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
- 1983-08-30 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 | $3.80 | $4.58 | 19,700 | — | — |
| 2001-12-28 | $3.90 | $4.70 | 14,400 | — | — |
| 2001-12-27 | $3.73 | $4.49 | 6,700 | — | — |
| 2001-12-26 | $3.80 | $4.58 | 3,000 | — | — |
| 2001-12-24 | $3.90 | $4.70 | 10,700 | — | — |
| 2001-12-21 | $3.96 | $4.77 | 12,900 | — | — |
| 2001-12-20 | $3.95 | $4.76 | 1,000 | — | — |
| 2001-12-19 | $3.96 | $4.77 | 31,900 | — | — |
| 2001-12-18 | $4.00 | $4.82 | 22,400 | — | — |
| 2001-12-17 | $3.95 | $4.76 | 9,000 | — | — |
| 2001-12-14 | $4.05 | $4.88 | 5,700 | — | — |
| 2001-12-13 | $4.05 | $4.88 | 6,800 | — | — |
| 2001-12-12 | $4.05 | $4.88 | 16,500 | — | — |
| 2001-12-11 | $4.10 | $4.94 | 72,000 | — | — |
| 2001-12-10 | $3.86 | $4.65 | 11,300 | — | — |
| 2001-12-07 | $3.70 | $4.46 | 2,000 | — | — |
| 2001-12-06 | $3.69 | $4.44 | 4,000 | — | — |
| 2001-12-05 | $3.70 | $4.46 | 25,600 | — | — |
| 2001-12-04 | $3.65 | $4.40 | 16,500 | — | — |
| 2001-12-03 | $3.80 | $4.58 | 7,200 | — | — |
| 2001-11-30 | $3.75 | $4.52 | 13,300 | — | — |
| 2001-11-29 | $3.75 | $4.52 | 16,700 | — | — |
| 2001-11-28 | $3.65 | $4.40 | 600 | — | — |
| 2001-11-27 | $3.60 | $4.33 | 17,600 | — | — |
| 2001-11-26 | $3.69 | $4.44 | 25,300 | — | — |
| 2001-11-23 | $3.90 | $4.70 | 3,700 | — | — |
| 2001-11-21 | $4.01 | $4.83 | 50,900 | — | — |
| 2001-11-20 | $3.45 | $4.15 | 44,600 | — | — |
| 2001-11-19 | $2.70 | $3.25 | 12,000 | — | — |
| 2001-11-16 | $2.50 | $3.01 | 6,200 | — | — |
| 2001-11-15 | $2.55 | $3.07 | 2,600 | — | — |
| 2001-11-14 | $2.55 | $3.07 | 9,800 | — | — |
| 2001-11-13 | $2.35 | $2.83 | 59,900 | — | — |
| 2001-11-12 | $2.12 | $2.55 | 4,700 | — | — |
| 2001-11-09 | $2.24 | $2.70 | 11,300 | — | — |
| 2001-11-08 | $2.32 | $2.79 | 1,200 | — | — |
| 2001-11-07 | $2.30 | $2.77 | 500 | — | — |
| 2001-11-06 | $2.29 | $2.76 | 40,800 | — | — |
| 2001-11-05 | $2.34 | $2.82 | 20,100 | — | — |
| 2001-11-02 | $2.38 | $2.87 | 13,600 | — | — |
| 2001-11-01 | $2.42 | $2.91 | 8,600 | — | — |
| 2001-10-31 | $2.48 | $2.99 | 2,400 | — | — |
| 2001-10-30 | $2.45 | $2.95 | 4,700 | — | — |
| 2001-10-29 | $2.45 | $2.95 | 5,300 | — | — |
| 2001-10-26 | $2.60 | $3.13 | 2,000 | — | — |
| 2001-10-25 | $2.45 | $2.95 | 1,300 | — | — |
| 2001-10-24 | $2.50 | $3.01 | 5,500 | — | — |
| 2001-10-23 | $2.60 | $3.13 | 2,300 | — | — |
| 2001-10-22 | $2.55 | $3.07 | 900 | — | — |
| 2001-10-19 | $2.59 | $3.12 | 3,000 | — | — |
| 2001-10-18 | $2.49 | $3.00 | 15,300 | — | — |
| 2001-10-17 | $2.70 | $3.25 | 9,700 | — | — |
| 2001-10-16 | $2.70 | $3.25 | 56,400 | — | — |
| 2001-10-15 | $2.50 | $3.01 | 60,300 | — | — |
| 2001-10-12 | $2.60 | $3.13 | 79,800 | — | — |
| 2001-10-11 | $2.55 | $3.07 | 45,900 | — | — |
| 2001-10-10 | $2.85 | $3.43 | 1,300 | — | — |
| 2001-10-09 | $2.75 | $3.31 | 10,300 | — | — |
| 2001-10-08 | $2.77 | $3.34 | 7,300 | — | — |
| 2001-10-05 | $2.90 | $3.49 | 2,300 | — | — |
| 2001-10-04 | $2.90 | $3.49 | 29,700 | — | — |
| 2001-10-03 | $2.80 | $3.37 | 11,400 | — | — |
| 2001-10-02 | $3.00 | $3.61 | 8,300 | — | — |
| 2001-10-01 | $3.05 | $3.67 | 6,100 | — | — |
| 2001-09-28 | $3.15 | $3.79 | 70,000 | — | — |
| 2001-09-27 | $3.00 | $3.61 | 9,700 | — | — |
| 2001-09-26 | $3.00 | $3.61 | 19,000 | — | — |
| 2001-09-25 | $3.15 | $3.79 | 102,300 | — | — |
| 2001-09-24 | $2.64 | $3.18 | 30,800 | — | — |
| 2001-09-21 | $2.40 | $2.89 | 33,400 | — | — |
| 2001-09-20 | $2.43 | $2.93 | 4,400 | — | — |
| 2001-09-19 | $2.70 | $3.25 | 20,200 | — | — |
| 2001-09-18 | $3.25 | $3.91 | 5,400 | — | — |
| 2001-09-17 | $3.65 | $4.40 | 4,800 | — | — |
| 2001-09-10 | $3.85 | $4.64 | 1,300 | — | — |
| 2001-09-07 | $3.90 | $4.70 | 0 | — | — |
| 2001-09-06 | $3.90 | $4.70 | 6,400 | — | — |
| 2001-09-05 | $3.80 | $4.58 | 9,800 | — | — |
| 2001-09-04 | $3.95 | $4.76 | 13,200 | — | — |
| 2001-08-31 | $3.96 | $4.77 | 27,400 | — | — |
| 2001-08-30 | $4.00 | $4.82 | 900 | — | — |
| 2001-08-29 | $4.10 | $4.94 | 6,900 | — | — |
| 2001-08-28 | $4.12 | $4.96 | 11,100 | — | — |
| 2001-08-27 | $4.10 | $4.94 | 12,200 | — | — |
| 2001-08-24 | $4.05 | $4.88 | 6,500 | — | — |
| 2001-08-23 | $4.10 | $4.94 | 4,100 | — | — |
| 2001-08-22 | $4.05 | $4.88 | 4,400 | — | — |
| 2001-08-21 | $4.05 | $4.88 | 7,200 | — | — |
| 2001-08-20 | $4.02 | $4.84 | 1,800 | — | — |
| 2001-08-17 | $4.05 | $4.88 | 3,600 | — | — |
| 2001-08-16 | $4.05 | $4.88 | 2,100 | — | — |
| 2001-08-15 | $4.04 | $4.86 | 5,000 | — | — |
| 2001-08-14 | $4.05 | $4.88 | 21,900 | — | — |
| 2001-08-13 | $3.95 | $4.76 | 1,900 | — | — |
| 2001-08-10 | $4.00 | $4.82 | 400 | — | — |
| 2001-08-09 | $3.96 | $4.77 | 0 | — | — |
| 2001-08-08 | $3.96 | $4.77 | 1,100 | — | — |
| 2001-08-07 | $4.05 | $4.88 | 6,800 | — | — |
| 2001-08-06 | $4.00 | $4.82 | 3,500 | — | — |
| 2001-08-03 | $4.04 | $4.86 | 23,100 | — | — |
| 2001-08-02 | $4.10 | $4.94 | 20,900 | — | — |
| 2001-08-01 | $4.05 | $4.88 | 13,400 | — | — |
| 2001-07-31 | $4.04 | $4.86 | 5,400 | — | — |
| 2001-07-30 | $3.90 | $4.70 | 3,000 | — | — |
| 2001-07-27 | $3.95 | $4.76 | 2,300 | — | — |
| 2001-07-26 | $3.99 | $4.80 | 3,400 | — | — |
| 2001-07-25 | $4.09 | $4.92 | 3,500 | — | — |
| 2001-07-24 | $4.05 | $4.88 | 8,000 | — | — |
| 2001-07-23 | $3.87 | $4.66 | 0 | — | — |
| 2001-07-20 | $3.87 | $4.66 | 800 | — | — |
| 2001-07-19 | $3.90 | $4.70 | 1,600 | — | — |
| 2001-07-18 | $4.05 | $4.88 | 12,200 | — | — |
| 2001-07-17 | $4.05 | $4.88 | 31,700 | — | — |
| 2001-07-16 | $4.00 | $4.82 | 4,300 | — | — |
| 2001-07-13 | $4.28 | $5.15 | 2,800 | — | — |
| 2001-07-12 | $4.43 | $5.33 | 600 | — | — |
| 2001-07-11 | $4.53 | $5.45 | 700 | — | — |
| 2001-07-10 | $4.43 | $5.33 | 1,000 | — | — |
| 2001-07-09 | $4.40 | $5.30 | 4,600 | — | — |
| 2001-07-06 | $4.60 | $5.54 | 10,400 | — | — |
| 2001-07-05 | $4.70 | $5.66 | 15,800 | — | — |
| 2001-07-03 | $4.65 | $5.60 | 6,200 | — | — |
| 2001-07-02 | $4.72 | $5.68 | 25,600 | — | — |
| 2001-06-29 | $4.50 | $5.42 | 3,100 | — | — |
| 2001-06-28 | $4.30 | $5.18 | 6,700 | — | — |
| 2001-06-27 | $4.15 | $5.00 | 300 | — | — |
| 2001-06-26 | $4.24 | $5.11 | 6,400 | — | — |
| 2001-06-25 | $4.30 | $5.18 | 4,600 | — | — |
| 2001-06-22 | $4.20 | $5.06 | 7,300 | — | — |
| 2001-06-21 | $3.85 | $4.64 | 11,600 | — | — |
| 2001-06-20 | $4.25 | $5.12 | 4,000 | — | — |
| 2001-06-19 | $4.34 | $5.23 | 12,600 | — | — |
| 2001-06-18 | $4.51 | $5.43 | 12,000 | — | — |
| 2001-06-15 | $4.51 | $5.43 | 5,600 | — | — |
| 2001-06-14 | $4.11 | $4.95 | 3,700 | — | — |
| 2001-06-13 | $4.02 | $4.84 | 600 | — | — |
| 2001-06-12 | $4.10 | $4.94 | 10,900 | — | — |
| 2001-06-11 | $4.29 | $5.17 | 3,700 | — | — |
| 2001-06-08 | $4.30 | $5.18 | 11,600 | — | — |
| 2001-06-07 | $4.10 | $4.94 | 26,800 | — | — |
| 2001-06-06 | $4.16 | $5.01 | 76,100 | — | — |
| 2001-06-05 | $3.20 | $3.85 | 27,800 | — | — |
| 2001-06-04 | $3.45 | $4.15 | 3,200 | — | — |
| 2001-06-01 | $3.50 | $4.21 | 14,100 | — | — |
| 2001-05-31 | $3.44 | $4.14 | 1,900 | — | — |
| 2001-05-30 | $3.36 | $4.05 | 28,800 | — | — |
| 2001-05-29 | $3.55 | $4.27 | 6,200 | — | — |
| 2001-05-25 | $3.65 | $4.40 | 1,600 | — | — |
| 2001-05-24 | $3.41 | $4.11 | 2,700 | — | — |
| 2001-05-23 | $3.44 | $4.14 | 2,800 | — | — |
| 2001-05-22 | $3.50 | $4.21 | 9,100 | — | — |
| 2001-05-21 | $3.70 | $4.46 | 12,500 | — | — |
| 2001-05-18 | $3.80 | $4.58 | 3,000 | — | — |
| 2001-05-17 | $4.00 | $4.82 | 9,200 | — | — |
| 2001-05-16 | $3.65 | $4.40 | 6,300 | — | — |
| 2001-05-15 | $3.55 | $4.27 | 6,000 | — | — |
| 2001-05-14 | $3.31 | $3.99 | 3,300 | — | — |
| 2001-05-11 | $3.60 | $4.33 | 8,100 | — | — |
| 2001-05-10 | $3.65 | $4.40 | 2,900 | — | — |
| 2001-05-09 | $3.80 | $4.58 | 15,600 | — | — |
| 2001-05-08 | $3.80 | $4.58 | 4,900 | — | — |
| 2001-05-07 | $4.00 | $4.82 | 1,000 | — | — |
| 2001-05-04 | $4.10 | $4.94 | 6,000 | — | — |
| 2001-05-03 | $4.00 | $4.82 | 4,000 | — | — |
| 2001-05-02 | $4.20 | $5.06 | 9,700 | — | — |
| 2001-05-01 | $4.20 | $5.06 | 20,200 | — | — |
| 2001-04-30 | $4.75 | $5.72 | 46,800 | — | — |
| 2001-04-27 | $4.95 | $5.96 | 13,900 | — | — |
| 2001-04-26 | $5.20 | $6.26 | 60,300 | — | — |
| 2001-04-25 | $4.60 | $5.54 | 32,900 | — | — |
| 2001-04-24 | $3.95 | $4.76 | 29,300 | — | — |
| 2001-04-23 | $3.65 | $4.40 | 900 | — | — |
| 2001-04-20 | $3.75 | $4.52 | 7,300 | — | — |
| 2001-04-19 | $3.70 | $4.46 | 4,400 | — | — |
| 2001-04-18 | $3.55 | $4.27 | 14,600 | — | — |
| 2001-04-17 | $3.30 | $3.97 | 6,000 | — | — |
| 2001-04-16 | $3.25 | $3.91 | 2,400 | — | — |
| 2001-04-12 | $3.25 | $3.91 | 8,500 | — | — |
| 2001-04-11 | $3.05 | $3.67 | 2,300 | — | — |
| 2001-04-10 | $3.10 | $3.73 | 21,600 | — | — |
| 2001-04-09 | $3.00 | $3.61 | 1,300 | — | — |
| 2001-04-06 | $3.05 | $3.67 | 2,700 | — | — |
| 2001-04-05 | $3.00 | $3.61 | 7,200 | — | — |
| 2001-04-04 | $3.00 | $3.61 | 22,100 | — | — |
| 2001-04-03 | $3.00 | $3.61 | 39,100 | — | — |
| 2001-04-02 | $3.05 | $3.67 | 8,700 | — | — |
| 2001-03-30 | $3.05 | $3.67 | 3,900 | — | — |
| 2001-03-29 | $3.03 | $3.65 | 0 | — | — |
| 2001-03-28 | $3.03 | $3.65 | 0 | — | — |
| 2001-03-27 | $3.03 | $3.65 | 17,500 | — | — |
| 2001-03-26 | $3.00 | $3.61 | 13,000 | — | — |
| 2001-03-23 | $2.90 | $3.49 | 2,500 | — | — |
| 2001-03-22 | $2.95 | $3.55 | 25,500 | — | — |
| 2001-03-21 | $2.90 | $3.49 | 9,300 | — | — |
| 2001-03-20 | $2.77 | $3.34 | 13,700 | — | — |
| 2001-03-19 | $2.50 | $3.01 | 23,000 | — | — |
| 2001-03-16 | $2.70 | $3.25 | 3,700 | — | — |
| 2001-03-15 | $2.75 | $3.31 | 1,600 | — | — |
| 2001-03-14 | $2.80 | $3.37 | 5,200 | — | — |
| 2001-03-13 | $2.95 | $3.55 | 1,300 | — | — |
| 2001-03-12 | $3.03 | $3.65 | 11,900 | — | — |
| 2001-03-09 | $2.95 | $3.55 | 2,200 | — | — |
| 2001-03-08 | $2.95 | $3.55 | 4,500 | — | — |
| 2001-03-07 | $2.95 | $3.55 | 500 | — | — |
| 2001-03-06 | $2.95 | $3.55 | 2,000 | — | — |
| 2001-03-05 | $2.95 | $3.55 | 1,000 | — | — |
| 2001-03-02 | $2.90 | $3.49 | 3,000 | — | — |
| 2001-03-01 | $3.00 | $3.61 | 20,500 | — | — |
| 2001-02-28 | $3.00 | $3.61 | 6,900 | — | — |
| 2001-02-27 | $3.03 | $3.65 | 2,300 | — | — |
| 2001-02-26 | $3.05 | $3.67 | 17,700 | — | — |
| 2001-02-23 | $3.10 | $3.73 | 19,400 | — | — |
| 2001-02-22 | $3.10 | $3.73 | 600 | — | — |
| 2001-02-21 | $3.12 | $3.76 | 19,400 | — | — |
| 2001-02-20 | $3.20 | $3.85 | 15,300 | — | — |
| 2001-02-16 | $3.00 | $3.61 | 10,400 | — | — |
| 2001-02-15 | $3.15 | $3.79 | 600 | — | — |
| 2001-02-14 | $3.29 | $3.96 | 9,000 | — | — |
| 2001-02-13 | $3.45 | $4.15 | 3,400 | — | — |
| 2001-02-12 | $3.50 | $4.21 | 39,500 | — | — |
| 2001-02-09 | $3.30 | $3.97 | 2,900 | — | — |
| 2001-02-08 | $3.34 | $4.02 | 100 | — | — |
| 2001-02-07 | $3.40 | $4.09 | 126,000 | — | — |
| 2001-02-06 | $3.51 | $4.23 | 4,800 | — | — |
| 2001-02-05 | $3.35 | $4.03 | 700 | — | — |
| 2001-02-02 | $3.40 | $4.09 | 21,100 | — | — |
| 2001-02-01 | $3.35 | $4.03 | 1,900 | — | — |
| 2001-01-31 | $3.25 | $3.91 | 9,300 | — | — |
| 2001-01-30 | $3.38 | $4.07 | 11,500 | — | — |
| 2001-01-29 | $3.45 | $4.15 | 19,400 | — | — |
| 2001-01-26 | $3.63 | $4.36 | 600 | — | — |
| 2001-01-25 | $3.75 | $4.52 | 16,900 | — | — |
| 2001-01-24 | $3.88 | $4.67 | 194,400 | — | — |
| 2001-01-23 | $3.94 | $4.74 | 1,100 | — | — |
| 2001-01-22 | $4.00 | $4.82 | 7,300 | — | — |
| 2001-01-19 | $4.13 | $4.97 | 44,000 | — | — |
| 2001-01-18 | $3.75 | $4.52 | 25,400 | — | — |
| 2001-01-17 | $3.63 | $4.36 | 690,500 | — | — |
| 2001-01-16 | $2.94 | $3.54 | 24,100 | — | — |
| 2001-01-12 | $2.81 | $3.39 | 13,500 | — | — |
| 2001-01-11 | $2.75 | $3.31 | 114,800 | — | — |
| 2001-01-10 | $2.56 | $3.09 | 13,600 | — | — |
| 2001-01-09 | $2.50 | $3.01 | 9,500 | — | — |
| 2001-01-08 | $2.38 | $2.86 | 14,200 | — | — |
| 2001-01-05 | $2.56 | $3.09 | 39,600 | — | — |
| 2001-01-04 | $2.38 | $2.86 | 25,100 | — | — |
| 2001-01-03 | $2.25 | $2.71 | 25,300 | — | — |
| 2001-01-02 | $2.06 | $2.48 | 13,100 | — | — |