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
- 1981-12-08 to 2026-08-28
- 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 | $2.63 | $3.20 | 3,025 | — | — |
| 2001-12-28 | $2.73 | $3.32 | 5,225 | — | — |
| 2001-12-27 | $2.73 | $3.32 | 2,750 | — | — |
| 2001-12-26 | $2.73 | $3.32 | 2,750 | — | — |
| 2001-12-24 | $2.55 | $3.10 | 0 | — | — |
| 2001-12-21 | $2.55 | $3.10 | 14,850 | — | — |
| 2001-12-20 | $2.62 | $3.19 | 550 | — | — |
| 2001-12-19 | $2.91 | $3.54 | 0 | — | — |
| 2001-12-18 | $2.91 | $3.54 | 137 | — | — |
| 2001-12-17 | $2.69 | $3.28 | 2,475 | — | — |
| 2001-12-14 | $2.69 | $3.28 | 0 | — | — |
| 2001-12-13 | $2.69 | $3.28 | 0 | — | — |
| 2001-12-12 | $2.73 | $3.32 | 6,462 | — | — |
| 2001-12-11 | $2.69 | $3.24 | 0 | — | — |
| 2001-12-10 | $2.69 | $3.24 | 8,250 | — | — |
| 2001-12-07 | $2.91 | $3.50 | 3,850 | — | — |
| 2001-12-06 | $2.88 | $3.47 | 12,650 | — | — |
| 2001-12-05 | $2.76 | $3.33 | 6,737 | — | — |
| 2001-12-04 | $2.62 | $3.15 | 3,162 | — | — |
| 2001-12-03 | $2.62 | $3.15 | 4,950 | — | — |
| 2001-11-30 | $2.62 | $3.15 | 3,575 | — | — |
| 2001-11-29 | $2.73 | $3.29 | 4,400 | — | — |
| 2001-11-28 | $2.62 | $3.15 | 33,825 | — | — |
| 2001-11-27 | $2.68 | $3.23 | 6,737 | — | — |
| 2001-11-26 | $2.55 | $3.08 | 8,112 | — | — |
| 2001-11-23 | $3.26 | $3.92 | 0 | — | — |
| 2001-11-21 | $3.26 | $3.92 | 0 | — | — |
| 2001-11-20 | $3.27 | $3.94 | 1,650 | — | — |
| 2001-11-19 | $2.63 | $3.16 | 3,712 | — | — |
| 2001-11-16 | $2.87 | $3.46 | 0 | — | — |
| 2001-11-15 | $2.87 | $3.46 | 962 | — | — |
| 2001-11-14 | $2.91 | $3.50 | 2,887 | — | — |
| 2001-11-13 | $2.69 | $3.24 | 2,750 | — | — |
| 2001-11-12 | $2.95 | $3.56 | 1,237 | — | — |
| 2001-11-09 | $2.66 | $3.21 | 0 | — | — |
| 2001-11-08 | $2.66 | $3.21 | 1,100 | — | — |
| 2001-11-07 | $2.91 | $3.50 | 0 | — | — |
| 2001-11-06 | $2.91 | $3.50 | 0 | — | — |
| 2001-11-05 | $2.91 | $3.50 | 0 | — | — |
| 2001-11-02 | $2.91 | $3.50 | 2,750 | — | — |
| 2001-11-01 | $2.92 | $3.51 | 4,125 | — | — |
| 2001-10-31 | $3.09 | $3.72 | 0 | — | — |
| 2001-10-30 | $3.09 | $3.72 | 0 | — | — |
| 2001-10-29 | $3.09 | $3.72 | 275 | — | — |
| 2001-10-26 | $2.62 | $3.15 | 0 | — | — |
| 2001-10-25 | $2.62 | $3.15 | 412 | — | — |
| 2001-10-24 | $3.13 | $3.77 | 0 | — | — |
| 2001-10-23 | $3.13 | $3.77 | 275 | — | — |
| 2001-10-22 | $2.91 | $3.51 | 687 | — | — |
| 2001-10-19 | $2.55 | $3.08 | 0 | — | — |
| 2001-10-18 | $2.55 | $3.08 | 412 | — | — |
| 2001-10-17 | $2.91 | $3.50 | 0 | — | — |
| 2001-10-16 | $2.91 | $3.50 | 1,375 | — | — |
| 2001-10-15 | $2.84 | $3.42 | 0 | — | — |
| 2001-10-12 | $2.84 | $3.42 | 0 | — | — |
| 2001-10-11 | $2.84 | $3.42 | 12,925 | — | — |
| 2001-10-10 | $3.20 | $3.85 | 687 | — | — |
| 2001-10-09 | $2.94 | $3.54 | 137 | — | — |
| 2001-10-08 | $2.98 | $3.59 | 825 | — | — |
| 2001-10-05 | $2.69 | $3.24 | 137 | — | — |
| 2001-10-04 | $2.69 | $3.24 | 412 | — | — |
| 2001-10-03 | $2.62 | $3.15 | 0 | — | — |
| 2001-10-02 | $2.62 | $3.15 | 7,562 | — | — |
| 2001-10-01 | $2.62 | $3.15 | 0 | — | — |
| 2001-09-28 | $2.62 | $3.15 | 1,375 | — | — |
| 2001-09-27 | $2.69 | $3.24 | 275 | — | — |
| 2001-09-26 | $2.55 | $3.07 | 0 | — | — |
| 2001-09-25 | $2.55 | $3.07 | 2,750 | — | — |
| 2001-09-24 | $2.55 | $3.07 | 3,712 | — | — |
| 2001-09-21 | $2.47 | $2.98 | 3,987 | — | — |
| 2001-09-20 | $2.70 | $3.25 | 36,025 | — | — |
| 2001-09-19 | $2.73 | $3.29 | 25,162 | — | — |
| 2001-09-18 | $2.73 | $3.29 | 24,750 | — | — |
| 2001-09-17 | $2.80 | $3.37 | 3,300 | — | — |
| 2001-09-10 | $2.91 | $3.50 | 0 | — | — |
| 2001-09-07 | $2.91 | $3.47 | 1,375 | — | — |
| 2001-09-06 | $2.98 | $3.56 | 1,375 | — | — |
| 2001-09-05 | $2.76 | $3.30 | 0 | — | — |
| 2001-09-04 | $2.76 | $3.30 | 0 | — | — |
| 2001-08-31 | $2.76 | $3.30 | 1,375 | — | — |
| 2001-08-30 | $2.73 | $3.25 | 0 | — | — |
| 2001-08-29 | $2.73 | $3.25 | 0 | — | — |
| 2001-08-28 | $2.73 | $3.25 | 0 | — | — |
| 2001-08-27 | $2.73 | $3.25 | 275 | — | — |
| 2001-08-24 | $2.91 | $3.47 | 137 | — | — |
| 2001-08-23 | $2.98 | $3.56 | 0 | — | — |
| 2001-08-22 | $2.98 | $3.56 | 687 | — | — |
| 2001-08-21 | $3.04 | $3.63 | 4,125 | — | — |
| 2001-08-20 | $2.91 | $3.47 | 137 | — | — |
| 2001-08-17 | $3.00 | $3.57 | 3,162 | — | — |
| 2001-08-16 | $2.91 | $3.47 | 1,925 | — | — |
| 2001-08-15 | $2.98 | $3.56 | 0 | — | — |
| 2001-08-14 | $2.98 | $3.56 | 9,075 | — | — |
| 2001-08-13 | $2.98 | $3.56 | 17,600 | — | — |
| 2001-08-10 | $2.99 | $3.56 | 687 | — | — |
| 2001-08-09 | $2.95 | $3.52 | 1,787 | — | — |
| 2001-08-08 | $2.98 | $3.56 | 0 | — | — |
| 2001-08-07 | $2.98 | $3.56 | 687 | — | — |
| 2001-08-06 | $3.13 | $3.73 | 2,750 | — | — |
| 2001-08-03 | $3.02 | $3.60 | 0 | — | — |
| 2001-08-02 | $3.02 | $3.60 | 1,237 | — | — |
| 2001-08-01 | $2.98 | $3.56 | 0 | — | — |
| 2001-07-31 | $2.98 | $3.56 | 5,087 | — | — |
| 2001-07-30 | $3.02 | $3.60 | 12,650 | — | — |
| 2001-07-27 | $3.05 | $3.64 | 8,250 | — | — |
| 2001-07-26 | $3.10 | $3.69 | 550 | — | — |
| 2001-07-25 | $3.13 | $3.73 | 1,375 | — | — |
| 2001-07-24 | $3.09 | $3.69 | 0 | — | — |
| 2001-07-23 | $3.09 | $3.69 | 136 | — | — |
| 2001-07-20 | $3.09 | $3.69 | 137 | — | — |
| 2001-07-19 | $3.09 | $3.69 | 0 | — | — |
| 2001-07-18 | $3.09 | $3.69 | 0 | — | — |
| 2001-07-17 | $3.09 | $3.69 | 0 | — | — |
| 2001-07-16 | $3.09 | $3.69 | 0 | — | — |
| 2001-07-13 | $3.09 | $3.69 | 137 | — | — |
| 2001-07-12 | $3.09 | $3.69 | 0 | — | — |
| 2001-07-11 | $3.09 | $3.69 | 0 | — | — |
| 2001-07-10 | $3.09 | $3.69 | 0 | — | — |
| 2001-07-09 | $3.09 | $3.69 | 687 | — | — |
| 2001-07-06 | $3.27 | $3.90 | 3,300 | — | — |
| 2001-07-05 | $3.45 | $4.12 | 137 | — | — |
| 2001-07-03 | $3.27 | $3.90 | 0 | — | — |
| 2001-07-02 | $3.27 | $3.90 | 1,375 | — | — |
| 2001-06-29 | $3.13 | $3.73 | 0 | — | — |
| 2001-06-28 | $3.13 | $3.73 | 0 | — | — |
| 2001-06-27 | $3.13 | $3.73 | 0 | — | — |
| 2001-06-26 | $3.13 | $3.73 | 1,925 | — | — |
| 2001-06-25 | $3.16 | $3.77 | 1,650 | — | — |
| 2001-06-22 | $3.16 | $3.77 | 1,650 | — | — |
| 2001-06-21 | $3.27 | $3.90 | 1,375 | — | — |
| 2001-06-20 | $3.09 | $3.69 | 3,437 | — | — |
| 2001-06-19 | $3.16 | $3.77 | 0 | — | — |
| 2001-06-18 | $3.16 | $3.77 | 0 | — | — |
| 2001-06-15 | $3.16 | $3.77 | 1,512 | — | — |
| 2001-06-14 | $3.11 | $3.71 | 0 | — | — |
| 2001-06-13 | $3.11 | $3.71 | 0 | — | — |
| 2001-06-12 | $3.11 | $3.68 | 3,575 | — | — |
| 2001-06-11 | $3.11 | $3.68 | 3,575 | — | — |
| 2001-06-08 | $3.49 | $4.13 | 0 | — | — |
| 2001-06-07 | $3.49 | $4.13 | 0 | — | — |
| 2001-06-06 | $3.49 | $4.13 | 825 | — | — |
| 2001-06-05 | $3.49 | $4.13 | 2,887 | — | — |
| 2001-06-04 | $3.24 | $3.82 | 1,787 | — | — |
| 2001-06-01 | $3.35 | $3.95 | 1,925 | — | — |
| 2001-05-31 | $3.20 | $3.78 | 2,886 | — | — |
| 2001-05-30 | $3.24 | $3.82 | 3,025 | — | — |
| 2001-05-29 | $3.28 | $3.88 | 136 | — | — |
| 2001-05-25 | $3.49 | $4.13 | 0 | — | — |
| 2001-05-24 | $3.49 | $4.13 | 1,512 | — | — |
| 2001-05-23 | $3.13 | $3.70 | 550 | — | — |
| 2001-05-22 | $3.55 | $4.19 | 1,375 | — | — |
| 2001-05-21 | $3.55 | $4.19 | 5,637 | — | — |
| 2001-05-18 | $3.42 | $4.04 | 0 | — | — |
| 2001-05-17 | $3.42 | $4.04 | 4,812 | — | — |
| 2001-05-16 | $3.45 | $4.08 | 275 | — | — |
| 2001-05-15 | $3.56 | $4.21 | 0 | — | — |
| 2001-05-14 | $3.56 | $4.21 | 12,512 | — | — |
| 2001-05-11 | $3.53 | $4.17 | 5,225 | — | — |
| 2001-05-10 | $3.54 | $4.18 | 7,562 | — | — |
| 2001-05-09 | $3.56 | $4.21 | 2,062 | — | — |
| 2001-05-08 | $3.59 | $4.24 | 7,012 | — | — |
| 2001-05-07 | $3.59 | $4.24 | 7,287 | — | — |
| 2001-05-04 | $3.56 | $4.21 | 2,200 | — | — |
| 2001-05-03 | $3.64 | $4.30 | 9,075 | — | — |
| 2001-05-02 | $3.09 | $3.65 | 4,125 | — | — |
| 2001-05-01 | $3.06 | $3.62 | 275 | — | — |
| 2001-04-30 | $3.09 | $3.65 | 2,750 | — | — |
| 2001-04-27 | $3.08 | $3.64 | 7,287 | — | — |
| 2001-04-26 | $2.81 | $3.33 | 14,850 | — | — |
| 2001-04-25 | $2.81 | $3.33 | 4,125 | — | — |
| 2001-04-24 | $2.92 | $3.45 | 3,712 | — | — |
| 2001-04-23 | $3.02 | $3.57 | 0 | — | — |
| 2001-04-20 | $3.02 | $3.57 | 1,100 | — | — |
| 2001-04-19 | $3.07 | $3.63 | 137 | — | — |
| 2001-04-18 | $3.00 | $3.54 | 6,875 | — | — |
| 2001-04-17 | $3.00 | $3.54 | 0 | — | — |
| 2001-04-16 | $3.00 | $3.54 | 825 | — | — |
| 2001-04-12 | $2.92 | $3.45 | 12,787 | — | — |
| 2001-04-11 | $2.92 | $3.45 | 0 | — | — |
| 2001-04-10 | $2.92 | $3.45 | 9,212 | — | — |
| 2001-04-09 | $2.91 | $3.44 | 0 | — | — |
| 2001-04-06 | $2.91 | $3.44 | 1,512 | — | — |
| 2001-04-05 | $2.86 | $3.38 | 0 | — | — |
| 2001-04-04 | $2.91 | $3.44 | 7,150 | — | — |
| 2001-04-03 | $2.91 | $3.44 | 9,212 | — | — |
| 2001-04-02 | $3.00 | $3.54 | 1,375 | — | — |
| 2001-03-30 | $2.91 | $3.44 | 0 | — | — |
| 2001-03-29 | $2.91 | $3.44 | 3,987 | — | — |
| 2001-03-28 | $2.86 | $3.38 | 1,925 | — | — |
| 2001-03-27 | $3.23 | $3.81 | 6,600 | — | — |
| 2001-03-26 | $2.91 | $3.44 | 12,100 | — | — |
| 2001-03-23 | $2.91 | $3.44 | 4,125 | — | — |
| 2001-03-22 | $2.95 | $3.49 | 8,112 | — | — |
| 2001-03-21 | $2.91 | $3.44 | 21,037 | — | — |
| 2001-03-20 | $3.00 | $3.54 | 7,012 | — | — |
| 2001-03-19 | $3.09 | $3.62 | 0 | — | — |
| 2001-03-16 | $3.09 | $3.62 | 1,650 | — | — |
| 2001-03-15 | $2.95 | $3.46 | 23,925 | — | — |
| 2001-03-14 | $2.98 | $3.48 | 1,237 | — | — |
| 2001-03-13 | $3.09 | $3.62 | 0 | — | — |
| 2001-03-12 | $3.09 | $3.62 | 550 | — | — |
| 2001-03-09 | $3.09 | $3.62 | 1,375 | — | — |
| 2001-03-08 | $3.09 | $3.62 | 275 | — | — |
| 2001-03-07 | $3.09 | $3.62 | 0 | — | — |
| 2001-03-06 | $3.09 | $3.62 | 2,887 | — | — |
| 2001-03-05 | $3.27 | $3.83 | 69,850 | — | — |
| 2001-03-02 | $3.18 | $3.72 | 5,362 | — | — |
| 2001-03-01 | $3.27 | $3.83 | 412 | — | — |
| 2001-02-28 | $3.18 | $3.72 | 8,662 | — | — |
| 2001-02-27 | $3.18 | $3.72 | 0 | — | — |
| 2001-02-26 | $3.18 | $3.72 | 5,912 | — | — |
| 2001-02-23 | $3.27 | $3.83 | 15,262 | — | — |
| 2001-02-22 | $3.18 | $3.72 | 5,500 | — | — |
| 2001-02-21 | $3.09 | $3.62 | 67,100 | — | — |
| 2001-02-20 | $3.18 | $3.72 | 687 | — | — |
| 2001-02-16 | $3.00 | $3.51 | 2,475 | — | — |
| 2001-02-15 | $3.09 | $3.62 | 1,100 | — | — |
| 2001-02-14 | $3.00 | $3.51 | 3,987 | — | — |
| 2001-02-13 | $3.18 | $3.72 | 18,150 | — | — |
| 2001-02-12 | $3.14 | $3.67 | 10,037 | — | — |
| 2001-02-09 | $2.95 | $3.46 | 137 | — | — |
| 2001-02-08 | $3.00 | $3.51 | 825 | — | — |
| 2001-02-07 | $3.00 | $3.51 | 825 | — | — |
| 2001-02-06 | $2.95 | $3.46 | 11,962 | — | — |
| 2001-02-05 | $3.18 | $3.72 | 0 | — | — |
| 2001-02-02 | $3.18 | $3.72 | 7,287 | — | — |
| 2001-02-01 | $3.18 | $3.72 | 8,525 | — | — |
| 2001-01-31 | $3.27 | $3.83 | 275 | — | — |
| 2001-01-30 | $3.09 | $3.62 | 0 | — | — |
| 2001-01-29 | $3.09 | $3.62 | 5,087 | — | — |
| 2001-01-26 | $3.18 | $3.72 | 0 | — | — |
| 2001-01-25 | $3.18 | $3.72 | 3,025 | — | — |
| 2001-01-24 | $3.18 | $3.72 | 3,025 | — | — |
| 2001-01-23 | $3.00 | $3.51 | 3,300 | — | — |
| 2001-01-22 | $2.91 | $3.40 | 550 | — | — |
| 2001-01-19 | $3.00 | $3.51 | 0 | — | — |
| 2001-01-18 | $3.00 | $3.51 | 3,161 | — | — |
| 2001-01-17 | $3.23 | $3.78 | 275 | — | — |
| 2001-01-16 | $2.91 | $3.40 | 550 | — | — |
| 2001-01-12 | $3.27 | $3.83 | 687 | — | — |
| 2001-01-11 | $3.18 | $3.72 | 8,250 | — | — |
| 2001-01-10 | $3.09 | $3.62 | 1,787 | — | — |
| 2001-01-09 | $2.64 | $3.09 | 137 | — | — |
| 2001-01-08 | $2.91 | $3.40 | 3,300 | — | — |
| 2001-01-05 | $2.55 | $2.98 | 3,850 | — | — |
| 2001-01-04 | $3.27 | $3.83 | 4,812 | — | — |
| 2001-01-03 | $2.91 | $3.40 | 7,975 | — | — |
| 2001-01-02 | $2.73 | $3.19 | 7,287 | — | — |