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 | $4.55 | $11.51 | 214,300 | — | — |
| 2001-12-28 | $4.40 | $11.13 | 312,800 | — | — |
| 2001-12-27 | $4.00 | $10.12 | 51,800 | — | — |
| 2001-12-26 | $4.10 | $10.37 | 53,400 | — | — |
| 2001-12-24 | $3.96 | $10.02 | 31,100 | — | — |
| 2001-12-21 | $4.08 | $10.32 | 39,800 | — | — |
| 2001-12-20 | $3.95 | $9.99 | 78,700 | — | — |
| 2001-12-19 | $4.10 | $10.37 | 37,300 | — | — |
| 2001-12-18 | $4.07 | $10.30 | 57,800 | — | — |
| 2001-12-17 | $4.06 | $10.27 | 282,300 | — | — |
| 2001-12-14 | $3.95 | $9.99 | 54,100 | — | — |
| 2001-12-13 | $3.90 | $9.87 | 61,000 | — | — |
| 2001-12-12 | $3.96 | $10.02 | 98,700 | — | — |
| 2001-12-11 | $3.98 | $10.07 | 161,700 | — | — |
| 2001-12-10 | $3.93 | $9.94 | 70,600 | — | — |
| 2001-12-07 | $3.88 | $9.82 | 59,200 | — | — |
| 2001-12-06 | $3.90 | $9.87 | 207,900 | — | — |
| 2001-12-05 | $3.52 | $8.90 | 354,400 | — | — |
| 2001-12-04 | $3.41 | $8.63 | 129,400 | — | — |
| 2001-12-03 | $3.39 | $8.58 | 16,100 | — | — |
| 2001-11-30 | $3.39 | $8.58 | 36,700 | — | — |
| 2001-11-29 | $3.33 | $8.42 | 17,000 | — | — |
| 2001-11-28 | $3.22 | $8.15 | 22,400 | — | — |
| 2001-11-27 | $3.15 | $7.97 | 78,600 | — | — |
| 2001-11-26 | $3.33 | $8.42 | 18,200 | — | — |
| 2001-11-23 | $3.49 | $8.83 | 5,900 | — | — |
| 2001-11-21 | $3.08 | $7.79 | 76,800 | — | — |
| 2001-11-20 | $3.24 | $8.20 | 68,300 | — | — |
| 2001-11-19 | $3.50 | $8.85 | 63,100 | — | — |
| 2001-11-16 | $3.40 | $8.60 | 34,000 | — | — |
| 2001-11-15 | $3.48 | $8.80 | 44,500 | — | — |
| 2001-11-14 | $3.49 | $8.83 | 23,600 | — | — |
| 2001-11-13 | $3.44 | $8.70 | 70,600 | — | — |
| 2001-11-12 | $3.45 | $8.73 | 20,600 | — | — |
| 2001-11-09 | $3.51 | $8.88 | 78,200 | — | — |
| 2001-11-08 | $3.50 | $8.85 | 64,900 | — | — |
| 2001-11-07 | $3.35 | $8.47 | 36,900 | — | — |
| 2001-11-06 | $3.40 | $8.60 | 47,300 | — | — |
| 2001-11-05 | $3.53 | $8.93 | 55,900 | — | — |
| 2001-11-02 | $3.69 | $9.33 | 202,000 | — | — |
| 2001-11-01 | $3.50 | $8.85 | 108,000 | — | — |
| 2001-10-31 | $3.45 | $8.73 | 46,900 | — | — |
| 2001-10-30 | $3.25 | $8.22 | 17,200 | — | — |
| 2001-10-29 | $3.23 | $8.17 | 54,400 | — | — |
| 2001-10-26 | $3.23 | $8.17 | 29,000 | — | — |
| 2001-10-25 | $3.21 | $8.12 | 76,200 | — | — |
| 2001-10-24 | $3.20 | $8.10 | 60,200 | — | — |
| 2001-10-23 | $3.08 | $7.79 | 46,600 | — | — |
| 2001-10-22 | $3.00 | $7.59 | 53,700 | — | — |
| 2001-10-19 | $3.05 | $7.72 | 30,200 | — | — |
| 2001-10-18 | $3.05 | $7.72 | 47,200 | — | — |
| 2001-10-17 | $3.05 | $7.72 | 136,200 | — | — |
| 2001-10-16 | $3.10 | $7.84 | 18,800 | — | — |
| 2001-10-15 | $3.10 | $7.84 | 52,400 | — | — |
| 2001-10-12 | $3.14 | $7.94 | 50,100 | — | — |
| 2001-10-11 | $3.16 | $7.99 | 64,200 | — | — |
| 2001-10-10 | $3.00 | $7.59 | 49,000 | — | — |
| 2001-10-09 | $3.08 | $7.79 | 54,300 | — | — |
| 2001-10-08 | $3.20 | $8.10 | 17,500 | — | — |
| 2001-10-05 | $3.22 | $8.15 | 105,600 | — | — |
| 2001-10-04 | $2.99 | $7.56 | 122,100 | — | — |
| 2001-10-03 | $2.84 | $7.18 | 306,900 | — | — |
| 2001-10-02 | $2.80 | $7.08 | 33,800 | — | — |
| 2001-10-01 | $2.78 | $7.03 | 36,500 | — | — |
| 2001-09-28 | $2.90 | $7.34 | 69,300 | — | — |
| 2001-09-27 | $2.73 | $6.91 | 15,700 | — | — |
| 2001-09-26 | $2.80 | $7.08 | 27,400 | — | — |
| 2001-09-25 | $2.90 | $7.34 | 21,500 | — | — |
| 2001-09-24 | $2.84 | $7.18 | 30,000 | — | — |
| 2001-09-21 | $2.85 | $7.21 | 158,700 | — | — |
| 2001-09-20 | $2.95 | $7.46 | 71,700 | — | — |
| 2001-09-19 | $3.05 | $7.72 | 100,800 | — | — |
| 2001-09-18 | $2.97 | $7.51 | 235,500 | — | — |
| 2001-09-17 | $3.15 | $7.97 | 111,500 | — | — |
| 2001-09-10 | $3.54 | $8.96 | 57,800 | — | — |
| 2001-09-07 | $3.63 | $9.18 | 72,100 | — | — |
| 2001-09-06 | $3.61 | $9.13 | 45,000 | — | — |
| 2001-09-05 | $3.64 | $9.21 | 60,000 | — | — |
| 2001-09-04 | $3.75 | $9.49 | 120,000 | — | — |
| 2001-08-31 | $3.70 | $9.36 | 11,100 | — | — |
| 2001-08-30 | $3.64 | $9.21 | 58,700 | — | — |
| 2001-08-29 | $3.65 | $9.23 | 131,600 | — | — |
| 2001-08-28 | $3.69 | $9.33 | 157,000 | — | — |
| 2001-08-27 | $3.20 | $8.10 | 28,800 | — | — |
| 2001-08-24 | $3.30 | $8.35 | 82,700 | — | — |
| 2001-08-23 | $3.11 | $7.87 | 7,400 | — | — |
| 2001-08-22 | $3.15 | $7.97 | 18,300 | — | — |
| 2001-08-21 | $3.10 | $7.84 | 6,100 | — | — |
| 2001-08-20 | $3.10 | $7.84 | 24,500 | — | — |
| 2001-08-17 | $3.01 | $7.61 | 59,500 | — | — |
| 2001-08-16 | $3.04 | $7.69 | 163,200 | — | — |
| 2001-08-15 | $3.33 | $8.42 | 34,300 | — | — |
| 2001-08-14 | $3.20 | $8.10 | 106,900 | — | — |
| 2001-08-13 | $3.28 | $8.30 | 42,600 | — | — |
| 2001-08-10 | $3.35 | $8.47 | 78,200 | — | — |
| 2001-08-09 | $3.30 | $8.35 | 342,000 | — | — |
| 2001-08-08 | $3.06 | $7.74 | 163,200 | — | — |
| 2001-08-07 | $2.91 | $7.36 | 81,200 | — | — |
| 2001-08-06 | $3.00 | $7.59 | 31,100 | — | — |
| 2001-08-03 | $2.91 | $7.36 | 41,900 | — | — |
| 2001-08-02 | $2.75 | $6.96 | 69,300 | — | — |
| 2001-08-01 | $2.84 | $7.18 | 109,100 | — | — |
| 2001-07-31 | $2.65 | $6.70 | 250,500 | — | — |
| 2001-07-30 | $2.49 | $6.30 | 97,100 | — | — |
| 2001-07-27 | $2.45 | $6.20 | 16,600 | — | — |
| 2001-07-26 | $2.50 | $6.32 | 85,600 | — | — |
| 2001-07-25 | $2.43 | $6.15 | 153,200 | — | — |
| 2001-07-24 | $2.46 | $6.22 | 54,900 | — | — |
| 2001-07-23 | $2.45 | $6.20 | 50,400 | — | — |
| 2001-07-20 | $2.40 | $6.07 | 77,500 | — | — |
| 2001-07-19 | $2.36 | $5.97 | 60,200 | — | — |
| 2001-07-18 | $2.23 | $5.64 | 24,100 | — | — |
| 2001-07-17 | $2.16 | $5.46 | 251,100 | — | — |
| 2001-07-16 | $2.20 | $5.57 | 16,700 | — | — |
| 2001-07-13 | $2.32 | $5.87 | 7,700 | — | — |
| 2001-07-12 | $2.28 | $5.77 | 16,600 | — | — |
| 2001-07-11 | $2.30 | $5.82 | 8,400 | — | — |
| 2001-07-10 | $2.35 | $5.94 | 15,100 | — | — |
| 2001-07-09 | $2.30 | $5.82 | 7,000 | — | — |
| 2001-07-06 | $2.35 | $5.94 | 37,200 | — | — |
| 2001-07-05 | $2.35 | $5.94 | 41,100 | — | — |
| 2001-07-03 | $2.41 | $6.10 | 1,200 | — | — |
| 2001-07-02 | $2.43 | $6.15 | 31,600 | — | — |
| 2001-06-29 | $2.40 | $6.07 | 47,000 | — | — |
| 2001-06-28 | $2.40 | $6.07 | 104,400 | — | — |
| 2001-06-27 | $2.45 | $6.20 | 16,000 | — | — |
| 2001-06-26 | $2.50 | $6.32 | 27,300 | — | — |
| 2001-06-25 | $2.31 | $5.84 | 49,100 | — | — |
| 2001-06-22 | $2.55 | $6.45 | 18,600 | — | — |
| 2001-06-21 | $2.52 | $6.37 | 3,400 | — | — |
| 2001-06-20 | $2.70 | $6.83 | 54,600 | — | — |
| 2001-06-19 | $2.57 | $6.50 | 11,900 | — | — |
| 2001-06-18 | $2.60 | $6.58 | 53,700 | — | — |
| 2001-06-15 | $2.61 | $6.60 | 38,500 | — | — |
| 2001-06-14 | $2.60 | $6.58 | 35,300 | — | — |
| 2001-06-13 | $2.60 | $6.58 | 47,200 | — | — |
| 2001-06-12 | $2.64 | $6.68 | 14,500 | — | — |
| 2001-06-11 | $2.64 | $6.68 | 33,300 | — | — |
| 2001-06-08 | $2.69 | $6.80 | 18,800 | — | — |
| 2001-06-07 | $2.75 | $6.96 | 197,300 | — | — |
| 2001-06-06 | $2.80 | $7.08 | 71,000 | — | — |
| 2001-06-05 | $2.65 | $6.70 | 48,300 | — | — |
| 2001-06-04 | $2.67 | $6.75 | 30,100 | — | — |
| 2001-06-01 | $2.60 | $6.58 | 21,200 | — | — |
| 2001-05-31 | $2.55 | $6.45 | 94,700 | — | — |
| 2001-05-30 | $2.64 | $6.68 | 80,600 | — | — |
| 2001-05-29 | $2.58 | $6.53 | 109,300 | — | — |
| 2001-05-25 | $2.82 | $7.13 | 90,400 | — | — |
| 2001-05-24 | $2.86 | $7.23 | 204,800 | — | — |
| 2001-05-23 | $2.69 | $6.80 | 63,000 | — | — |
| 2001-05-22 | $2.75 | $6.96 | 295,100 | — | — |
| 2001-05-21 | $2.55 | $6.45 | 227,400 | — | — |
| 2001-05-18 | $2.24 | $5.67 | 46,100 | — | — |
| 2001-05-17 | $2.09 | $5.29 | 37,400 | — | — |
| 2001-05-16 | $2.12 | $5.36 | 56,600 | — | — |
| 2001-05-15 | $2.15 | $5.44 | 114,800 | — | — |
| 2001-05-14 | $1.99 | $5.03 | 252,200 | — | — |
| 2001-05-11 | $1.78 | $4.50 | 103,100 | — | — |
| 2001-05-10 | $1.63 | $4.12 | 35,300 | — | — |
| 2001-05-09 | $1.60 | $4.05 | 79,800 | — | — |
| 2001-05-08 | $1.62 | $4.10 | 55,200 | — | — |
| 2001-05-07 | $1.50 | $3.79 | 47,400 | — | — |
| 2001-05-04 | $1.51 | $3.82 | 32,400 | — | — |
| 2001-05-03 | $1.50 | $3.79 | 8,900 | — | — |
| 2001-05-02 | $1.51 | $3.82 | 31,300 | — | — |
| 2001-05-01 | $1.50 | $3.79 | 56,300 | — | — |
| 2001-04-30 | $1.55 | $3.92 | 48,400 | — | — |
| 2001-04-27 | $1.51 | $3.82 | 98,500 | — | — |
| 2001-04-26 | $1.49 | $3.77 | 53,500 | — | — |
| 2001-04-25 | $1.45 | $3.67 | 48,800 | — | — |
| 2001-04-24 | $1.54 | $3.90 | 38,200 | — | — |
| 2001-04-23 | $1.54 | $3.90 | 63,100 | — | — |
| 2001-04-20 | $1.54 | $3.90 | 6,600 | — | — |
| 2001-04-19 | $1.50 | $3.79 | 14,600 | — | — |
| 2001-04-18 | $1.40 | $3.54 | 66,300 | — | — |
| 2001-04-17 | $1.49 | $3.77 | 126,500 | — | — |
| 2001-04-16 | $1.36 | $3.44 | 29,800 | — | — |
| 2001-04-12 | $1.50 | $3.79 | 31,200 | — | — |
| 2001-04-11 | $1.55 | $3.92 | 4,800 | — | — |
| 2001-04-10 | $1.55 | $3.92 | 8,000 | — | — |
| 2001-04-09 | $1.58 | $4.00 | 19,400 | — | — |
| 2001-04-06 | $1.55 | $3.92 | 21,200 | — | — |
| 2001-04-05 | $1.50 | $3.79 | 13,900 | — | — |
| 2001-04-04 | $1.43 | $3.62 | 10,600 | — | — |
| 2001-04-03 | $1.50 | $3.79 | 31,400 | — | — |
| 2001-04-02 | $1.56 | $3.95 | 46,700 | — | — |
| 2001-03-30 | $1.90 | $4.81 | 107,300 | — | — |
| 2001-03-29 | $1.52 | $3.85 | 70,500 | — | — |
| 2001-03-28 | $1.32 | $3.34 | 15,100 | — | — |
| 2001-03-27 | $1.40 | $3.54 | 96,700 | — | — |
| 2001-03-26 | $1.28 | $3.24 | 25,000 | — | — |
| 2001-03-23 | $1.24 | $3.14 | 22,700 | — | — |
| 2001-03-22 | $1.16 | $2.93 | 11,100 | — | — |
| 2001-03-21 | $1.24 | $3.14 | 5,800 | — | — |
| 2001-03-20 | $1.24 | $3.14 | 214,400 | — | — |
| 2001-03-19 | $1.14 | $2.88 | 33,700 | — | — |
| 2001-03-16 | $1.26 | $3.19 | 26,000 | — | — |
| 2001-03-15 | $1.33 | $3.36 | 52,300 | — | — |
| 2001-03-14 | $1.29 | $3.26 | 13,700 | — | — |
| 2001-03-13 | $1.30 | $3.29 | 13,000 | — | — |
| 2001-03-12 | $1.15 | $2.91 | 32,900 | — | — |
| 2001-03-09 | $1.35 | $3.42 | 57,700 | — | — |
| 2001-03-08 | $1.26 | $3.19 | 42,500 | — | — |
| 2001-03-07 | $1.25 | $3.16 | 96,700 | — | — |
| 2001-03-06 | $1.12 | $2.83 | 225,900 | — | — |
| 2001-03-05 | $1.40 | $3.54 | 16,600 | — | — |
| 2001-03-02 | $1.35 | $3.42 | 22,800 | — | — |
| 2001-03-01 | $1.39 | $3.52 | 28,500 | — | — |
| 2001-02-28 | $1.40 | $3.54 | 7,500 | — | — |
| 2001-02-27 | $1.28 | $3.24 | 21,800 | — | — |
| 2001-02-26 | $1.25 | $3.16 | 27,600 | — | — |
| 2001-02-23 | $1.45 | $3.67 | 4,800 | — | — |
| 2001-02-22 | $1.40 | $3.54 | 75,900 | — | — |
| 2001-02-21 | $1.40 | $3.54 | 47,600 | — | — |
| 2001-02-20 | $1.40 | $3.54 | 46,400 | — | — |
| 2001-02-16 | $1.49 | $3.77 | 42,100 | — | — |
| 2001-02-15 | $1.68 | $4.25 | 12,600 | — | — |
| 2001-02-14 | $1.60 | $4.05 | 34,200 | — | — |
| 2001-02-13 | $1.70 | $4.30 | 23,900 | — | — |
| 2001-02-12 | $1.83 | $4.63 | 8,900 | — | — |
| 2001-02-09 | $1.83 | $4.63 | 13,400 | — | — |
| 2001-02-08 | $1.86 | $4.71 | 16,200 | — | — |
| 2001-02-07 | $1.95 | $4.93 | 20,100 | — | — |
| 2001-02-06 | $1.85 | $4.68 | 16,900 | — | — |
| 2001-02-05 | $1.94 | $4.91 | 4,900 | — | — |
| 2001-02-02 | $1.71 | $4.33 | 16,800 | — | — |
| 2001-02-01 | $1.79 | $4.53 | 3,600 | — | — |
| 2001-01-31 | $1.75 | $4.43 | 58,300 | — | — |
| 2001-01-30 | $1.97 | $4.98 | 24,900 | — | — |
| 2001-01-29 | $1.79 | $4.53 | 19,200 | — | — |
| 2001-01-26 | $1.81 | $4.59 | 375,300 | — | — |
| 2001-01-25 | $2.06 | $5.22 | 40,600 | — | — |
| 2001-01-24 | $1.94 | $4.90 | 13,300 | — | — |
| 2001-01-23 | $2.00 | $5.06 | 40,200 | — | — |
| 2001-01-22 | $1.75 | $4.43 | 29,700 | — | — |
| 2001-01-19 | $1.88 | $4.74 | 13,300 | — | — |
| 2001-01-18 | $1.63 | $4.11 | 22,500 | — | — |
| 2001-01-17 | $1.75 | $4.43 | 30,200 | — | — |
| 2001-01-16 | $1.94 | $4.90 | 32,200 | — | — |
| 2001-01-12 | $1.94 | $4.90 | 57,700 | — | — |
| 2001-01-11 | $1.94 | $4.90 | 3,200 | — | — |
| 2001-01-10 | $1.94 | $4.90 | 33,800 | — | — |
| 2001-01-09 | $2.00 | $5.06 | 50,400 | — | — |
| 2001-01-08 | $1.81 | $4.59 | 13,100 | — | — |
| 2001-01-05 | $1.75 | $4.43 | 46,300 | — | — |
| 2001-01-04 | $1.75 | $4.43 | 40,800 | — | — |
| 2001-01-03 | $1.81 | $4.59 | 41,500 | — | — |
| 2001-01-02 | $1.75 | $4.43 | 123,800 | — | — |