | — | — |
| 2001-10-15 | $4.37 | $6.48 | 6,635,200 | — | — |
| 2001-10-12 | $4.31 | $6.40 | 10,408,000 | — | — |
| 2001-10-11 | $4.29 | $6.36 | 22,318,400 | — | — |
| 2001-10-10 | $4.37 | $6.48 | 13,727,200 | — | — |
| 2001-10-09 | $4.14 | $6.14 | 9,741,600 | — | — |
| 2001-10-08 | $4.22 | $6.26 | 10,472,800 | — | — |
| 2001-10-05 | $4.33 | $6.42 | 11,410,400 | — | — |
| 2001-10-04 | $4.37 | $6.48 | 10,711,200 | — | — |
| 2001-10-03 | $4.39 | $6.51 | 19,708,000 | — | — |
| 2001-10-02 | $4.25 | $6.30 | 21,011,200 | — | — |
| 2001-10-01 | $4.14 | $6.14 | 10,653,600 | — | — |
| 2001-09-28 | $4.11 | $6.10 | 16,681,600 | — | — |
| 2001-09-27 | $3.84 | $5.69 | 11,076,800 | — | — |
| 2001-09-26 | $3.84 | $5.70 | 13,819,200 | — | — |
| 2001-09-25 | $3.84 | $5.70 | 21,476,800 | — | — |
| 2001-09-24 | $3.78 | $5.61 | 12,655,200 | — | — |
| 2001-09-21 | $3.75 | $5.56 | 15,578,400 | — | — |
| 2001-09-20 | $3.84 | $5.70 | 9,589,600 | — | — |
| 2001-09-19 | $3.83 | $5.68 | 19,084,000 | — | — |
| 2001-09-18 | $3.75 | $5.56 | 9,651,200 | — | — |
| 2001-09-17 | $3.81 | $5.65 | 19,091,200 | — | — |
| 2001-09-10 | $3.99 | $5.91 | 13,309,600 | — | — |
| 2001-09-07 | $4.06 | $6.02 | 18,165,600 | — | — |
| 2001-09-06 | $4.26 | $6.32 | 10,863,200 | — | — |
| 2001-09-05 | $4.37 | $6.48 | 17,084,000 | — | — |
| 2001-09-04 | $4.39 | $6.52 | 15,024,000 | — | — |
| 2001-08-31 | $4.39 | $6.51 | 5,720,800 | — | — |
| 2001-08-30 | $4.36 | $6.47 | 11,904,000 | — | — |
| 2001-08-29 | $4.42 | $6.56 | 8,536,800 | — | — |
| 2001-08-28 | $4.43 | $6.57 | 9,589,600 | — | — |
| 2001-08-27 | $4.48 | $6.64 | 3,865,600 | — | — |
| 2001-08-24 | $4.51 | $6.69 | 9,736,800 | — | — |
| 2001-08-23 | $4.39 | $6.51 | 11,551,200 | — | — |
| 2001-08-22 | $4.42 | $6.56 | 9,601,600 | — | — |
| 2001-08-21 | $4.38 | $6.50 | 16,187,200 | — | — |
| 2001-08-20 | $4.63 | $6.86 | 11,908,800 | — | — |
| 2001-08-17 | $4.54 | $6.73 | 7,097,600 | — | — |
| 2001-08-16 | $4.57 | $6.78 | 14,256,000 | — | — |
| 2001-08-15 | $4.55 | $6.75 | 13,864,000 | — | — |
| 2001-08-14 | $4.53 | $6.72 | 13,715,200 | — | — |
| 2001-08-13 | $4.42 | $6.55 | 12,755,200 | — | — |
| 2001-08-10 | $4.48 | $6.64 | 16,713,600 | — | — |
| 2001-08-09 | $4.42 | $6.55 | 18,601,600 | — | — |
| 2001-08-08 | $4.25 | $6.31 | 11,740,800 | — | — |
| 2001-08-07 | $4.29 | $6.36 | 7,555,200 | — | — |
| 2001-08-06 | $4.26 | $6.31 | 9,401,600 | — | — |
| 2001-08-03 | $4.34 | $6.43 | 6,348,800 | — | — |
| 2001-08-02 | $4.36 | $6.45 | 13,181,600 | — | — |
| 2001-08-01 | $4.27 | $6.33 | 13,286,400 | — | — |
| 2001-07-31 | $4.25 | $6.30 | 8,344,000 | — | — |
| 2001-07-30 | $4.18 | $6.19 | 5,408,800 | — | — |
| 2001-07-27 | $4.14 | $6.13 | 12,915,200 | — | — |
| 2001-07-26 | $4.14 | $6.13 | 12,666,400 | — | — |
| 2001-07-25 | $4.20 | $6.22 | 5,869,600 | — | — |
| 2001-07-24 | $4.15 | $6.14 | 8,042,400 | — | — |
| 2001-07-23 | $4.28 | $6.33 | 9,461,600 | — | — |
| 2001-07-20 | $4.28 | $6.33 | 4,269,600 | — | — |
| 2001-07-19 | $4.27 | $6.32 | 5,620,000 | — | — |
| 2001-07-18 | $4.25 | $6.30 | 5,352,000 | — | — |
| 2001-07-17 | $4.23 | $6.27 | 7,379,200 | — | — |
| 2001-07-16 | $4.19 | $6.21 | 5,432,000 | — | — |
| 2001-07-13 | $4.19 | $6.21 | 11,269,600 | — | — |
| 2001-07-12 | $4.09 | $6.06 | 18,632,800 | — | — |
| 2001-07-11 | $3.81 | $5.65 | 15,536,000 | — | — |
| 2001-07-10 | $3.81 | $5.64 | 12,076,000 | — | — |
| 2001-07-09 | $3.89 | $5.77 | 7,531,200 | — | — |
| 2001-07-06 | $3.85 | $5.70 | 17,378,400 | — | — |
| 2001-07-05 | $3.99 | $5.92 | 13,555,200 | — | — |
| 2001-07-03 | $4.12 | $6.10 | 4,440,800 | — | — |
| 2001-07-02 | $4.06 | $6.02 | 6,204,000 | — | — |
| 2001-06-29 | $3.98 | $5.90 | 15,692,000 | — | — |
| 2001-06-28 | $4.04 | $5.98 | 8,414,400 | — | — |
| 2001-06-27 | $4.02 | $5.96 | 7,800,000 | — | — |
| 2001-06-26 | $4.08 | $6.04 | 8,166,400 | — | — |
| 2001-06-25 | $4.16 | $6.16 | 7,077,600 | — | — |
| 2001-06-22 | $4.22 | $6.24 | 6,329,600 | — | — |
| 2001-06-21 | $4.26 | $6.32 | 10,504,000 | — | — |
| 2001-06-20 | $4.13 | $6.12 | 9,578,400 | — | — |
| 2001-06-19 | $4.12 | $6.11 | 6,340,000 | — | — |
| 2001-06-18 | $4.03 | $5.97 | 8,700,800 | — | — |
| 2001-06-15 | $3.98 | $5.90 | 11,596,800 | — | — |
| 2001-06-14 | $4.07 | $6.03 | 5,709,600 | — | — |
| 2001-06-13 | $4.10 | $6.07 | 9,244,000 | — | — |
| 2001-06-12 | $4.23 | $6.26 | 5,088,800 | — | — |
| 2001-06-11 | $4.16 | $6.17 | 5,401,600 | — | — |
| 2001-06-08 | $4.15 | $6.15 | 6,568,800 | — | — |
| 2001-06-07 | $4.21 | $6.23 | 10,435,200 | — | — |
| 2001-06-06 | $4.20 | $6.22 | 4,032,000 | — | — |
| 2001-06-05 | $4.21 | $6.24 | 10,837,600 | — | — |
| 2001-06-04 | $4.12 | $6.10 | 6,866,400 | — | — |
| 2001-06-01 | $4.19 | $6.20 | 12,806,400 | — | — |
| 2001-05-31 | $4.18 | $6.19 | 14,184,000 | — | — |
| 2001-05-30 | $4.18 | $6.20 | 11,811,200 | — | — |
| 2001-05-29 | $4.25 | $6.29 | 9,092,000 | — | — |
| 2001-05-25 | $4.24 | $6.27 | 7,980,800 | — | — |
| 2001-05-24 | $4.26 | $6.30 | 8,546,400 | — | — |
| 2001-05-23 | $4.23 | $6.27 | 8,731,200 | — | — |
| 2001-05-22 | $4.24 | $6.27 | 5,468,800 | — | — |
| 2001-05-21 | $4.25 | $6.30 | 10,613,600 | — | — |
| 2001-05-18 | $4.23 | $6.26 | 19,556,000 | — | — |
| 2001-05-17 | $4.30 | $6.37 | 9,830,400 | — | — |
| 2001-05-16 | $4.33 | $6.42 | 16,221,600 | — | — |
| 2001-05-15 | $4.28 | $6.34 | 15,541,600 | — | — |
| 2001-05-14 | $4.24 | $6.28 | 8,286,400 | — | — |
| 2001-05-11 | $4.28 | $6.34 | 16,570,400 | — | — |
| 2001-05-10 | $4.16 | $6.16 | 16,482,400 | — | — |
| 2001-05-09 | $3.96 | $5.86 | 9,140,800 | — | — |
| 2001-05-08 | $3.96 | $5.87 | 9,212,800 | — | — |
| 2001-05-07 | $3.93 | $5.81 | 5,156,800 | — | — |
| 2001-05-04 | $3.97 | $5.86 | 7,093,600 | — | — |
| 2001-05-03 | $3.95 | $5.83 | 7,404,000 | — | — |
| 2001-05-02 | $4.04 | $5.97 | 6,588,800 | — | — |
| 2001-05-01 | $4.06 | $6.00 | 12,003,200 | — | — |
| 2001-04-30 | $3.92 | $5.79 | 8,803,200 | — | — |
| 2001-04-27 | $3.96 | $5.85 | 11,096,000 | — | — |
| 2001-04-26 | $3.88 | $5.73 | 11,937,600 | — | — |
| 2001-04-25 | $3.74 | $5.53 | 12,774,400 | — | — |
| 2001-04-24 | $3.73 | $5.52 | 13,561,600 | — | — |
| 2001-04-23 | $3.74 | $5.54 | 7,077,600 | — | — |
| 2001-04-20 | $3.74 | $5.54 | 11,098,400 | — | — |
| 2001-04-19 | $3.80 | $5.62 | 11,671,200 | — | — |
| 2001-04-18 | $3.73 | $5.52 | 14,360,000 | — | — |
| 2001-04-17 | $3.47 | $5.13 | 19,076,800 | — | — |
| 2001-04-16 | $3.47 | $5.14 | 15,896,800 | — | — |
| 2001-04-12 | $3.56 | $5.27 | 40,300,000 | — | — |
| 2001-04-11 | $3.68 | $5.44 | 24,297,600 | — | — |
| 2001-04-10 | $3.62 | $5.36 | 20,061,600 | — | — |
| 2001-04-09 | $3.68 | $5.44 | 20,084,000 | — | — |
| 2001-04-06 | $3.69 | $5.45 | 21,120,800 | — | — |
| 2001-04-05 | $3.73 | $5.51 | 25,020,800 | — | — |
| 2001-04-04 | $3.76 | $5.55 | 20,464,800 | — | — |
| 2001-04-03 | $3.74 | $5.52 | 26,736,800 | — | — |
| 2001-04-02 | $3.94 | $5.82 | 17,977,600 | — | — |
| 2001-03-30 | $4.00 | $5.92 | 30,416,000 | — | — |
| 2001-03-29 | $4.00 | $5.92 | 13,179,200 | — | — |
| 2001-03-28 | $3.95 | $5.84 | 26,683,200 | — | — |
| 2001-03-27 | $3.89 | $5.75 | 23,019,200 | — | — |
| 2001-03-26 | $3.88 | $5.74 | 14,960,000 | — | — |
| 2001-03-23 | $3.92 | $5.79 | 11,749,600 | — | — |
| 2001-03-22 | $3.90 | $5.77 | 16,254,400 | — | — |
| 2001-03-21 | $3.98 | $5.88 | 21,248,800 | — | — |
| 2001-03-20 | $3.97 | $5.87 | 15,464,800 | — | — |
| 2001-03-19 | $3.91 | $5.79 | 11,321,600 | — | — |
| 2001-03-16 | $3.71 | $5.49 | 15,605,600 | — | — |
| 2001-03-15 | $3.77 | $5.57 | 12,808,000 | — | — |
| 2001-03-14 | $3.75 | $5.54 | 15,036,800 | — | — |
| 2001-03-13 | $3.86 | $5.71 | 11,052,000 | — | — |
| 2001-03-12 | $3.85 | $5.69 | 8,344,000 | — | — |
| 2001-03-09 | $3.95 | $5.85 | 10,426,400 | — | — |
| 2001-03-08 | $4.11 | $6.07 | 12,845,600 | — | — |
| 2001-03-07 | $4.00 | $5.91 | 9,160,800 | — | — |
| 2001-03-06 | $3.83 | $5.66 | 7,008,800 | — | — |
| 2001-03-05 | $3.74 | $5.53 | 8,249,600 | — | — |
| 2001-03-02 | $3.71 | $5.49 | 11,494,400 | — | — |
| 2001-03-01 | $3.64 | $5.38 | 16,067,200 | — | — |
| 2001-02-28 | $3.82 | $5.65 | 25,921,600 | — | — |
| 2001-02-27 | $3.98 | $5.89 | 12,234,400 | — | — |
| 2001-02-26 | $4.01 | $5.93 | 10,453,600 | — | — |
| 2001-02-23 | $3.83 | $5.67 | 10,644,000 | — | — |
| 2001-02-22 | $3.77 | $5.57 | 13,300,000 | — | — |
| 2001-02-21 | $3.89 | $5.75 | 7,784,000 | — | — |
| 2001-02-20 | $4.01 | $5.93 | 12,986,400 | — | — |
| 2001-02-16 | $3.98 | $5.89 | 14,260,000 | — | — |
| 2001-02-15 | $3.88 | $5.74 | 7,546,400 | — | — |
| 2001-02-14 | $3.88 | $5.73 | 11,556,000 | — | — |
| 2001-02-13 | $3.77 | $5.58 | 10,632,800 | — | — |
| 2001-02-12 | $3.67 | $5.43 | 9,684,800 | — | — |
| 2001-02-09 | $3.57 | $5.27 | 12,229,600 | — | — |
| 2001-02-08 | $3.68 | $5.44 | 25,032,000 | — | — |
| 2001-02-07 | $3.81 | $5.63 | 31,675,200 | — | — |
| 2001-02-06 | $3.91 | $5.78 | 45,325,600 | — | — |
| 2001-02-05 | $4.01 | $5.93 | 22,342,400 | — | — |
| 2001-02-02 | $4.01 | $5.93 | 20,815,200 | — | — |
| 2001-02-01 | $4.00 | $5.90 | 14,117,600 | — | — |
| 2001-01-31 | $3.88 | $5.72 | 22,312,800 | — | — |
| 2001-01-30 | $3.75 | $5.54 | 10,181,600 | — | — |
| 2001-01-29 | $3.84 | $5.68 | 13,421,600 | — | — |
| 2001-01-26 | $3.79 | $5.60 | 9,619,200 | — | — |
| 2001-01-25 | $3.76 | $5.55 | 8,588,000 | — | — |
| 2001-01-24 | $3.71 | $5.48 | 16,905,600 | — | — |
| 2001-01-23 | $3.71 | $5.48 | 10,667,200 | — | — |
| 2001-01-22 | $3.60 | $5.32 | 10,532,800 | — | — |
| 2001-01-19 | $3.44 | $5.08 | 13,512,000 | — | — |
| 2001-01-18 | $3.52 | $5.19 | 12,277,600 | — | — |
| 2001-01-17 | $3.58 | $5.29 | 11,560,800 | — | — |
| 2001-01-16 | $3.61 | $5.33 | 10,085,600 | — | — |
| 2001-01-12 | $3.63 | $5.35 | 7,568,800 | — | — |
| 2001-01-11 | $3.62 | $5.34 | 10,503,200 | — | — |
| 2001-01-10 | $3.67 | $5.42 | 12,905,600 | — | — |
| 2001-01-09 | $3.70 | $5.46 | 12,219,200 | — | — |
| 2001-01-08 | $3.57 | $5.27 | 6,118,400 | — | — |
| 2001-01-05 | $3.55 | $5.24 | 12,950,400 | — | — |
| 2001-01-04 | $3.68 | $5.44 | 22,256,000 | — | — |
| 2001-01-03 | $3.71 | $5.48 | 14,215,200 | — | — |
| 2001-01-02 | $3.43 | $5.07 | 6,704,000 | — | — |