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
- 1986-06-03 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 | $4.22 | $4.58 | 8,606 | — | — |
| 2001-12-28 | $4.15 | $4.50 | 2,025 | — | — |
| 2001-12-27 | $4.15 | $4.50 | 0 | — | — |
| 2001-12-26 | $4.15 | $4.50 | 21,769 | — | — |
| 2001-12-24 | $4.14 | $4.49 | 5,063 | — | — |
| 2001-12-21 | $4.20 | $4.55 | 3,544 | — | — |
| 2001-12-20 | $4.15 | $4.49 | 569,025 | — | — |
| 2001-12-19 | $4.30 | $4.65 | 2,531 | — | — |
| 2001-12-18 | $4.30 | $4.65 | 30,881 | — | — |
| 2001-12-17 | $4.32 | $4.67 | 1,013 | — | — |
| 2001-12-14 | $4.35 | $4.70 | 16,200 | — | — |
| 2001-12-13 | $4.35 | $4.70 | 22,275 | — | — |
| 2001-12-12 | $4.37 | $4.72 | 67,838 | — | — |
| 2001-12-11 | $4.33 | $4.68 | 0 | — | — |
| 2001-12-10 | $4.33 | $4.68 | 12,656 | — | — |
| 2001-12-07 | $4.27 | $4.62 | 11,644 | — | — |
| 2001-12-06 | $4.30 | $4.65 | 5,063 | — | — |
| 2001-12-05 | $4.29 | $4.64 | 15,694 | — | — |
| 2001-12-04 | $4.29 | $4.64 | 11,644 | — | — |
| 2001-12-03 | $4.20 | $4.54 | 67,331 | — | — |
| 2001-11-30 | $3.90 | $4.22 | 3,544 | — | — |
| 2001-11-29 | $3.92 | $4.24 | 6,581 | — | — |
| 2001-11-28 | $3.88 | $4.20 | 8,606 | — | — |
| 2001-11-27 | $3.95 | $4.27 | 0 | — | — |
| 2001-11-26 | $3.95 | $4.27 | 39,488 | — | — |
| 2001-11-23 | $4.05 | $4.38 | 0 | — | — |
| 2001-11-21 | $4.05 | $4.38 | 9,113 | — | — |
| 2001-11-20 | $4.14 | $4.48 | 16,706 | — | — |
| 2001-11-19 | $4.11 | $4.44 | 0 | — | — |
| 2001-11-16 | $4.11 | $4.44 | 6,075 | — | — |
| 2001-11-15 | $4.14 | $4.48 | 19,744 | — | — |
| 2001-11-14 | $4.11 | $4.44 | 11,138 | — | — |
| 2001-11-13 | $4.12 | $4.46 | 17,719 | — | — |
| 2001-11-12 | $4.15 | $4.49 | 6,581 | — | — |
| 2001-11-09 | $4.14 | $4.48 | 3,544 | — | — |
| 2001-11-08 | $4.14 | $4.48 | 17,213 | — | — |
| 2001-11-07 | $4.13 | $4.47 | 2,531 | — | — |
| 2001-11-06 | $4.13 | $4.47 | 21,263 | — | — |
| 2001-11-05 | $4.12 | $4.46 | 14,175 | — | — |
| 2001-11-02 | $4.17 | $4.51 | 13,163 | — | — |
| 2001-11-01 | $4.15 | $4.49 | 45,056 | — | — |
| 2001-10-31 | $4.21 | $4.55 | 37,969 | — | — |
| 2001-10-30 | $4.13 | $4.47 | 2,531 | — | — |
| 2001-10-29 | $4.12 | $4.46 | 3,038 | — | — |
| 2001-10-26 | $4.15 | $4.49 | 7,088 | — | — |
| 2001-10-25 | $4.18 | $4.52 | 5,063 | — | — |
| 2001-10-24 | $4.15 | $4.49 | 2,531 | — | — |
| 2001-10-23 | $4.10 | $4.43 | 2,025 | — | — |
| 2001-10-22 | $4.12 | $4.46 | 6,581 | — | — |
| 2001-10-19 | $4.06 | $4.39 | 10,125 | — | — |
| 2001-10-18 | $4.03 | $4.36 | 11,644 | — | — |
| 2001-10-17 | $4.10 | $4.43 | 22,275 | — | — |
| 2001-10-16 | $4.14 | $4.48 | 5,063 | — | — |
| 2001-10-15 | $4.19 | $4.53 | 21,769 | — | — |
| 2001-10-12 | $4.12 | $4.46 | 6,581 | — | — |
| 2001-10-11 | $4.17 | $4.51 | 8,606 | — | — |
| 2001-10-10 | $4.15 | $4.49 | 20,250 | — | — |
| 2001-10-09 | $4.04 | $4.37 | 2,531 | — | — |
| 2001-10-08 | $3.99 | $4.32 | 43,031 | — | — |
| 2001-10-05 | $3.86 | $4.18 | 22,781 | — | — |
| 2001-10-04 | $4.07 | $4.40 | 1,519 | — | — |
| 2001-10-03 | $4.07 | $4.40 | 13,163 | — | — |
| 2001-10-02 | $4.03 | $4.36 | 21,263 | — | — |
| 2001-10-01 | $4.15 | $4.49 | 26,325 | — | — |
| 2001-09-28 | $4.07 | $4.40 | 30,375 | — | — |
| 2001-09-27 | $3.73 | $4.04 | 20,756 | — | — |
| 2001-09-26 | $3.69 | $4.00 | 1,519 | — | — |
| 2001-09-25 | $3.68 | $3.99 | 0 | — | — |
| 2001-09-24 | $3.68 | $3.99 | 47,081 | — | — |
| 2001-09-21 | $3.54 | $3.82 | 36,956 | — | — |
| 2001-09-20 | $3.59 | $3.88 | 37,969 | — | — |
| 2001-09-19 | $3.74 | $4.05 | 38,981 | — | — |
| 2001-09-18 | $3.87 | $4.19 | 15,188 | — | — |
| 2001-09-17 | $3.89 | $4.21 | 29,363 | — | — |
| 2001-09-10 | $3.93 | $4.25 | 33,413 | — | — |
| 2001-09-07 | $3.98 | $4.31 | 5,569 | — | — |
| 2001-09-06 | $4.04 | $4.37 | 30,375 | — | — |
| 2001-09-05 | $4.09 | $4.42 | 26,831 | — | — |
| 2001-09-04 | $4.03 | $4.36 | 24,300 | — | — |
| 2001-08-31 | $3.95 | $4.27 | 58,725 | — | — |
| 2001-08-30 | $4.27 | $4.62 | 1,013 | — | — |
| 2001-08-29 | $4.31 | $4.66 | 18,731 | — | — |
| 2001-08-28 | $4.19 | $4.53 | 5,569 | — | — |
| 2001-08-27 | $4.15 | $4.49 | 72,394 | — | — |
| 2001-08-24 | $4.15 | $4.49 | 10,631 | — | — |
| 2001-08-23 | $4.18 | $4.52 | 102,263 | — | — |
| 2001-08-22 | $4.43 | $4.80 | 20,756 | — | — |
| 2001-08-21 | $4.39 | $4.74 | 184,275 | — | — |
| 2001-08-20 | $4.22 | $4.56 | 156,431 | — | — |
| 2001-08-17 | $4.15 | $4.48 | 24,300 | — | — |
| 2001-08-16 | $4.06 | $4.39 | 19,744 | — | — |
| 2001-08-15 | $4.00 | $4.33 | 11,644 | — | — |
| 2001-08-14 | $3.95 | $4.27 | 67,331 | — | — |
| 2001-08-13 | $3.87 | $4.19 | 13,669 | — | — |
| 2001-08-10 | $3.97 | $4.29 | 57,713 | — | — |
| 2001-08-09 | $4.15 | $4.49 | 199,463 | — | — |
| 2001-08-08 | $3.69 | $4.00 | 21,769 | — | — |
| 2001-08-07 | $3.56 | $3.85 | 2,025 | — | — |
| 2001-08-06 | $3.56 | $3.85 | 5,569 | — | — |
| 2001-08-03 | $3.59 | $3.88 | 1,519 | — | — |
| 2001-08-02 | $3.58 | $3.87 | 7,594 | — | — |
| 2001-08-01 | $3.56 | $3.85 | 23,288 | — | — |
| 2001-07-31 | $3.59 | $3.88 | 1,519 | — | — |
| 2001-07-30 | $3.56 | $3.85 | 42,525 | — | — |
| 2001-07-27 | $3.49 | $3.77 | 22,275 | — | — |
| 2001-07-26 | $3.51 | $3.79 | 14,175 | — | — |
| 2001-07-25 | $3.48 | $3.76 | 506 | — | — |
| 2001-07-24 | $3.48 | $3.76 | 7,088 | — | — |
| 2001-07-23 | $3.50 | $3.78 | 76,950 | — | — |
| 2001-07-20 | $3.49 | $3.77 | 0 | — | — |
| 2001-07-19 | $3.49 | $3.77 | 16,706 | — | — |
| 2001-07-18 | $3.52 | $3.80 | 10,631 | — | — |
| 2001-07-17 | $3.56 | $3.85 | 61,256 | — | — |
| 2001-07-16 | $3.46 | $3.74 | 5,569 | — | — |
| 2001-07-13 | $3.46 | $3.74 | 36,956 | — | — |
| 2001-07-12 | $3.46 | $3.74 | 17,213 | — | — |
| 2001-07-11 | $3.42 | $3.70 | 0 | — | — |
| 2001-07-10 | $3.42 | $3.70 | 30,375 | — | — |
| 2001-07-09 | $3.49 | $3.77 | 4,556 | — | — |
| 2001-07-06 | $3.49 | $3.77 | 2,025 | — | — |
| 2001-07-05 | $3.51 | $3.79 | 0 | — | — |
| 2001-07-03 | $3.51 | $3.79 | 1,519 | — | — |
| 2001-07-02 | $3.46 | $3.74 | 9,619 | — | — |
| 2001-06-29 | $3.54 | $3.82 | 14,175 | — | — |
| 2001-06-28 | $3.46 | $3.74 | 21,263 | — | — |
| 2001-06-27 | $3.41 | $3.69 | 15,694 | — | — |
| 2001-06-26 | $3.46 | $3.74 | 3,544 | — | — |
| 2001-06-25 | $3.44 | $3.72 | 109,856 | — | — |
| 2001-06-22 | $3.37 | $3.64 | 0 | — | — |
| 2001-06-21 | $3.37 | $3.64 | 12,150 | — | — |
| 2001-06-20 | $3.42 | $3.70 | 9,113 | — | — |
| 2001-06-19 | $3.44 | $3.72 | 14,681 | — | — |
| 2001-06-18 | $3.44 | $3.72 | 38,981 | — | — |
| 2001-06-15 | $3.52 | $3.80 | 13,669 | — | — |
| 2001-06-14 | $3.56 | $3.85 | 19,744 | — | — |
| 2001-06-13 | $3.56 | $3.85 | 24,806 | — | — |
| 2001-06-12 | $3.57 | $3.86 | 14,681 | — | — |
| 2001-06-11 | $3.54 | $3.82 | 35,438 | — | — |
| 2001-06-08 | $3.64 | $3.94 | 140,738 | — | — |
| 2001-06-07 | $3.65 | $3.95 | 14,175 | — | — |
| 2001-06-06 | $3.67 | $3.97 | 22,275 | — | — |
| 2001-06-05 | $3.68 | $3.99 | 8,606 | — | — |
| 2001-06-04 | $3.65 | $3.95 | 66,825 | — | — |
| 2001-06-01 | $3.75 | $4.06 | 91,125 | — | — |
| 2001-05-31 | $3.65 | $3.95 | 35,944 | — | — |
| 2001-05-30 | $3.60 | $3.90 | 51,638 | — | — |
| 2001-05-29 | $3.54 | $3.82 | 112,894 | — | — |
| 2001-05-25 | $3.38 | $3.65 | 53,156 | — | — |
| 2001-05-24 | $3.33 | $3.60 | 114,413 | — | — |
| 2001-05-23 | $3.05 | $3.30 | 7,088 | — | — |
| 2001-05-22 | $3.05 | $3.30 | 18,225 | — | — |
| 2001-05-21 | $2.98 | $3.23 | 22,275 | — | — |
| 2001-05-18 | $2.98 | $3.23 | 4,050 | — | — |
| 2001-05-17 | $2.96 | $3.21 | 9,619 | — | — |
| 2001-05-16 | $2.98 | $3.23 | 22,781 | — | — |
| 2001-05-15 | $2.91 | $3.15 | 7,594 | — | — |
| 2001-05-14 | $2.92 | $3.16 | 7,088 | — | — |
| 2001-05-11 | $2.90 | $3.14 | 8,606 | — | — |
| 2001-05-10 | $2.88 | $3.11 | 13,163 | — | — |
| 2001-05-09 | $2.91 | $3.15 | 11,644 | — | — |
| 2001-05-08 | $2.88 | $3.12 | 8,100 | — | — |
| 2001-05-07 | $2.90 | $3.14 | 28,856 | — | — |
| 2001-05-04 | $2.76 | $2.98 | 40,500 | — | — |
| 2001-05-03 | $2.77 | $2.99 | 5,063 | — | — |
| 2001-05-02 | $2.77 | $2.99 | 133,650 | — | — |
| 2001-05-01 | $2.77 | $2.99 | 43,538 | — | — |
| 2001-04-30 | $2.76 | $2.98 | 145,800 | — | — |
| 2001-04-27 | $2.76 | $2.99 | 202,500 | — | — |
| 2001-04-26 | $2.75 | $2.97 | 30,375 | — | — |
| 2001-04-25 | $2.77 | $2.99 | 20,756 | — | — |
| 2001-04-24 | $2.82 | $3.06 | 3,038 | — | — |
| 2001-04-23 | $2.82 | $3.06 | 33,919 | — | — |
| 2001-04-20 | $2.83 | $3.07 | 15,694 | — | — |
| 2001-04-19 | $2.81 | $3.04 | 2,025 | — | — |
| 2001-04-18 | $2.84 | $3.08 | 48,094 | — | — |
| 2001-04-17 | $2.89 | $3.13 | 9,113 | — | — |
| 2001-04-16 | $2.91 | $3.15 | 31,894 | — | — |
| 2001-04-12 | $2.78 | $3.00 | 2,531 | — | — |
| 2001-04-11 | $2.80 | $3.02 | 14,175 | — | — |
| 2001-04-10 | $2.84 | $3.08 | 21,263 | — | — |
| 2001-04-09 | $2.84 | $3.07 | 8,100 | — | — |
| 2001-04-06 | $2.92 | $3.16 | 17,213 | — | — |
| 2001-04-05 | $2.91 | $3.15 | 48,094 | — | — |
| 2001-04-04 | $2.80 | $3.02 | 12,656 | — | — |
| 2001-04-03 | $2.96 | $3.21 | 9,619 | — | — |
| 2001-04-02 | $3.08 | $3.33 | 17,719 | — | — |
| 2001-03-30 | $3.13 | $3.39 | 204,019 | — | — |
| 2001-03-29 | $2.95 | $3.19 | 18,225 | — | — |
| 2001-03-28 | $2.90 | $3.14 | 10,125 | — | — |
| 2001-03-27 | $3.01 | $3.26 | 51,131 | — | — |
| 2001-03-26 | $2.77 | $2.99 | 51,131 | — | — |
| 2001-03-23 | $2.77 | $2.99 | 18,225 | — | — |
| 2001-03-22 | $2.76 | $2.98 | 10,631 | — | — |
| 2001-03-21 | $2.86 | $3.10 | 16,200 | — | — |
| 2001-03-20 | $2.80 | $3.03 | 10,125 | — | — |
| 2001-03-19 | $2.77 | $2.99 | 7,088 | — | — |
| 2001-03-16 | $2.81 | $3.04 | 46,069 | — | — |
| 2001-03-15 | $2.91 | $3.15 | 7,088 | — | — |
| 2001-03-14 | $2.91 | $3.15 | 259,200 | — | — |
| 2001-03-13 | $2.99 | $3.24 | 600,919 | — | — |
| 2001-03-12 | $2.96 | $3.21 | 63,281 | — | — |
| 2001-03-09 | $2.85 | $3.09 | 4,556 | — | — |
| 2001-03-08 | $2.82 | $3.06 | 14,681 | — | — |
| 2001-03-07 | $2.77 | $2.99 | 3,544 | — | — |
| 2001-03-06 | $2.74 | $2.96 | 43,031 | — | — |
| 2001-03-05 | $2.69 | $2.91 | 13,669 | — | — |
| 2001-03-02 | $2.74 | $2.97 | 41,513 | — | — |
| 2001-03-01 | $2.74 | $2.96 | 24,806 | — | — |
| 2001-02-28 | $2.77 | $2.99 | 36,450 | — | — |
| 2001-02-27 | $2.95 | $3.19 | 2,531 | — | — |
| 2001-02-26 | $2.91 | $3.15 | 20,250 | — | — |
| 2001-02-23 | $2.96 | $3.21 | 30,375 | — | — |
| 2001-02-22 | $2.98 | $3.23 | 506 | — | — |
| 2001-02-21 | $2.95 | $3.19 | 47,081 | — | — |
| 2001-02-20 | $3.00 | $3.24 | 60,750 | — | — |
| 2001-02-16 | $2.97 | $3.22 | 68,344 | — | — |
| 2001-02-15 | $2.96 | $3.20 | 151,875 | — | — |
| 2001-02-14 | $2.96 | $3.20 | 54,675 | — | — |
| 2001-02-13 | $2.78 | $3.00 | 9,619 | — | — |
| 2001-02-12 | $2.81 | $3.04 | 59,738 | — | — |
| 2001-02-09 | $2.78 | $3.00 | 45,563 | — | — |
| 2001-02-08 | $2.76 | $2.99 | 0 | — | — |
| 2001-02-07 | $2.76 | $2.99 | 52,144 | — | — |
| 2001-02-06 | $2.65 | $2.86 | 4,556 | — | — |
| 2001-02-05 | $2.65 | $2.86 | 46,069 | — | — |
| 2001-02-02 | $2.74 | $2.96 | 11,138 | — | — |
| 2001-02-01 | $2.72 | $2.94 | 12,150 | — | — |
| 2001-01-31 | $2.79 | $3.01 | 30,881 | — | — |
| 2001-01-30 | $2.86 | $3.10 | 13,163 | — | — |
| 2001-01-29 | $2.84 | $3.08 | 22,275 | — | — |
| 2001-01-26 | $2.86 | $3.10 | 3,038 | — | — |
| 2001-01-25 | $2.90 | $3.14 | 17,719 | — | — |
| 2001-01-24 | $2.94 | $3.18 | 43,538 | — | — |
| 2001-01-23 | $2.91 | $3.15 | 24,300 | — | — |
| 2001-01-22 | $2.84 | $3.07 | 8,100 | — | — |
| 2001-01-19 | $2.86 | $3.10 | 8,100 | — | — |
| 2001-01-18 | $2.72 | $2.94 | 10,125 | — | — |
| 2001-01-17 | $2.86 | $3.10 | 22,781 | — | — |
| 2001-01-16 | $2.81 | $3.04 | 15,188 | — | — |
| 2001-01-12 | $2.81 | $3.04 | 9,619 | — | — |
| 2001-01-11 | $2.75 | $2.98 | 15,188 | — | — |
| 2001-01-10 | $2.72 | $2.94 | 19,238 | — | — |
| 2001-01-09 | $2.77 | $2.99 | 20,250 | — | — |
| 2001-01-08 | $2.91 | $3.15 | 8,100 | — | — |
| 2001-01-05 | $2.94 | $3.18 | 49,106 | — | — |
| 2001-01-04 | $2.91 | $3.15 | 81,000 | — | — |
| 2001-01-03 | $2.86 | $3.10 | 62,269 | — | — |
| 2001-01-02 | $2.67 | $2.88 | 28,856 | — | — |