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 | $3.90 | $4.33 | 2,500 | — | — |
| 2001-12-28 | $3.85 | $4.28 | 7,100 | — | — |
| 2001-12-27 | $3.71 | $4.12 | 0 | — | — |
| 2001-12-26 | $3.71 | $4.12 | 0 | — | — |
| 2001-12-24 | $3.71 | $4.12 | 0 | — | — |
| 2001-12-21 | $3.71 | $4.12 | 500 | — | — |
| 2001-12-20 | $3.80 | $4.22 | 700 | — | — |
| 2001-12-19 | $3.80 | $4.22 | 200 | — | — |
| 2001-12-18 | $3.70 | $4.11 | 18,300 | — | — |
| 2001-12-17 | $3.70 | $4.11 | 8,000 | — | — |
| 2001-12-14 | $3.05 | $3.39 | 12,000 | — | — |
| 2001-12-13 | $3.05 | $3.39 | 400 | — | — |
| 2001-12-12 | $3.15 | $3.50 | 200 | — | — |
| 2001-12-11 | $3.15 | $3.50 | 0 | — | — |
| 2001-12-10 | $3.15 | $3.50 | 8,700 | — | — |
| 2001-12-07 | $3.10 | $3.44 | 600 | — | — |
| 2001-12-06 | $3.10 | $3.44 | 3,400 | — | — |
| 2001-12-05 | $3.10 | $3.44 | 0 | — | — |
| 2001-12-04 | $3.10 | $3.44 | 0 | — | — |
| 2001-12-03 | $3.10 | $3.44 | 0 | — | — |
| 2001-11-30 | $3.10 | $3.44 | 500 | — | — |
| 2001-11-29 | $3.00 | $3.33 | 7,400 | — | — |
| 2001-11-28 | $2.95 | $3.28 | 4,500 | — | — |
| 2001-11-27 | $2.95 | $3.28 | 0 | — | — |
| 2001-11-26 | $2.95 | $3.28 | 4,100 | — | — |
| 2001-11-23 | $3.00 | $3.33 | 2,100 | — | — |
| 2001-11-21 | $3.04 | $3.38 | 1,000 | — | — |
| 2001-11-20 | $3.00 | $3.33 | 4,700 | — | — |
| 2001-11-19 | $3.05 | $3.39 | 6,500 | — | — |
| 2001-11-16 | $3.05 | $3.39 | 13,200 | — | — |
| 2001-11-15 | $3.09 | $3.43 | 24,400 | — | — |
| 2001-11-14 | $3.05 | $3.39 | 26,600 | — | — |
| 2001-11-13 | $3.05 | $3.39 | 0 | — | — |
| 2001-11-12 | $3.05 | $3.39 | 0 | — | — |
| 2001-11-09 | $3.05 | $3.39 | 0 | — | — |
| 2001-11-08 | $3.05 | $3.39 | 4,600 | — | — |
| 2001-11-07 | $3.06 | $3.40 | 200 | — | — |
| 2001-11-06 | $3.15 | $3.50 | 100 | — | — |
| 2001-11-05 | $3.15 | $3.50 | 0 | — | — |
| 2001-11-02 | $3.15 | $3.50 | 13,700 | — | — |
| 2001-11-01 | $3.10 | $3.44 | 0 | — | — |
| 2001-10-31 | $3.10 | $3.44 | 1,400 | — | — |
| 2001-10-30 | $3.06 | $3.40 | 100 | — | — |
| 2001-10-29 | $3.10 | $3.44 | 0 | — | — |
| 2001-10-26 | $3.10 | $3.44 | 0 | — | — |
| 2001-10-25 | $3.10 | $3.44 | 200 | — | — |
| 2001-10-24 | $3.10 | $3.44 | 3,300 | — | — |
| 2001-10-23 | $3.00 | $3.33 | 5,200 | — | — |
| 2001-10-22 | $2.90 | $3.22 | 1,600 | — | — |
| 2001-10-19 | $3.00 | $3.33 | 0 | — | — |
| 2001-10-18 | $3.00 | $3.33 | 0 | — | — |
| 2001-10-17 | $3.00 | $3.33 | 0 | — | — |
| 2001-10-16 | $3.00 | $3.33 | 0 | — | — |
| 2001-10-15 | $3.00 | $3.33 | 0 | — | — |
| 2001-10-12 | $3.00 | $3.33 | 0 | — | — |
| 2001-10-11 | $3.00 | $3.33 | 1,800 | — | — |
| 2001-10-10 | $2.80 | $3.11 | 5,300 | — | — |
| 2001-10-09 | $3.05 | $3.39 | 2,000 | — | — |
| 2001-10-08 | $3.14 | $3.49 | 200 | — | — |
| 2001-10-05 | $3.10 | $3.44 | 0 | — | — |
| 2001-10-04 | $3.10 | $3.44 | 0 | — | — |
| 2001-10-03 | $3.10 | $3.44 | 2,500 | — | — |
| 2001-10-02 | $3.00 | $3.33 | 9,300 | — | — |
| 2001-10-01 | $3.05 | $3.39 | 0 | — | — |
| 2001-09-28 | $3.05 | $3.39 | 1,600 | — | — |
| 2001-09-27 | $3.03 | $3.37 | 900 | — | — |
| 2001-09-26 | $3.15 | $3.50 | 0 | — | — |
| 2001-09-25 | $3.15 | $3.50 | 2,100 | — | — |
| 2001-09-24 | $3.00 | $3.33 | 400 | — | — |
| 2001-09-21 | $3.00 | $3.33 | 53,200 | — | — |
| 2001-09-20 | $3.23 | $3.59 | 0 | — | — |
| 2001-09-19 | $3.23 | $3.59 | 16,800 | — | — |
| 2001-09-18 | $3.20 | $3.56 | 1,400 | — | — |
| 2001-09-17 | $2.95 | $3.28 | 3,200 | — | — |
| 2001-09-10 | $3.10 | $3.44 | 0 | — | — |
| 2001-09-07 | $3.10 | $3.44 | 3,800 | — | — |
| 2001-09-06 | $3.00 | $3.33 | 0 | — | — |
| 2001-09-05 | $3.00 | $3.33 | 1,200 | — | — |
| 2001-09-04 | $3.05 | $3.39 | 0 | — | — |
| 2001-08-31 | $3.05 | $3.39 | 0 | — | — |
| 2001-08-30 | $3.05 | $3.39 | 300 | — | — |
| 2001-08-29 | $3.10 | $3.44 | 6,000 | — | — |
| 2001-08-28 | $3.35 | $3.72 | 0 | — | — |
| 2001-08-27 | $3.35 | $3.72 | 0 | — | — |
| 2001-08-24 | $3.35 | $3.72 | 200 | — | — |
| 2001-08-23 | $3.30 | $3.67 | 300 | — | — |
| 2001-08-22 | $3.30 | $3.67 | 2,200 | — | — |
| 2001-08-21 | $3.49 | $3.88 | 1,300 | — | — |
| 2001-08-20 | $3.30 | $3.67 | 200 | — | — |
| 2001-08-17 | $3.40 | $3.78 | 1,200 | — | — |
| 2001-08-16 | $3.35 | $3.72 | 200 | — | — |
| 2001-08-15 | $3.35 | $3.72 | 300 | — | — |
| 2001-08-14 | $3.45 | $3.83 | 500 | — | — |
| 2001-08-13 | $3.40 | $3.78 | 2,600 | — | — |
| 2001-08-10 | $3.30 | $3.67 | 0 | — | — |
| 2001-08-09 | $3.30 | $3.67 | 7,300 | — | — |
| 2001-08-08 | $3.30 | $3.67 | 2,000 | — | — |
| 2001-08-07 | $3.40 | $3.78 | 800 | — | — |
| 2001-08-06 | $3.50 | $3.89 | 1,300 | — | — |
| 2001-08-03 | $3.40 | $3.78 | 0 | — | — |
| 2001-08-02 | $3.40 | $3.78 | 900 | — | — |
| 2001-08-01 | $3.40 | $3.78 | 5,200 | — | — |
| 2001-07-31 | $3.40 | $3.78 | 200 | — | — |
| 2001-07-30 | $3.45 | $3.83 | 0 | — | — |
| 2001-07-27 | $3.45 | $3.83 | 300 | — | — |
| 2001-07-26 | $3.40 | $3.78 | 700 | — | — |
| 2001-07-25 | $3.40 | $3.78 | 1,200 | — | — |
| 2001-07-24 | $3.45 | $3.83 | 7,400 | — | — |
| 2001-07-23 | $3.44 | $3.82 | 300 | — | — |
| 2001-07-20 | $3.25 | $3.61 | 0 | — | — |
| 2001-07-19 | $3.25 | $3.61 | 0 | — | — |
| 2001-07-18 | $3.25 | $3.61 | 0 | — | — |
| 2001-07-17 | $3.25 | $3.61 | 400 | — | — |
| 2001-07-16 | $3.35 | $3.72 | 1,500 | — | — |
| 2001-07-13 | $3.35 | $3.72 | 900 | — | — |
| 2001-07-12 | $3.25 | $3.61 | 0 | — | — |
| 2001-07-11 | $3.25 | $3.61 | 0 | — | — |
| 2001-07-10 | $3.25 | $3.61 | 0 | — | — |
| 2001-07-09 | $3.25 | $3.61 | 0 | — | — |
| 2001-07-06 | $3.25 | $3.61 | 0 | — | — |
| 2001-07-05 | $3.25 | $3.61 | 500 | — | — |
| 2001-07-03 | $3.30 | $3.67 | 2,000 | — | — |
| 2001-07-02 | $3.35 | $3.72 | 500 | — | — |
| 2001-06-29 | $3.40 | $3.78 | 1,500 | — | — |
| 2001-06-28 | $3.40 | $3.78 | 0 | — | — |
| 2001-06-27 | $3.40 | $3.78 | 1,400 | — | — |
| 2001-06-26 | $3.20 | $3.56 | 0 | — | — |
| 2001-06-25 | $3.20 | $3.56 | 0 | — | — |
| 2001-06-22 | $3.20 | $3.56 | 2,900 | — | — |
| 2001-06-21 | $3.30 | $3.67 | 7,300 | — | — |
| 2001-06-20 | $3.05 | $3.39 | 5,000 | — | — |
| 2001-06-19 | $3.30 | $3.67 | 400 | — | — |
| 2001-06-18 | $3.20 | $3.56 | 4,300 | — | — |
| 2001-06-15 | $3.45 | $3.83 | 900 | — | — |
| 2001-06-14 | $3.35 | $3.72 | 6,700 | — | — |
| 2001-06-13 | $3.45 | $3.83 | 1,200 | — | — |
| 2001-06-12 | $3.30 | $3.67 | 3,500 | — | — |
| 2001-06-11 | $3.40 | $3.78 | 0 | — | — |
| 2001-06-08 | $3.40 | $3.78 | 5,000 | — | — |
| 2001-06-07 | $3.50 | $3.89 | 4,100 | — | — |
| 2001-06-06 | $3.55 | $3.95 | 9,600 | — | — |
| 2001-06-05 | $3.50 | $3.89 | 0 | — | — |
| 2001-06-04 | $3.50 | $3.89 | 200 | — | — |
| 2001-06-01 | $3.55 | $3.95 | 2,000 | — | — |
| 2001-05-31 | $3.50 | $3.89 | 5,100 | — | — |
| 2001-05-30 | $3.45 | $3.83 | 0 | — | — |
| 2001-05-29 | $3.45 | $3.83 | 400 | — | — |
| 2001-05-25 | $3.40 | $3.78 | 0 | — | — |
| 2001-05-24 | $3.40 | $3.78 | 200 | — | — |
| 2001-05-23 | $3.50 | $3.89 | 100 | — | — |
| 2001-05-22 | $3.55 | $3.95 | 3,500 | — | — |
| 2001-05-21 | $3.10 | $3.44 | 2,500 | — | — |
| 2001-05-18 | $3.15 | $3.50 | 0 | — | — |
| 2001-05-17 | $3.15 | $3.50 | 1,100 | — | — |
| 2001-05-16 | $3.05 | $3.39 | 3,000 | — | — |
| 2001-05-15 | $3.10 | $3.44 | 0 | — | — |
| 2001-05-14 | $3.10 | $3.44 | 0 | — | — |
| 2001-05-11 | $3.10 | $3.44 | 100 | — | — |
| 2001-05-10 | $3.10 | $3.44 | 0 | — | — |
| 2001-05-09 | $3.10 | $3.44 | 6,200 | — | — |
| 2001-05-08 | $2.90 | $3.22 | 7,700 | — | — |
| 2001-05-07 | $2.75 | $3.06 | 12,200 | — | — |
| 2001-05-04 | $2.80 | $3.11 | 0 | — | — |
| 2001-05-03 | $2.80 | $3.11 | 11,300 | — | — |
| 2001-05-02 | $2.95 | $3.28 | 2,100 | — | — |
| 2001-05-01 | $2.95 | $3.28 | 1,600 | — | — |
| 2001-04-30 | $2.95 | $3.28 | 6,700 | — | — |
| 2001-04-27 | $3.10 | $3.44 | 0 | — | — |
| 2001-04-26 | $3.10 | $3.44 | 1,000 | — | — |
| 2001-04-25 | $3.25 | $3.61 | 500 | — | — |
| 2001-04-24 | $3.35 | $3.72 | 1,500 | — | — |
| 2001-04-23 | $3.10 | $3.44 | 4,300 | — | — |
| 2001-04-20 | $2.90 | $3.22 | 9,500 | — | — |
| 2001-04-19 | $2.95 | $3.28 | 0 | — | — |
| 2001-04-18 | $2.95 | $3.28 | 2,300 | — | — |
| 2001-04-17 | $2.86 | $3.18 | 1,300 | — | — |
| 2001-04-16 | $2.95 | $3.28 | 1,000 | — | — |
| 2001-04-12 | $2.95 | $3.28 | 1,200 | — | — |
| 2001-04-11 | $3.00 | $3.33 | 1,500 | — | — |
| 2001-04-10 | $2.95 | $3.28 | 4,500 | — | — |
| 2001-04-09 | $2.85 | $3.17 | 500 | — | — |
| 2001-04-06 | $2.95 | $3.28 | 3,000 | — | — |
| 2001-04-05 | $3.00 | $3.33 | 4,200 | — | — |
| 2001-04-04 | $2.90 | $3.22 | 3,200 | — | — |
| 2001-04-03 | $3.00 | $3.33 | 500 | — | — |
| 2001-04-02 | $3.02 | $3.36 | 3,600 | — | — |
| 2001-03-30 | $2.80 | $3.11 | 11,100 | — | — |
| 2001-03-29 | $2.95 | $3.28 | 10,900 | — | — |
| 2001-03-28 | $3.02 | $3.36 | 2,200 | — | — |
| 2001-03-27 | $3.10 | $3.44 | 1,000 | — | — |
| 2001-03-26 | $3.20 | $3.56 | 1,600 | — | — |
| 2001-03-23 | $3.24 | $3.60 | 2,600 | — | — |
| 2001-03-22 | $3.25 | $3.61 | 1,200 | — | — |
| 2001-03-21 | $3.30 | $3.67 | 0 | — | — |
| 2001-03-20 | $3.30 | $3.67 | 4,800 | — | — |
| 2001-03-19 | $3.50 | $3.89 | 600 | — | — |
| 2001-03-16 | $3.55 | $3.95 | 200 | — | — |
| 2001-03-15 | $3.60 | $4.00 | 1,600 | — | — |
| 2001-03-14 | $3.50 | $3.89 | 1,200 | — | — |
| 2001-03-13 | $3.50 | $3.89 | 0 | — | — |
| 2001-03-12 | $3.50 | $3.89 | 0 | — | — |
| 2001-03-09 | $3.50 | $3.89 | 3,000 | — | — |
| 2001-03-08 | $3.35 | $3.72 | 2,300 | — | — |
| 2001-03-07 | $3.45 | $3.83 | 9,000 | — | — |
| 2001-03-06 | $3.78 | $4.20 | 2,300 | — | — |
| 2001-03-05 | $3.85 | $4.28 | 2,000 | — | — |
| 2001-03-02 | $3.85 | $4.28 | 13,500 | — | — |
| 2001-03-01 | $3.65 | $4.06 | 700 | — | — |
| 2001-02-28 | $3.65 | $4.06 | 9,300 | — | — |
| 2001-02-27 | $3.40 | $3.78 | 0 | — | — |
| 2001-02-26 | $3.40 | $3.78 | 8,100 | — | — |
| 2001-02-23 | $3.45 | $3.83 | 2,900 | — | — |
| 2001-02-22 | $3.45 | $3.83 | 0 | — | — |
| 2001-02-21 | $3.45 | $3.83 | 200 | — | — |
| 2001-02-20 | $3.50 | $3.89 | 1,500 | — | — |
| 2001-02-16 | $3.30 | $3.67 | 0 | — | — |
| 2001-02-15 | $3.30 | $3.67 | 0 | — | — |
| 2001-02-14 | $3.30 | $3.67 | 300 | — | — |
| 2001-02-13 | $3.35 | $3.72 | 0 | — | — |
| 2001-02-12 | $3.35 | $3.72 | 4,300 | — | — |
| 2001-02-09 | $3.12 | $3.47 | 300 | — | — |
| 2001-02-08 | $3.03 | $3.37 | 0 | — | — |
| 2001-02-07 | $3.03 | $3.37 | 2,500 | — | — |
| 2001-02-06 | $3.02 | $3.36 | 0 | — | — |
| 2001-02-05 | $3.02 | $3.36 | 3,000 | — | — |
| 2001-02-02 | $3.05 | $3.39 | 10,000 | — | — |
| 2001-02-01 | $3.15 | $3.50 | 2,500 | — | — |
| 2001-01-31 | $3.26 | $3.62 | 0 | — | — |
| 2001-01-30 | $3.26 | $3.62 | 400 | — | — |
| 2001-01-29 | $3.40 | $3.78 | 7,600 | — | — |
| 2001-01-26 | $3.06 | $3.40 | 700 | — | — |
| 2001-01-25 | $2.81 | $3.13 | 900 | — | — |
| 2001-01-24 | $3.13 | $3.47 | 2,500 | — | — |
| 2001-01-23 | $2.81 | $3.13 | 3,800 | — | — |
| 2001-01-22 | $2.63 | $2.92 | 700 | — | — |
| 2001-01-19 | $2.88 | $3.19 | 0 | — | — |
| 2001-01-18 | $2.88 | $3.19 | 3,500 | — | — |
| 2001-01-17 | $2.75 | $3.06 | 0 | — | — |
| 2001-01-16 | $2.75 | $3.06 | 1,500 | — | — |
| 2001-01-12 | $2.75 | $3.06 | 3,300 | — | — |
| 2001-01-11 | $2.69 | $2.99 | 400 | — | — |
| 2001-01-10 | $2.56 | $2.85 | 500 | — | — |
| 2001-01-09 | $2.56 | $2.85 | 1,000 | — | — |
| 2001-01-08 | $2.56 | $2.85 | 11,500 | — | — |
| 2001-01-05 | $2.38 | $2.64 | 21,700 | — | — |
| 2001-01-04 | $2.75 | $3.06 | 1,000 | — | — |
| 2001-01-03 | $2.75 | $3.06 | 0 | — | — |
| 2001-01-02 | $2.75 | $3.06 | 3,400 | — | — |