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
- 1978-10-31 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 | $4.74 | $4.74 | 2,386,824 | — | — |
| 2001-12-28 | $4.91 | $4.91 | 1,783,801 | — | — |
| 2001-12-27 | $5.12 | $5.12 | 2,616,894 | — | — |
| 2001-12-26 | $4.88 | $4.88 | 1,772,291 | — | — |
| 2001-12-24 | $4.61 | $4.61 | 809,411 | — | — |
| 2001-12-21 | $4.61 | $4.61 | 7,477,067 | — | — |
| 2001-12-20 | $4.17 | $4.17 | 2,524,152 | — | — |
| 2001-12-19 | $4.47 | $4.47 | 3,106,272 | — | — |
| 2001-12-18 | $4.72 | $4.72 | 2,960,213 | — | — |
| 2001-12-17 | $4.53 | $4.53 | 2,112,302 | — | — |
| 2001-12-14 | $4.32 | $4.32 | 3,249,950 | — | — |
| 2001-12-13 | $4.57 | $4.57 | 3,024,775 | — | — |
| 2001-12-12 | $4.64 | $4.64 | 4,091,510 | — | — |
| 2001-12-11 | $4.54 | $4.54 | 7,548,906 | — | — |
| 2001-12-10 | $4.09 | $4.09 | 5,006,100 | — | — |
| 2001-12-07 | $4.25 | $4.25 | 4,462,347 | — | — |
| 2001-12-06 | $3.97 | $3.97 | 4,910,579 | — | — |
| 2001-12-05 | $3.67 | $3.67 | 1,919,673 | — | — |
| 2001-12-04 | $3.58 | $3.58 | 2,185,464 | — | — |
| 2001-12-03 | $3.51 | $3.51 | 1,147,173 | — | — |
| 2001-11-30 | $3.56 | $3.56 | 2,501,396 | — | — |
| 2001-11-29 | $3.42 | $3.42 | 1,458,872 | — | — |
| 2001-11-28 | $3.34 | $3.34 | 1,958,040 | — | — |
| 2001-11-27 | $3.51 | $3.51 | 1,960,289 | — | — |
| 2001-11-26 | $3.73 | $3.73 | 3,435,170 | — | — |
| 2001-11-23 | $3.44 | $3.44 | 1,054,034 | — | — |
| 2001-11-21 | $3.26 | $3.26 | 3,191,738 | — | — |
| 2001-11-20 | $2.96 | $2.96 | 1,660,233 | — | — |
| 2001-11-19 | $3.29 | $3.29 | 1,524,890 | — | — |
| 2001-11-16 | $3.15 | $3.15 | 1,384,387 | — | — |
| 2001-11-15 | $3.20 | $3.20 | 2,265,638 | — | — |
| 2001-11-14 | $3.31 | $3.31 | 1,440,218 | — | — |
| 2001-11-13 | $3.23 | $3.23 | 1,270,874 | — | — |
| 2001-11-12 | $3.20 | $3.20 | 1,034,983 | — | — |
| 2001-11-09 | $3.08 | $3.08 | 1,337,553 | — | — |
| 2001-11-08 | $3.21 | $3.21 | 4,400,695 | — | — |
| 2001-11-07 | $2.99 | $2.99 | 654,753 | — | — |
| 2001-11-06 | $3.02 | $3.02 | 1,190,171 | — | — |
| 2001-11-05 | $2.89 | $2.89 | 1,439,689 | — | — |
| 2001-11-02 | $3.02 | $3.02 | 3,220,314 | — | — |
| 2001-11-01 | $2.57 | $2.57 | 1,024,796 | — | — |
| 2001-10-31 | $2.53 | $2.53 | 1,735,379 | — | — |
| 2001-10-30 | $2.57 | $2.57 | 2,308,106 | — | — |
| 2001-10-29 | $2.47 | $2.47 | 796,843 | — | — |
| 2001-10-26 | $2.64 | $2.64 | 2,257,964 | — | — |
| 2001-10-25 | $2.52 | $2.52 | 1,711,565 | — | — |
| 2001-10-24 | $2.65 | $2.65 | 2,415,930 | — | — |
| 2001-10-23 | $2.45 | $2.45 | 1,412,038 | — | — |
| 2001-10-22 | $2.37 | $2.37 | 1,732,733 | — | — |
| 2001-10-19 | $2.34 | $2.34 | 3,324,964 | — | — |
| 2001-10-18 | $2.08 | $2.08 | 1,437,572 | — | — |
| 2001-10-17 | $2.00 | $2.00 | 1,232,904 | — | — |
| 2001-10-16 | $1.93 | $1.93 | 1,302,494 | — | — |
| 2001-10-15 | $1.92 | $1.92 | 364,090 | — | — |
| 2001-10-12 | $1.97 | $1.97 | 592,836 | — | — |
| 2001-10-11 | $2.04 | $2.04 | 1,994,423 | — | — |
| 2001-10-10 | $1.89 | $1.89 | 490,304 | — | — |
| 2001-10-09 | $1.87 | $1.87 | 506,444 | — | — |
| 2001-10-08 | $1.96 | $1.96 | 455,641 | — | — |
| 2001-10-05 | $2.00 | $2.00 | 1,163,843 | — | — |
| 2001-10-04 | $2.04 | $2.04 | 1,649,384 | — | — |
| 2001-10-03 | $2.12 | $2.12 | 2,975,427 | — | — |
| 2001-10-02 | $1.80 | $1.80 | 649,858 | — | — |
| 2001-10-01 | $1.84 | $1.84 | 876,620 | — | — |
| 2001-09-28 | $1.64 | $1.64 | 1,299,451 | — | — |
| 2001-09-27 | $1.55 | $1.55 | 1,243,885 | — | — |
| 2001-09-26 | $1.59 | $1.59 | 1,232,242 | — | — |
| 2001-09-25 | $1.79 | $1.79 | 676,979 | — | — |
| 2001-09-24 | $1.78 | $1.78 | 1,690,529 | — | — |
| 2001-09-21 | $1.67 | $1.67 | 1,718,048 | — | — |
| 2001-09-20 | $1.92 | $1.92 | 965,393 | — | — |
| 2001-09-19 | $2.12 | $2.12 | 1,176,412 | — | — |
| 2001-09-18 | $2.08 | $2.08 | 706,217 | — | — |
| 2001-09-17 | $2.17 | $2.17 | 1,405,952 | — | — |
| 2001-09-10 | $2.47 | $2.47 | 540,578 | — | — |
| 2001-09-07 | $2.47 | $2.47 | 797,504 | — | — |
| 2001-09-06 | $2.42 | $2.42 | 2,338,138 | — | — |
| 2001-09-05 | $2.70 | $2.70 | 1,461,121 | — | — |
| 2001-09-04 | $2.31 | $2.31 | 734,794 | — | — |
| 2001-08-31 | $2.40 | $2.40 | 685,579 | — | — |
| 2001-08-30 | $2.43 | $2.43 | 904,271 | — | — |
| 2001-08-29 | $2.55 | $2.55 | 376,261 | — | — |
| 2001-08-28 | $2.64 | $2.64 | 655,414 | — | — |
| 2001-08-27 | $2.67 | $2.67 | 278,888 | — | — |
| 2001-08-24 | $2.74 | $2.74 | 617,047 | — | — |
| 2001-08-23 | $2.71 | $2.71 | 609,903 | — | — |
| 2001-08-22 | $2.79 | $2.79 | 521,394 | — | — |
| 2001-08-21 | $2.65 | $2.65 | 531,317 | — | — |
| 2001-08-20 | $2.74 | $2.74 | 678,434 | — | — |
| 2001-08-17 | $2.75 | $2.75 | 466,622 | — | — |
| 2001-08-16 | $2.76 | $2.76 | 827,537 | — | — |
| 2001-08-15 | $2.69 | $2.69 | 601,171 | — | — |
| 2001-08-14 | $2.80 | $2.80 | 632,262 | — | — |
| 2001-08-13 | $2.81 | $2.81 | 405,632 | — | — |
| 2001-08-10 | $2.79 | $2.79 | 572,594 | — | — |
| 2001-08-09 | $2.86 | $2.86 | 1,004,951 | — | — |
| 2001-08-08 | $2.81 | $2.81 | 1,038,820 | — | — |
| 2001-08-07 | $2.97 | $2.97 | 1,011,434 | — | — |
| 2001-08-06 | $3.03 | $3.03 | 2,609,882 | — | — |
| 2001-08-03 | $2.86 | $2.86 | 1,216,631 | — | — |
| 2001-08-02 | $2.79 | $2.79 | 1,236,079 | — | — |
| 2001-08-01 | $2.84 | $2.84 | 5,121,598 | — | — |
| 2001-07-31 | $2.65 | $2.65 | 2,280,720 | — | — |
| 2001-07-30 | $2.54 | $2.54 | 1,608,107 | — | — |
| 2001-07-27 | $2.59 | $2.59 | 1,287,544 | — | — |
| 2001-07-26 | $2.53 | $2.53 | 1,584,160 | — | — |
| 2001-07-25 | $2.27 | $2.27 | 873,312 | — | — |
| 2001-07-24 | $2.23 | $2.23 | 1,262,274 | — | — |
| 2001-07-23 | $2.34 | $2.34 | 1,178,396 | — | — |
| 2001-07-20 | $2.42 | $2.42 | 848,969 | — | — |
| 2001-07-19 | $2.40 | $2.40 | 1,121,772 | — | — |
| 2001-07-18 | $2.37 | $2.37 | 1,126,799 | — | — |
| 2001-07-17 | $2.37 | $2.37 | 474,296 | — | — |
| 2001-07-16 | $2.39 | $2.39 | 724,607 | — | — |
| 2001-07-13 | $2.41 | $2.41 | 422,169 | — | — |
| 2001-07-12 | $2.41 | $2.41 | 1,431,221 | — | — |
| 2001-07-11 | $2.37 | $2.37 | 808,618 | — | — |
| 2001-07-10 | $2.36 | $2.36 | 971,082 | — | — |
| 2001-07-09 | $2.53 | $2.53 | 552,617 | — | — |
| 2001-07-06 | $2.47 | $2.47 | 467,019 | — | — |
| 2001-07-05 | $2.68 | $2.68 | 725,136 | — | — |
| 2001-07-03 | $2.67 | $2.67 | 255,604 | — | — |
| 2001-07-02 | $2.62 | $2.62 | 1,384,520 | — | — |
| 2001-06-29 | $2.99 | $2.99 | 1,658,777 | — | — |
| 2001-06-28 | $2.76 | $2.76 | 798,960 | — | — |
| 2001-06-27 | $2.61 | $2.61 | 555,395 | — | — |
| 2001-06-26 | $2.57 | $2.57 | 934,038 | — | — |
| 2001-06-25 | $2.42 | $2.42 | 1,312,945 | — | — |
| 2001-06-22 | $2.55 | $2.55 | 452,995 | — | — |
| 2001-06-21 | $2.59 | $2.59 | 589,793 | — | — |
| 2001-06-20 | $2.43 | $2.43 | 1,113,305 | — | — |
| 2001-06-19 | $2.34 | $2.34 | 598,393 | — | — |
| 2001-06-18 | $2.34 | $2.34 | 814,703 | — | — |
| 2001-06-15 | $2.62 | $2.62 | 721,167 | — | — |
| 2001-06-14 | $2.43 | $2.43 | 3,533,601 | — | — |
| 2001-06-13 | $2.49 | $2.49 | 2,332,317 | — | — |
| 2001-06-12 | $2.65 | $2.65 | 2,233,621 | — | — |
| 2001-06-11 | $2.73 | $2.73 | 2,091,928 | — | — |
| 2001-06-08 | $3.01 | $3.01 | 1,496,181 | — | — |
| 2001-06-07 | $3.02 | $3.02 | 7,129,912 | — | — |
| 2001-06-06 | $3.06 | $3.06 | 5,436,472 | — | — |
| 2001-06-05 | $3.32 | $3.32 | 1,554,525 | — | — |
| 2001-06-04 | $3.30 | $3.30 | 695,237 | — | — |
| 2001-06-01 | $3.36 | $3.36 | 572,198 | — | — |
| 2001-05-31 | $3.26 | $3.26 | 655,150 | — | — |
| 2001-05-30 | $3.19 | $3.19 | 1,526,345 | — | — |
| 2001-05-29 | $3.40 | $3.40 | 700,264 | — | — |
| 2001-05-25 | $3.68 | $3.68 | 307,730 | — | — |
| 2001-05-24 | $3.70 | $3.70 | 409,998 | — | — |
| 2001-05-23 | $3.68 | $3.68 | 571,536 | — | — |
| 2001-05-22 | $3.72 | $3.72 | 1,092,269 | — | — |
| 2001-05-21 | $3.85 | $3.85 | 701,455 | — | — |
| 2001-05-18 | $3.79 | $3.79 | 412,247 | — | — |
| 2001-05-17 | $3.85 | $3.85 | 1,120,184 | — | — |
| 2001-05-16 | $3.97 | $3.97 | 1,209,884 | — | — |
| 2001-05-15 | $3.77 | $3.77 | 356,549 | — | — |
| 2001-05-14 | $3.74 | $3.74 | 717,860 | — | — |
| 2001-05-11 | $3.76 | $3.76 | 819,995 | — | — |
| 2001-05-10 | $3.82 | $3.82 | 1,158,948 | — | — |
| 2001-05-09 | $3.86 | $3.86 | 508,297 | — | — |
| 2001-05-08 | $3.96 | $3.96 | 397,562 | — | — |
| 2001-05-07 | $4.03 | $4.03 | 946,077 | — | — |
| 2001-05-04 | $4.03 | $4.03 | 537,403 | — | — |
| 2001-05-03 | $4.07 | $4.07 | 606,860 | — | — |
| 2001-05-02 | $4.05 | $4.05 | 1,208,693 | — | — |
| 2001-05-01 | $4.15 | $4.15 | 2,384,708 | — | — |
| 2001-04-30 | $4.02 | $4.02 | 1,026,780 | — | — |
| 2001-04-27 | $3.82 | $3.82 | 1,179,719 | — | — |
| 2001-04-26 | $3.82 | $3.82 | 908,372 | — | — |
| 2001-04-25 | $3.95 | $3.95 | 771,838 | — | — |
| 2001-04-24 | $3.85 | $3.85 | 1,473,822 | — | — |
| 2001-04-23 | $3.80 | $3.80 | 1,624,379 | — | — |
| 2001-04-20 | $3.87 | $3.87 | 1,030,352 | — | — |
| 2001-04-19 | $4.06 | $4.06 | 2,103,702 | — | — |
| 2001-04-18 | $4.04 | $4.04 | 4,745,998 | — | — |
| 2001-04-17 | $3.82 | $3.82 | 2,348,590 | — | — |
| 2001-04-16 | $3.96 | $3.96 | 3,204,571 | — | — |
| 2001-04-12 | $3.79 | $3.79 | 3,990,036 | — | — |
| 2001-04-11 | $3.62 | $3.62 | 3,061,290 | — | — |
| 2001-04-10 | $3.53 | $3.53 | 3,577,524 | — | — |
| 2001-04-09 | $3.05 | $3.05 | 588,470 | — | — |
| 2001-04-06 | $3.02 | $3.02 | 812,454 | — | — |
| 2001-04-05 | $3.11 | $3.11 | 1,553,467 | — | — |
| 2001-04-04 | $2.91 | $2.91 | 2,910,865 | — | — |
| 2001-04-03 | $3.20 | $3.20 | 1,387,959 | — | — |
| 2001-04-02 | $3.63 | $3.63 | 1,256,056 | — | — |
| 2001-03-30 | $3.60 | $3.60 | 1,175,353 | — | — |
| 2001-03-29 | $3.45 | $3.45 | 1,527,271 | — | — |
| 2001-03-28 | $3.27 | $3.27 | 866,697 | — | — |
| 2001-03-27 | $3.32 | $3.32 | 937,081 | — | — |
| 2001-03-26 | $3.17 | $3.17 | 615,857 | — | — |
| 2001-03-23 | $3.19 | $3.19 | 753,449 | — | — |
| 2001-03-22 | $3.02 | $3.02 | 1,451,331 | — | — |
| 2001-03-21 | $3.00 | $3.00 | 1,206,444 | — | — |
| 2001-03-20 | $2.95 | $2.95 | 905,594 | — | — |
| 2001-03-19 | $3.21 | $3.21 | 1,385,975 | — | — |
| 2001-03-16 | $3.04 | $3.04 | 1,261,481 | — | — |
| 2001-03-15 | $3.12 | $3.12 | 1,708,390 | — | — |
| 2001-03-14 | $2.91 | $2.91 | 1,093,195 | — | — |
| 2001-03-13 | $2.87 | $2.87 | 2,308,635 | — | — |
| 2001-03-12 | $3.10 | $3.10 | 1,849,554 | — | — |
| 2001-03-09 | $3.17 | $3.17 | 1,347,608 | — | — |
| 2001-03-08 | $3.33 | $3.33 | 1,021,356 | — | — |
| 2001-03-07 | $3.34 | $3.34 | 1,354,884 | — | — |
| 2001-03-06 | $3.13 | $3.13 | 1,747,551 | — | — |
| 2001-03-05 | $2.87 | $2.87 | 658,060 | — | — |
| 2001-03-02 | $2.95 | $2.95 | 2,886,125 | — | — |
| 2001-03-01 | $2.91 | $2.91 | 4,059,229 | — | — |
| 2001-02-28 | $3.11 | $3.11 | 1,802,323 | — | — |
| 2001-02-27 | $3.24 | $3.24 | 358,665 | — | — |
| 2001-02-26 | $3.39 | $3.39 | 807,692 | — | — |
| 2001-02-23 | $3.25 | $3.25 | 816,820 | — | — |
| 2001-02-22 | $3.29 | $3.29 | 1,101,927 | — | — |
| 2001-02-21 | $3.26 | $3.26 | 2,053,164 | — | — |
| 2001-02-20 | $3.40 | $3.40 | 1,602,021 | — | — |
| 2001-02-16 | $3.76 | $3.76 | 1,121,772 | — | — |
| 2001-02-15 | $3.95 | $3.95 | 2,802,908 | — | — |
| 2001-02-14 | $3.70 | $3.70 | 987,620 | — | — |
| 2001-02-13 | $3.79 | $3.79 | 3,455,279 | — | — |
| 2001-02-12 | $3.67 | $3.67 | 2,179,775 | — | — |
| 2001-02-09 | $3.17 | $3.17 | 1,430,692 | — | — |
| 2001-02-08 | $3.24 | $3.24 | 1,007,200 | — | — |
| 2001-02-07 | $3.30 | $3.30 | 2,582,893 | — | — |
| 2001-02-06 | $3.46 | $3.46 | 887,865 | — | — |
| 2001-02-05 | $3.63 | $3.63 | 999,923 | — | — |
| 2001-02-02 | $3.55 | $3.55 | 1,839,896 | — | — |
| 2001-02-01 | $3.85 | $3.85 | 1,808,541 | — | — |
| 2001-01-31 | $3.99 | $3.99 | 5,709,936 | — | — |
| 2001-01-30 | $3.61 | $3.61 | 2,587,788 | — | — |
| 2001-01-29 | $3.40 | $3.40 | 2,487,769 | — | — |
| 2001-01-26 | $3.12 | $3.12 | 4,706,573 | — | — |
| 2001-01-25 | $3.64 | $3.64 | 4,696,385 | — | — |
| 2001-01-24 | $3.92 | $3.92 | 5,411,202 | — | — |
| 2001-01-23 | $3.68 | $3.68 | 3,253,257 | — | — |
| 2001-01-22 | $3.31 | $3.31 | 3,799,656 | — | — |
| 2001-01-19 | $2.79 | $2.79 | 6,153,935 | — | — |
| 2001-01-18 | $2.93 | $2.93 | 1,929,728 | — | — |
| 2001-01-17 | $2.88 | $2.88 | 1,068,323 | — | — |
| 2001-01-16 | $2.88 | $2.88 | 505,254 | — | — |
| 2001-01-12 | $2.88 | $2.88 | 970,421 | — | — |
| 2001-01-11 | $2.98 | $2.98 | 2,072,612 | — | — |
| 2001-01-10 | $2.88 | $2.88 | 1,941,635 | — | — |
| 2001-01-09 | $2.69 | $2.69 | 1,914,513 | — | — |
| 2001-01-08 | $2.46 | $2.46 | 1,123,492 | — | — |
| 2001-01-05 | $2.46 | $2.46 | 1,588,791 | — | — |
| 2001-01-04 | $2.46 | $2.46 | 4,418,026 | — | — |
| 2001-01-03 | $2.13 | $2.13 | 2,229,387 | — | — |
| 2001-01-02 | $1.75 | $1.75 | 930,069 | — | — |