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
- 1989-11-22 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 | $2.94 | $2.94 | 886 | — | — |
| 2001-12-28 | $2.94 | $2.94 | 421 | — | — |
| 2001-12-27 | $2.80 | $2.80 | 343 | — | — |
| 2001-12-26 | $2.80 | $2.80 | 200 | — | — |
| 2001-12-24 | $3.08 | $3.08 | 500 | — | — |
| 2001-12-21 | $2.94 | $2.94 | 9,879 | — | — |
| 2001-12-20 | $2.66 | $2.66 | 279 | — | — |
| 2001-12-19 | $2.66 | $2.66 | 7 | — | — |
| 2001-12-18 | $2.80 | $2.80 | 2,614 | — | — |
| 2001-12-17 | $3.08 | $3.08 | 4,336 | — | — |
| 2001-12-14 | $3.22 | $3.22 | 464 | — | — |
| 2001-12-13 | $2.66 | $2.66 | 579 | — | — |
| 2001-12-12 | $2.52 | $2.52 | 1,271 | — | — |
| 2001-12-11 | $2.80 | $2.80 | 150 | — | — |
| 2001-12-10 | $2.80 | $2.80 | 3,371 | — | — |
| 2001-12-07 | $2.94 | $2.94 | 93 | — | — |
| 2001-12-06 | $2.80 | $2.80 | 2,264 | — | — |
| 2001-12-05 | $2.66 | $2.66 | 179 | — | — |
| 2001-12-04 | $2.66 | $2.66 | 2,457 | — | — |
| 2001-12-03 | $3.50 | $3.50 | 1,279 | — | — |
| 2001-11-30 | $3.64 | $3.64 | 1,221 | — | — |
| 2001-11-29 | $3.64 | $3.64 | 421 | — | — |
| 2001-11-28 | $3.64 | $3.64 | 264 | — | — |
| 2001-11-27 | $3.64 | $3.64 | 757 | — | — |
| 2001-11-26 | $3.78 | $3.78 | 36 | — | — |
| 2001-11-23 | $3.78 | $3.78 | 14 | — | — |
| 2001-11-21 | $4.20 | $4.20 | 350 | — | — |
| 2001-11-20 | $3.78 | $3.78 | 307 | — | — |
| 2001-11-19 | $3.78 | $3.78 | 1,050 | — | — |
| 2001-11-16 | $3.78 | $3.78 | 7 | — | — |
| 2001-11-15 | $4.20 | $4.20 | 0 | — | — |
| 2001-11-14 | $4.20 | $4.20 | 3,336 | — | — |
| 2001-11-13 | $4.90 | $4.90 | 1,671 | — | — |
| 2001-11-12 | $4.62 | $4.62 | 71 | — | — |
| 2001-11-09 | $4.48 | $4.48 | 6,471 | — | — |
| 2001-11-08 | $4.48 | $4.48 | 1,079 | — | — |
| 2001-11-07 | $3.50 | $3.50 | 86 | — | — |
| 2001-11-06 | $3.50 | $3.50 | 2,514 | — | — |
| 2001-11-05 | $3.50 | $3.50 | 9,629 | — | — |
| 2001-11-02 | $4.06 | $4.06 | 129 | — | — |
| 2001-11-01 | $2.94 | $2.94 | 1,986 | — | — |
| 2001-10-31 | $3.08 | $3.08 | 50 | — | — |
| 2001-10-30 | $3.92 | $3.92 | 1,129 | — | — |
| 2001-10-29 | $2.80 | $2.80 | 6,864 | — | — |
| 2001-10-26 | $2.66 | $2.66 | 0 | — | — |
| 2001-10-25 | $2.66 | $2.66 | 43 | — | — |
| 2001-10-24 | $3.08 | $3.08 | 5,029 | — | — |
| 2001-10-23 | $2.94 | $2.94 | 3,293 | — | — |
| 2001-10-22 | $3.64 | $3.64 | 7,200 | — | — |
| 2001-10-19 | $2.24 | $2.24 | 36 | — | — |
| 2001-10-18 | $2.66 | $2.66 | 11,393 | — | — |
| 2001-10-17 | $3.08 | $3.08 | 5,857 | — | — |
| 2001-10-16 | $2.24 | $2.24 | 4,407 | — | — |
| 2001-10-15 | $1.68 | $1.68 | 6,043 | — | — |
| 2001-10-12 | $0.98 | $0.98 | 4,757 | — | — |
| 2001-10-11 | $0.98 | $0.98 | 1,107 | — | — |
| 2001-10-10 | $0.98 | $0.98 | 100 | — | — |
| 2001-10-09 | $1.26 | $1.26 | 164 | — | — |
| 2001-10-08 | $1.12 | $1.12 | 0 | — | — |
| 2001-10-05 | $1.12 | $1.12 | 1,643 | — | — |
| 2001-10-04 | $1.12 | $1.12 | 857 | — | — |
| 2001-10-03 | $0.84 | $0.84 | 1,814 | — | — |
| 2001-10-02 | $0.84 | $0.84 | 23,114 | — | — |
| 2001-10-01 | $1.68 | $1.68 | 243 | — | — |
| 2001-09-28 | $1.68 | $1.68 | 5,314 | — | — |
| 2001-09-27 | $1.12 | $1.12 | 286 | — | — |
| 2001-09-26 | $1.12 | $1.12 | 100 | — | — |
| 2001-09-25 | $1.12 | $1.12 | 1,886 | — | — |
| 2001-09-24 | $0.70 | $0.70 | 21 | — | — |
| 2001-09-21 | $0.70 | $0.70 | 2,236 | — | — |
| 2001-09-20 | $0.98 | $0.98 | 600 | — | — |
| 2001-09-19 | $1.12 | $1.12 | 121 | — | — |
| 2001-09-18 | $1.12 | $1.12 | 614 | — | — |
| 2001-09-17 | $1.40 | $1.40 | 1,850 | — | — |
| 2001-09-10 | $1.26 | $1.26 | 2,007 | — | — |
| 2001-09-07 | $1.40 | $1.40 | 1,271 | — | — |
| 2001-09-06 | $1.40 | $1.40 | 3,143 | — | — |
| 2001-09-05 | $1.54 | $1.54 | 5,779 | — | — |
| 2001-09-04 | $1.68 | $1.68 | 2,871 | — | — |
| 2001-08-31 | $2.10 | $2.10 | 0 | — | — |
| 2001-08-30 | $2.10 | $2.10 | 721 | — | — |
| 2001-08-29 | $1.82 | $1.82 | 14 | — | — |
| 2001-08-28 | $1.82 | $1.82 | 100 | — | — |
| 2001-08-27 | $1.82 | $1.82 | 14 | — | — |
| 2001-08-24 | $1.82 | $1.82 | 2,707 | — | — |
| 2001-08-23 | $1.96 | $1.96 | 400 | — | — |
| 2001-08-22 | $2.24 | $2.24 | 157 | — | — |
| 2001-08-21 | $2.24 | $2.24 | 86 | — | — |
| 2001-08-20 | $2.24 | $2.24 | 57 | — | — |
| 2001-08-17 | $2.24 | $2.24 | 950 | — | — |
| 2001-08-16 | $1.96 | $1.96 | 79 | — | — |
| 2001-08-15 | $1.96 | $1.96 | 57 | — | — |
| 2001-08-14 | $1.96 | $1.96 | 1,843 | — | — |
| 2001-08-13 | $1.82 | $1.82 | 5,629 | — | — |
| 2001-08-10 | $2.80 | $2.80 | 3,357 | — | — |
| 2001-08-09 | $3.08 | $3.08 | 0 | — | — |
| 2001-08-08 | $3.08 | $3.08 | 1,393 | — | — |
| 2001-08-07 | $3.08 | $3.08 | 21 | — | — |
| 2001-08-06 | $3.08 | $3.08 | 100 | — | — |
| 2001-08-03 | $3.08 | $3.08 | 4,393 | — | — |
| 2001-08-02 | $3.08 | $3.08 | 2,586 | — | — |
| 2001-08-01 | $3.08 | $3.08 | 0 | — | — |
| 2001-07-31 | $3.08 | $3.08 | 1,450 | — | — |
| 2001-07-30 | $3.36 | $3.36 | 650 | — | — |
| 2001-07-27 | $3.36 | $3.36 | 171 | — | — |
| 2001-07-26 | $3.36 | $3.36 | 93 | — | — |
| 2001-07-25 | $3.36 | $3.36 | 29 | — | — |
| 2001-07-24 | $3.36 | $3.36 | 0 | — | — |
| 2001-07-23 | $3.36 | $3.36 | 0 | — | — |
| 2001-07-20 | $3.36 | $3.36 | 5,579 | — | — |
| 2001-07-19 | $3.64 | $3.64 | 11,371 | — | — |
| 2001-07-18 | $3.78 | $3.78 | 3,214 | — | — |
| 2001-07-17 | $3.50 | $3.50 | 421 | — | — |
| 2001-07-16 | $4.20 | $4.20 | 857 | — | — |
| 2001-07-13 | $3.50 | $3.50 | 186 | — | — |
| 2001-07-12 | $3.50 | $3.50 | 0 | — | — |
| 2001-07-11 | $3.50 | $3.50 | 186 | — | — |
| 2001-07-10 | $3.50 | $3.50 | 1,364 | — | — |
| 2001-07-09 | $4.20 | $4.20 | 607 | — | — |
| 2001-07-06 | $3.92 | $3.92 | 2,214 | — | — |
| 2001-07-05 | $3.64 | $3.64 | 850 | — | — |
| 2001-07-03 | $4.20 | $4.20 | 214 | — | — |
| 2001-07-02 | $4.20 | $4.20 | 7,586 | — | — |
| 2001-06-29 | $3.92 | $3.92 | 2,857 | — | — |
| 2001-06-28 | $3.08 | $3.08 | 2,029 | — | — |
| 2001-06-27 | $3.50 | $3.50 | 0 | — | — |
| 2001-06-26 | $3.50 | $3.50 | 0 | — | — |
| 2001-06-25 | $3.50 | $3.50 | 5,786 | — | — |
| 2001-06-22 | $2.94 | $2.94 | 2,329 | — | — |
| 2001-06-21 | $3.08 | $3.08 | 4,543 | — | — |
| 2001-06-20 | $4.20 | $4.20 | 2,436 | — | — |
| 2001-06-19 | $4.34 | $4.34 | 14 | — | — |
| 2001-06-18 | $4.90 | $4.90 | 507 | — | — |
| 2001-06-15 | $4.62 | $4.62 | 1,714 | — | — |
| 2001-06-14 | $4.62 | $4.62 | 0 | — | — |
| 2001-06-13 | $4.62 | $4.62 | 71 | — | — |
| 2001-06-12 | $4.90 | $4.90 | 214 | — | — |
| 2001-06-11 | $5.18 | $5.18 | 143 | — | — |
| 2001-06-08 | $5.18 | $5.18 | 7 | — | — |
| 2001-06-07 | $5.46 | $5.46 | 1,114 | — | — |
| 2001-06-06 | $5.32 | $5.32 | 3,300 | — | — |
| 2001-06-05 | $5.18 | $5.18 | 129 | — | — |
| 2001-06-04 | $5.18 | $5.18 | 0 | — | — |
| 2001-06-01 | $5.18 | $5.18 | 36 | — | — |
| 2001-05-31 | $5.18 | $5.18 | 0 | — | — |
| 2001-05-30 | $5.18 | $5.18 | 143 | — | — |
| 2001-05-29 | $5.04 | $5.04 | 200 | — | — |
| 2001-05-25 | $5.04 | $5.04 | 0 | — | — |
| 2001-05-24 | $5.04 | $5.04 | 871 | — | — |
| 2001-05-23 | $4.76 | $4.76 | 36 | — | — |
| 2001-05-22 | $5.88 | $5.88 | 1,479 | — | — |
| 2001-05-21 | $5.88 | $5.88 | 879 | — | — |
| 2001-05-18 | $5.88 | $5.88 | 6,543 | — | — |
| 2001-05-17 | $5.32 | $5.32 | 5,157 | — | — |
| 2001-05-16 | $6.30 | $6.30 | 5,486 | — | — |
| 2001-05-15 | $4.48 | $4.48 | 1,486 | — | — |
| 2001-05-14 | $6.02 | $6.02 | 3,321 | — | — |
| 2001-05-11 | $4.90 | $4.90 | 0 | — | — |
| 2001-05-10 | $4.90 | $4.90 | 0 | — | — |
| 2001-05-09 | $4.90 | $4.90 | 214 | — | — |
| 2001-05-08 | $4.90 | $4.90 | 14 | — | — |
| 2001-05-07 | $4.62 | $4.62 | 0 | — | — |
| 2001-05-04 | $4.62 | $4.62 | 0 | — | — |
| 2001-05-03 | $4.62 | $4.62 | 0 | — | — |
| 2001-05-02 | $4.62 | $4.62 | 200 | — | — |
| 2001-05-01 | $6.30 | $6.30 | 579 | — | — |
| 2001-04-30 | $4.62 | $4.62 | 21 | — | — |
| 2001-04-27 | $4.62 | $4.62 | 29 | — | — |
| 2001-04-26 | $6.02 | $6.02 | 250 | — | — |
| 2001-04-25 | $5.32 | $5.32 | 114 | — | — |
| 2001-04-24 | $5.32 | $5.32 | 0 | — | — |
| 2001-04-23 | $5.32 | $5.32 | 100 | — | — |
| 2001-04-20 | $5.32 | $5.32 | 157 | — | — |
| 2001-04-19 | $5.32 | $5.32 | 21 | — | — |
| 2001-04-18 | $6.44 | $6.44 | 307 | — | — |
| 2001-04-17 | $6.72 | $6.72 | 257 | — | — |
| 2001-04-16 | $6.72 | $6.72 | 307 | — | — |
| 2001-04-12 | $5.32 | $5.32 | 71 | — | — |
| 2001-04-11 | $5.32 | $5.32 | 286 | — | — |
| 2001-04-10 | $5.32 | $5.32 | 14 | — | — |
| 2001-04-09 | $5.32 | $5.32 | 7 | — | — |
| 2001-04-06 | $5.91 | $5.91 | 143 | — | — |
| 2001-04-05 | $5.91 | $5.91 | 29 | — | — |
| 2001-04-04 | $5.91 | $5.91 | 186 | — | — |
| 2001-04-03 | $5.91 | $5.91 | 386 | — | — |
| 2001-04-02 | $5.91 | $5.91 | 14 | — | — |
| 2001-03-30 | $5.91 | $5.91 | 1,136 | — | — |
| 2001-03-29 | $5.25 | $5.25 | 0 | — | — |
| 2001-03-28 | $5.25 | $5.25 | 757 | — | — |
| 2001-03-27 | $7.44 | $7.44 | 157 | — | — |
| 2001-03-26 | $5.25 | $5.25 | 0 | — | — |
| 2001-03-23 | $5.25 | $5.25 | 250 | — | — |
| 2001-03-22 | $5.69 | $5.69 | 2,086 | — | — |
| 2001-03-21 | $5.69 | $5.69 | 500 | — | — |
| 2001-03-20 | $5.69 | $5.69 | 7 | — | — |
| 2001-03-19 | $7.00 | $7.00 | 329 | — | — |
| 2001-03-16 | $5.47 | $5.47 | 14 | — | — |
| 2001-03-15 | $5.69 | $5.69 | 607 | — | — |
| 2001-03-14 | $6.78 | $6.78 | 50 | — | — |
| 2001-03-13 | $5.69 | $5.69 | 536 | — | — |
| 2001-03-12 | $5.69 | $5.69 | 186 | — | — |
| 2001-03-09 | $6.78 | $6.78 | 343 | — | — |
| 2001-03-08 | $6.13 | $6.13 | 43 | — | — |
| 2001-03-07 | $6.13 | $6.13 | 79 | — | — |
| 2001-03-06 | $7.44 | $7.44 | 7 | — | — |
| 2001-03-05 | $6.13 | $6.13 | 1,457 | — | — |
| 2001-03-02 | $5.69 | $5.69 | 157 | — | — |
| 2001-03-01 | $5.69 | $5.69 | 86 | — | — |
| 2001-02-28 | $7.88 | $7.88 | 1,400 | — | — |
| 2001-02-27 | $7.00 | $7.00 | 2,121 | — | — |
| 2001-02-26 | $7.00 | $7.00 | 1,500 | — | — |
| 2001-02-23 | $5.69 | $5.69 | 921 | — | — |
| 2001-02-22 | $7.44 | $7.44 | 614 | — | — |
| 2001-02-21 | $7.44 | $7.44 | 1,193 | — | — |
| 2001-02-20 | $7.44 | $7.44 | 607 | — | — |
| 2001-02-16 | $7.88 | $7.88 | 86 | — | — |
| 2001-02-15 | $7.88 | $7.88 | 1,286 | — | — |
| 2001-02-14 | $7.44 | $7.44 | 936 | — | — |
| 2001-02-13 | $7.44 | $7.44 | 0 | — | — |
| 2001-02-12 | $7.44 | $7.44 | 36 | — | — |
| 2001-02-09 | $7.88 | $7.88 | 386 | — | — |
| 2001-02-08 | $8.75 | $8.75 | 1,086 | — | — |
| 2001-02-07 | $9.19 | $9.19 | 2,450 | — | — |
| 2001-02-06 | $7.88 | $7.88 | 893 | — | — |
| 2001-02-05 | $7.88 | $7.88 | 307 | — | — |
| 2001-02-02 | $9.63 | $9.63 | 679 | — | — |
| 2001-02-01 | $8.75 | $8.75 | 786 | — | — |
| 2001-01-31 | $7.88 | $7.88 | 0 | — | — |
| 2001-01-30 | $7.88 | $7.88 | 136 | — | — |
| 2001-01-29 | $8.75 | $8.75 | 893 | — | — |
| 2001-01-26 | $8.31 | $8.31 | 900 | — | — |
| 2001-01-25 | $6.56 | $6.56 | 50 | — | — |
| 2001-01-24 | $8.31 | $8.31 | 36 | — | — |
| 2001-01-23 | $6.56 | $6.56 | 143 | — | — |
| 2001-01-22 | $7.44 | $7.44 | 121 | — | — |
| 2001-01-19 | $6.56 | $6.56 | 0 | — | — |
| 2001-01-18 | $6.56 | $6.56 | 64 | — | — |
| 2001-01-17 | $6.56 | $6.56 | 1,150 | — | — |
| 2001-01-16 | $7.44 | $7.44 | 71 | — | — |
| 2001-01-12 | $6.13 | $6.13 | 79 | — | — |
| 2001-01-11 | $7.00 | $7.00 | 0 | — | — |
| 2001-01-10 | $7.00 | $7.00 | 721 | — | — |
| 2001-01-09 | $6.13 | $6.13 | 143 | — | — |
| 2001-01-08 | $7.00 | $7.00 | 900 | — | — |
| 2001-01-05 | $7.00 | $7.00 | 1,143 | — | — |
| 2001-01-04 | $7.44 | $7.44 | 1,050 | — | — |
| 2001-01-03 | $7.00 | $7.00 | 279 | — | — |
| 2001-01-02 | $7.00 | $7.00 | 29 | — | — |