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
- 1986-04-03 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 | $3.33 | $3.40 | 36,500 | — | — |
| 2001-12-28 | $3.28 | $3.35 | 45,600 | — | — |
| 2001-12-27 | $3.47 | $3.55 | 16,000 | — | — |
| 2001-12-26 | $3.45 | $3.52 | 36,500 | — | — |
| 2001-12-24 | $3.43 | $3.50 | 10,200 | — | — |
| 2001-12-21 | $3.38 | $3.45 | 22,600 | — | — |
| 2001-12-20 | $3.41 | $3.48 | 11,900 | — | — |
| 2001-12-19 | $3.39 | $3.46 | 24,300 | — | — |
| 2001-12-18 | $3.37 | $3.44 | 20,100 | — | — |
| 2001-12-17 | $3.36 | $3.43 | 31,100 | — | — |
| 2001-12-14 | $3.39 | $3.46 | 32,700 | — | — |
| 2001-12-13 | $3.28 | $3.35 | 30,100 | — | — |
| 2001-12-12 | $3.35 | $3.42 | 5,600 | — | — |
| 2001-12-11 | $3.33 | $3.40 | 9,900 | — | — |
| 2001-12-10 | $3.26 | $3.33 | 12,500 | — | — |
| 2001-12-07 | $3.30 | $3.37 | 67,000 | — | — |
| 2001-12-06 | $3.40 | $3.47 | 21,600 | — | — |
| 2001-12-05 | $3.34 | $3.41 | 2,600 | — | — |
| 2001-12-04 | $3.36 | $3.43 | 9,700 | — | — |
| 2001-12-03 | $3.44 | $3.51 | 28,400 | — | — |
| 2001-11-30 | $3.33 | $3.40 | 17,300 | — | — |
| 2001-11-29 | $3.29 | $3.36 | 9,000 | — | — |
| 2001-11-28 | $3.26 | $3.33 | 4,600 | — | — |
| 2001-11-27 | $3.29 | $3.36 | 9,300 | — | — |
| 2001-11-26 | $3.20 | $3.27 | 16,600 | — | — |
| 2001-11-23 | $3.24 | $3.31 | 2,800 | — | — |
| 2001-11-21 | $3.25 | $3.32 | 17,100 | — | — |
| 2001-11-20 | $3.27 | $3.34 | 20,500 | — | — |
| 2001-11-19 | $3.30 | $3.37 | 8,200 | — | — |
| 2001-11-16 | $3.32 | $3.39 | 13,200 | — | — |
| 2001-11-15 | $3.30 | $3.37 | 15,800 | — | — |
| 2001-11-14 | $3.32 | $3.39 | 10,000 | — | — |
| 2001-11-13 | $3.31 | $3.38 | 15,600 | — | — |
| 2001-11-12 | $3.32 | $3.39 | 19,800 | — | — |
| 2001-11-09 | $3.35 | $3.42 | 7,700 | — | — |
| 2001-11-08 | $3.31 | $3.38 | 8,000 | — | — |
| 2001-11-07 | $3.34 | $3.41 | 13,000 | — | — |
| 2001-11-06 | $3.34 | $3.41 | 38,200 | — | — |
| 2001-11-05 | $3.38 | $3.45 | 16,900 | — | — |
| 2001-11-02 | $3.36 | $3.43 | 8,000 | — | — |
| 2001-11-01 | $3.50 | $3.58 | 7,500 | — | — |
| 2001-10-31 | $3.51 | $3.59 | 22,900 | — | — |
| 2001-10-30 | $3.54 | $3.62 | 16,400 | — | — |
| 2001-10-29 | $3.47 | $3.55 | 14,700 | — | — |
| 2001-10-26 | $3.46 | $3.52 | 14,700 | — | — |
| 2001-10-25 | $3.47 | $3.53 | 19,100 | — | — |
| 2001-10-24 | $3.36 | $3.42 | 18,200 | — | — |
| 2001-10-23 | $3.41 | $3.47 | 8,800 | — | — |
| 2001-10-22 | $3.41 | $3.47 | 13,400 | — | — |
| 2001-10-19 | $3.49 | $3.56 | 5,100 | — | — |
| 2001-10-18 | $3.42 | $3.48 | 18,300 | — | — |
| 2001-10-17 | $3.50 | $3.57 | 13,400 | — | — |
| 2001-10-16 | $3.47 | $3.53 | 37,300 | — | — |
| 2001-10-15 | $3.49 | $3.56 | 20,300 | — | — |
| 2001-10-12 | $3.48 | $3.55 | 21,700 | — | — |
| 2001-10-11 | $3.41 | $3.47 | 30,000 | — | — |
| 2001-10-10 | $3.46 | $3.52 | 30,300 | — | — |
| 2001-10-09 | $3.48 | $3.55 | 4,700 | — | — |
| 2001-10-08 | $3.66 | $3.73 | 22,000 | — | — |
| 2001-10-05 | $3.55 | $3.62 | 45,200 | — | — |
| 2001-10-04 | $3.50 | $3.57 | 27,100 | — | — |
| 2001-10-03 | $3.56 | $3.63 | 42,000 | — | — |
| 2001-10-02 | $3.58 | $3.65 | 5,700 | — | — |
| 2001-10-01 | $3.59 | $3.66 | 38,200 | — | — |
| 2001-09-28 | $3.62 | $3.69 | 14,700 | — | — |
| 2001-09-27 | $3.60 | $3.67 | 23,000 | — | — |
| 2001-09-26 | $3.55 | $3.62 | 55,300 | — | — |
| 2001-09-25 | $3.51 | $3.58 | 51,100 | — | — |
| 2001-09-24 | $3.55 | $3.62 | 53,300 | — | — |
| 2001-09-21 | $3.57 | $3.64 | 109,400 | — | — |
| 2001-09-20 | $3.59 | $3.66 | 31,700 | — | — |
| 2001-09-19 | $3.65 | $3.72 | 211,100 | — | — |
| 2001-09-18 | $3.39 | $3.45 | 40,300 | — | — |
| 2001-09-17 | $3.39 | $3.45 | 158,100 | — | — |
| 2001-09-10 | $3.19 | $3.25 | 7,600 | — | — |
| 2001-09-07 | $3.20 | $3.26 | 17,200 | — | — |
| 2001-09-06 | $3.15 | $3.21 | 3,800 | — | — |
| 2001-09-05 | $3.16 | $3.22 | 0 | — | — |
| 2001-09-04 | $3.16 | $3.22 | 17,900 | — | — |
| 2001-08-31 | $3.21 | $3.27 | 2,000 | — | — |
| 2001-08-30 | $3.20 | $3.26 | 17,600 | — | — |
| 2001-08-29 | $3.20 | $3.26 | 16,100 | — | — |
| 2001-08-28 | $3.16 | $3.22 | 13,600 | — | — |
| 2001-08-27 | $3.19 | $3.25 | 12,300 | — | — |
| 2001-08-24 | $3.13 | $3.19 | 23,500 | — | — |
| 2001-08-23 | $3.25 | $3.31 | 7,000 | — | — |
| 2001-08-22 | $3.21 | $3.27 | 7,500 | — | — |
| 2001-08-21 | $3.20 | $3.26 | 8,300 | — | — |
| 2001-08-20 | $3.16 | $3.22 | 39,000 | — | — |
| 2001-08-17 | $3.21 | $3.27 | 22,900 | — | — |
| 2001-08-16 | $3.15 | $3.21 | 1,000 | — | — |
| 2001-08-15 | $3.15 | $3.21 | 16,400 | — | — |
| 2001-08-14 | $3.12 | $3.18 | 33,900 | — | — |
| 2001-08-13 | $3.12 | $3.18 | 40,400 | — | — |
| 2001-08-10 | $3.14 | $3.20 | 21,700 | — | — |
| 2001-08-09 | $3.11 | $3.17 | 41,200 | — | — |
| 2001-08-08 | $3.05 | $3.11 | 4,700 | — | — |
| 2001-08-07 | $3.09 | $3.15 | 13,400 | — | — |
| 2001-08-06 | $3.11 | $3.17 | 15,500 | — | — |
| 2001-08-03 | $3.10 | $3.16 | 15,700 | — | — |
| 2001-08-02 | $3.09 | $3.15 | 10,300 | — | — |
| 2001-08-01 | $3.09 | $3.15 | 6,100 | — | — |
| 2001-07-31 | $3.06 | $3.12 | 25,600 | — | — |
| 2001-07-30 | $3.13 | $3.19 | 20,900 | — | — |
| 2001-07-27 | $3.09 | $3.15 | 8,500 | — | — |
| 2001-07-26 | $3.08 | $3.14 | 8,100 | — | — |
| 2001-07-25 | $3.12 | $3.18 | 4,400 | — | — |
| 2001-07-24 | $3.13 | $3.19 | 17,200 | — | — |
| 2001-07-23 | $3.10 | $3.16 | 6,200 | — | — |
| 2001-07-20 | $3.11 | $3.17 | 700 | — | — |
| 2001-07-19 | $3.09 | $3.15 | 13,200 | — | — |
| 2001-07-18 | $3.12 | $3.18 | 7,300 | — | — |
| 2001-07-17 | $3.08 | $3.14 | 13,400 | — | — |
| 2001-07-16 | $3.03 | $3.09 | 13,500 | — | — |
| 2001-07-13 | $3.06 | $3.12 | 18,700 | — | — |
| 2001-07-12 | $3.13 | $3.19 | 5,100 | — | — |
| 2001-07-11 | $3.13 | $3.19 | 4,400 | — | — |
| 2001-07-10 | $3.04 | $3.10 | 12,900 | — | — |
| 2001-07-09 | $3.01 | $3.07 | 143,400 | — | — |
| 2001-07-06 | $3.16 | $3.22 | 40,100 | — | — |
| 2001-07-05 | $3.24 | $3.30 | 17,000 | — | — |
| 2001-07-03 | $3.20 | $3.26 | 16,100 | — | — |
| 2001-07-02 | $3.23 | $3.29 | 3,400 | — | — |
| 2001-06-29 | $3.29 | $3.35 | 13,200 | — | — |
| 2001-06-28 | $3.25 | $3.31 | 5,300 | — | — |
| 2001-06-27 | $3.26 | $3.32 | 0 | — | — |
| 2001-06-26 | $3.26 | $3.32 | 5,800 | — | — |
| 2001-06-25 | $3.25 | $3.31 | 9,000 | — | — |
| 2001-06-22 | $3.30 | $3.36 | 9,100 | — | — |
| 2001-06-21 | $3.30 | $3.36 | 11,700 | — | — |
| 2001-06-20 | $3.27 | $3.33 | 3,800 | — | — |
| 2001-06-19 | $3.29 | $3.35 | 4,000 | — | — |
| 2001-06-18 | $3.28 | $3.34 | 2,400 | — | — |
| 2001-06-15 | $3.27 | $3.33 | 6,900 | — | — |
| 2001-06-14 | $3.29 | $3.35 | 12,800 | — | — |
| 2001-06-13 | $3.27 | $3.33 | 6,900 | — | — |
| 2001-06-12 | $3.33 | $3.39 | 27,300 | — | — |
| 2001-06-11 | $3.28 | $3.34 | 6,900 | — | — |
| 2001-06-08 | $3.35 | $3.41 | 16,000 | — | — |
| 2001-06-07 | $3.26 | $3.32 | 20,700 | — | — |
| 2001-06-06 | $3.28 | $3.34 | 2,900 | — | — |
| 2001-06-05 | $3.30 | $3.36 | 3,200 | — | — |
| 2001-06-04 | $3.31 | $3.37 | 15,200 | — | — |
| 2001-06-01 | $3.30 | $3.36 | 2,700 | — | — |
| 2001-05-31 | $3.33 | $3.39 | 5,600 | — | — |
| 2001-05-30 | $3.30 | $3.36 | 16,100 | — | — |
| 2001-05-29 | $3.32 | $3.38 | 3,600 | — | — |
| 2001-05-25 | $3.37 | $3.43 | 14,000 | — | — |
| 2001-05-24 | $3.35 | $3.41 | 6,800 | — | — |
| 2001-05-23 | $3.40 | $3.46 | 13,900 | — | — |
| 2001-05-22 | $3.40 | $3.46 | 12,600 | — | — |
| 2001-05-21 | $3.41 | $3.47 | 62,800 | — | — |
| 2001-05-18 | $3.53 | $3.60 | 130,400 | — | — |
| 2001-05-17 | $3.42 | $3.48 | 183,400 | — | — |
| 2001-05-16 | $3.25 | $3.31 | 44,500 | — | — |
| 2001-05-15 | $3.22 | $3.28 | 12,800 | — | — |
| 2001-05-14 | $3.17 | $3.23 | 6,600 | — | — |
| 2001-05-11 | $3.21 | $3.27 | 51,900 | — | — |
| 2001-05-10 | $3.13 | $3.19 | 12,400 | — | — |
| 2001-05-09 | $3.18 | $3.24 | 30,700 | — | — |
| 2001-05-08 | $3.10 | $3.16 | 17,000 | — | — |
| 2001-05-07 | $3.11 | $3.17 | 14,700 | — | — |
| 2001-05-04 | $3.11 | $3.17 | 19,800 | — | — |
| 2001-05-03 | $3.12 | $3.18 | 7,900 | — | — |
| 2001-05-02 | $3.11 | $3.17 | 19,800 | — | — |
| 2001-05-01 | $3.13 | $3.19 | 17,700 | — | — |
| 2001-04-30 | $3.11 | $3.17 | 1,000 | — | — |
| 2001-04-27 | $3.11 | $3.17 | 16,300 | — | — |
| 2001-04-26 | $3.13 | $3.19 | 10,400 | — | — |
| 2001-04-25 | $3.08 | $3.14 | 11,100 | — | — |
| 2001-04-24 | $3.11 | $3.17 | 18,300 | — | — |
| 2001-04-23 | $3.12 | $3.18 | 17,500 | — | — |
| 2001-04-20 | $3.17 | $3.23 | 19,500 | — | — |
| 2001-04-19 | $3.17 | $3.23 | 10,800 | — | — |
| 2001-04-18 | $3.15 | $3.21 | 4,800 | — | — |
| 2001-04-17 | $3.13 | $3.19 | 18,300 | — | — |
| 2001-04-16 | $3.09 | $3.15 | 10,100 | — | — |
| 2001-04-12 | $3.05 | $3.11 | 6,000 | — | — |
| 2001-04-11 | $3.08 | $3.14 | 21,400 | — | — |
| 2001-04-10 | $3.07 | $3.13 | 27,900 | — | — |
| 2001-04-09 | $3.03 | $3.09 | 28,800 | — | — |
| 2001-04-06 | $3.06 | $3.12 | 2,800 | — | — |
| 2001-04-05 | $3.04 | $3.10 | 6,400 | — | — |
| 2001-04-04 | $3.06 | $3.12 | 25,600 | — | — |
| 2001-04-03 | $3.04 | $3.10 | 32,000 | — | — |
| 2001-04-02 | $3.04 | $3.10 | 51,900 | — | — |
| 2001-03-30 | $3.10 | $3.16 | 7,100 | — | — |
| 2001-03-29 | $3.05 | $3.11 | 13,400 | — | — |
| 2001-03-28 | $3.05 | $3.11 | 11,600 | — | — |
| 2001-03-27 | $3.13 | $3.19 | 14,300 | — | — |
| 2001-03-26 | $3.15 | $3.21 | 7,600 | — | — |
| 2001-03-23 | $3.16 | $3.22 | 8,600 | — | — |
| 2001-03-22 | $3.06 | $3.12 | 4,500 | — | — |
| 2001-03-21 | $3.08 | $3.14 | 7,500 | — | — |
| 2001-03-20 | $3.06 | $3.12 | 15,300 | — | — |
| 2001-03-19 | $3.11 | $3.17 | 26,200 | — | — |
| 2001-03-16 | $3.04 | $3.10 | 37,900 | — | — |
| 2001-03-15 | $3.09 | $3.15 | 15,400 | — | — |
| 2001-03-14 | $3.19 | $3.25 | 20,000 | — | — |
| 2001-03-13 | $3.24 | $3.30 | 34,400 | — | — |
| 2001-03-12 | $3.25 | $3.31 | 60,400 | — | — |
| 2001-03-09 | $3.18 | $3.24 | 16,000 | — | — |
| 2001-03-08 | $3.18 | $3.24 | 10,700 | — | — |
| 2001-03-07 | $3.12 | $3.18 | 15,200 | — | — |
| 2001-03-06 | $3.07 | $3.13 | 47,300 | — | — |
| 2001-03-05 | $3.13 | $3.19 | 7,900 | — | — |
| 2001-03-02 | $3.10 | $3.16 | 19,300 | — | — |
| 2001-03-01 | $3.20 | $3.26 | 12,100 | — | — |
| 2001-02-28 | $3.20 | $3.26 | 44,200 | — | — |
| 2001-02-27 | $3.15 | $3.21 | 18,600 | — | — |
| 2001-02-26 | $3.25 | $3.31 | 60,800 | — | — |
| 2001-02-23 | $3.14 | $3.20 | 31,500 | — | — |
| 2001-02-22 | $3.09 | $3.15 | 40,400 | — | — |
| 2001-02-21 | $3.10 | $3.16 | 29,700 | — | — |
| 2001-02-20 | $3.06 | $3.12 | 11,700 | — | — |
| 2001-02-16 | $3.06 | $3.12 | 14,600 | — | — |
| 2001-02-15 | $3.06 | $3.12 | 5,800 | — | — |
| 2001-02-14 | $3.03 | $3.09 | 20,700 | — | — |
| 2001-02-13 | $3.12 | $3.18 | 1,200 | — | — |
| 2001-02-12 | $3.01 | $3.07 | 35,300 | — | — |
| 2001-02-09 | $3.06 | $3.12 | 12,700 | — | — |
| 2001-02-08 | $3.19 | $3.25 | 38,500 | — | — |
| 2001-02-07 | $3.12 | $3.18 | 2,500 | — | — |
| 2001-02-06 | $3.13 | $3.19 | 26,400 | — | — |
| 2001-02-05 | $3.15 | $3.21 | 11,000 | — | — |
| 2001-02-02 | $3.15 | $3.21 | 20,900 | — | — |
| 2001-02-01 | $3.17 | $3.23 | 13,100 | — | — |
| 2001-01-31 | $3.14 | $3.20 | 25,300 | — | — |
| 2001-01-30 | $3.14 | $3.20 | 25,100 | — | — |
| 2001-01-29 | $3.13 | $3.19 | 14,900 | — | — |
| 2001-01-26 | $3.19 | $3.25 | 7,500 | — | — |
| 2001-01-25 | $3.13 | $3.18 | 700 | — | — |
| 2001-01-24 | $3.13 | $3.18 | 63,500 | — | — |
| 2001-01-23 | $3.13 | $3.18 | 91,800 | — | — |
| 2001-01-22 | $3.25 | $3.31 | 10,400 | — | — |
| 2001-01-19 | $3.25 | $3.31 | 13,800 | — | — |
| 2001-01-18 | $3.19 | $3.25 | 53,600 | — | — |
| 2001-01-17 | $3.13 | $3.18 | 2,700 | — | — |
| 2001-01-16 | $3.13 | $3.18 | 11,100 | — | — |
| 2001-01-12 | $3.19 | $3.25 | 35,200 | — | — |
| 2001-01-11 | $3.19 | $3.25 | 6,700 | — | — |
| 2001-01-10 | $3.25 | $3.31 | 26,300 | — | — |
| 2001-01-09 | $3.19 | $3.25 | 5,200 | — | — |
| 2001-01-08 | $3.13 | $3.18 | 14,800 | — | — |
| 2001-01-05 | $3.13 | $3.18 | 28,100 | — | — |
| 2001-01-04 | $3.13 | $3.18 | 45,600 | — | — |
| 2001-01-03 | $3.13 | $3.18 | 30,600 | — | — |
| 2001-01-02 | $3.19 | $3.25 | 8,500 | — | — |