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
- 1987-06-02 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 | $3.13 | $3.13 | 56,700 | — | — |
| 2001-12-28 | $3.05 | $3.05 | 38,800 | — | — |
| 2001-12-27 | $2.75 | $2.75 | 10,900 | — | — |
| 2001-12-26 | $2.48 | $2.48 | 13,900 | — | — |
| 2001-12-24 | $2.60 | $2.60 | 15,200 | — | — |
| 2001-12-21 | $2.50 | $2.50 | 30,100 | — | — |
| 2001-12-20 | $2.35 | $2.35 | 28,800 | — | — |
| 2001-12-19 | $2.38 | $2.38 | 26,000 | — | — |
| 2001-12-18 | $2.48 | $2.48 | 17,000 | — | — |
| 2001-12-17 | $2.53 | $2.53 | 18,300 | — | — |
| 2001-12-14 | $2.60 | $2.60 | 13,000 | — | — |
| 2001-12-13 | $2.57 | $2.57 | 157,500 | — | — |
| 2001-12-12 | $2.33 | $2.33 | 33,000 | — | — |
| 2001-12-11 | $2.60 | $2.60 | 47,900 | — | — |
| 2001-12-10 | $2.40 | $2.40 | 7,400 | — | — |
| 2001-12-07 | $2.40 | $2.40 | 10,400 | — | — |
| 2001-12-06 | $2.34 | $2.34 | 39,700 | — | — |
| 2001-12-05 | $2.30 | $2.30 | 80,500 | — | — |
| 2001-12-04 | $2.36 | $2.36 | 111,300 | — | — |
| 2001-12-03 | $2.60 | $2.60 | 35,300 | — | — |
| 2001-11-30 | $2.55 | $2.55 | 9,800 | — | — |
| 2001-11-29 | $2.50 | $2.50 | 17,900 | — | — |
| 2001-11-28 | $2.50 | $2.50 | 29,200 | — | — |
| 2001-11-27 | $2.50 | $2.50 | 35,300 | — | — |
| 2001-11-26 | $2.65 | $2.65 | 14,500 | — | — |
| 2001-11-23 | $2.69 | $2.69 | 6,700 | — | — |
| 2001-11-21 | $2.60 | $2.60 | 91,300 | — | — |
| 2001-11-20 | $2.75 | $2.75 | 56,200 | — | — |
| 2001-11-19 | $2.91 | $2.91 | 30,300 | — | — |
| 2001-11-16 | $2.91 | $2.91 | 15,800 | — | — |
| 2001-11-15 | $3.02 | $3.02 | 28,700 | — | — |
| 2001-11-14 | $2.80 | $2.80 | 25,400 | — | — |
| 2001-11-13 | $2.78 | $2.78 | 34,200 | — | — |
| 2001-11-12 | $2.90 | $2.90 | 2,000 | — | — |
| 2001-11-09 | $2.89 | $2.89 | 6,600 | — | — |
| 2001-11-08 | $3.00 | $3.00 | 9,600 | — | — |
| 2001-11-07 | $2.95 | $2.95 | 7,500 | — | — |
| 2001-11-06 | $3.20 | $3.20 | 16,300 | — | — |
| 2001-11-05 | $2.95 | $2.95 | 18,900 | — | — |
| 2001-11-02 | $3.08 | $3.08 | 22,700 | — | — |
| 2001-11-01 | $2.89 | $2.89 | 15,000 | — | — |
| 2001-10-31 | $3.02 | $3.02 | 12,400 | — | — |
| 2001-10-30 | $3.40 | $3.40 | 19,300 | — | — |
| 2001-10-29 | $3.03 | $3.03 | 4,100 | — | — |
| 2001-10-26 | $3.22 | $3.22 | 61,500 | — | — |
| 2001-10-25 | $3.15 | $3.15 | 63,200 | — | — |
| 2001-10-24 | $2.85 | $2.85 | 19,400 | — | — |
| 2001-10-23 | $2.95 | $2.95 | 36,200 | — | — |
| 2001-10-22 | $2.75 | $2.75 | 14,200 | — | — |
| 2001-10-19 | $2.56 | $2.56 | 36,000 | — | — |
| 2001-10-18 | $2.59 | $2.59 | 101,700 | — | — |
| 2001-10-17 | $2.72 | $2.72 | 13,200 | — | — |
| 2001-10-16 | $2.60 | $2.60 | 900 | — | — |
| 2001-10-15 | $2.63 | $2.63 | 9,100 | — | — |
| 2001-10-12 | $2.45 | $2.45 | 21,600 | — | — |
| 2001-10-11 | $2.76 | $2.76 | 11,900 | — | — |
| 2001-10-10 | $2.89 | $2.89 | 20,500 | — | — |
| 2001-10-09 | $2.75 | $2.75 | 42,200 | — | — |
| 2001-10-08 | $2.91 | $2.91 | 11,400 | — | — |
| 2001-10-05 | $2.85 | $2.85 | 1,700 | — | — |
| 2001-10-04 | $2.95 | $2.95 | 23,500 | — | — |
| 2001-10-03 | $2.65 | $2.65 | 6,100 | — | — |
| 2001-10-02 | $2.95 | $2.95 | 14,400 | — | — |
| 2001-10-01 | $3.01 | $3.01 | 12,600 | — | — |
| 2001-09-28 | $3.00 | $3.00 | 5,000 | — | — |
| 2001-09-27 | $2.95 | $2.95 | 107,000 | — | — |
| 2001-09-26 | $2.98 | $2.98 | 13,800 | — | — |
| 2001-09-25 | $2.95 | $2.95 | 37,900 | — | — |
| 2001-09-24 | $2.17 | $2.17 | 10,300 | — | — |
| 2001-09-21 | $2.02 | $2.02 | 122,300 | — | — |
| 2001-09-20 | $2.39 | $2.39 | 85,800 | — | — |
| 2001-09-19 | $2.98 | $2.98 | 10,500 | — | — |
| 2001-09-18 | $3.00 | $3.00 | 12,100 | — | — |
| 2001-09-17 | $2.99 | $2.99 | 400,500 | — | — |
| 2001-09-10 | $3.15 | $3.15 | 34,000 | — | — |
| 2001-09-07 | $2.95 | $2.95 | 162,200 | — | — |
| 2001-09-06 | $3.01 | $3.01 | 90,200 | — | — |
| 2001-09-05 | $3.26 | $3.26 | 47,300 | — | — |
| 2001-09-04 | $3.50 | $3.50 | 38,200 | — | — |
| 2001-08-31 | $3.50 | $3.50 | 29,600 | — | — |
| 2001-08-30 | $3.66 | $3.66 | 38,900 | — | — |
| 2001-08-29 | $3.70 | $3.70 | 33,700 | — | — |
| 2001-08-28 | $3.98 | $3.98 | 11,700 | — | — |
| 2001-08-27 | $4.00 | $4.00 | 23,500 | — | — |
| 2001-08-24 | $4.09 | $4.09 | 25,000 | — | — |
| 2001-08-23 | $4.10 | $4.10 | 65,300 | — | — |
| 2001-08-22 | $4.23 | $4.23 | 33,800 | — | — |
| 2001-08-21 | $4.35 | $4.35 | 26,000 | — | — |
| 2001-08-20 | $4.60 | $4.60 | 11,900 | — | — |
| 2001-08-17 | $4.63 | $4.63 | 35,900 | — | — |
| 2001-08-16 | $4.56 | $4.56 | 20,400 | — | — |
| 2001-08-15 | $4.40 | $4.40 | 11,500 | — | — |
| 2001-08-14 | $4.50 | $4.50 | 7,500 | — | — |
| 2001-08-13 | $4.35 | $4.35 | 5,600 | — | — |
| 2001-08-10 | $4.25 | $4.25 | 10,000 | — | — |
| 2001-08-09 | $4.33 | $4.33 | 9,400 | — | — |
| 2001-08-08 | $4.40 | $4.40 | 51,000 | — | — |
| 2001-08-07 | $4.51 | $4.51 | 30,600 | — | — |
| 2001-08-06 | $4.50 | $4.50 | 5,300 | — | — |
| 2001-08-03 | $4.47 | $4.47 | 20,800 | — | — |
| 2001-08-02 | $4.27 | $4.27 | 14,300 | — | — |
| 2001-08-01 | $4.41 | $4.41 | 16,700 | — | — |
| 2001-07-31 | $4.35 | $4.35 | 17,600 | — | — |
| 2001-07-30 | $4.25 | $4.25 | 24,600 | — | — |
| 2001-07-27 | $4.28 | $4.28 | 5,900 | — | — |
| 2001-07-26 | $4.36 | $4.36 | 34,400 | — | — |
| 2001-07-25 | $4.30 | $4.30 | 22,600 | — | — |
| 2001-07-24 | $4.32 | $4.32 | 2,500 | — | — |
| 2001-07-23 | $4.50 | $4.50 | 44,400 | — | — |
| 2001-07-20 | $4.28 | $4.28 | 34,300 | — | — |
| 2001-07-19 | $4.30 | $4.30 | 37,800 | — | — |
| 2001-07-18 | $4.35 | $4.35 | 42,500 | — | — |
| 2001-07-17 | $4.28 | $4.28 | 98,600 | — | — |
| 2001-07-16 | $4.45 | $4.45 | 16,300 | — | — |
| 2001-07-13 | $4.51 | $4.51 | 16,000 | — | — |
| 2001-07-12 | $4.60 | $4.60 | 35,100 | — | — |
| 2001-07-11 | $4.40 | $4.40 | 36,200 | — | — |
| 2001-07-10 | $4.66 | $4.66 | 6,100 | — | — |
| 2001-07-09 | $4.63 | $4.63 | 11,300 | — | — |
| 2001-07-06 | $4.76 | $4.76 | 7,100 | — | — |
| 2001-07-05 | $4.79 | $4.79 | 66,100 | — | — |
| 2001-07-03 | $4.80 | $4.80 | 31,200 | — | — |
| 2001-07-02 | $4.70 | $4.70 | 32,600 | — | — |
| 2001-06-29 | $4.70 | $4.70 | 55,400 | — | — |
| 2001-06-28 | $4.91 | $4.91 | 22,600 | — | — |
| 2001-06-27 | $5.00 | $5.00 | 71,300 | — | — |
| 2001-06-26 | $5.00 | $5.00 | 70,500 | — | — |
| 2001-06-25 | $4.88 | $4.88 | 60,900 | — | — |
| 2001-06-22 | $4.31 | $4.31 | 22,500 | — | — |
| 2001-06-21 | $4.79 | $4.79 | 68,000 | — | — |
| 2001-06-20 | $4.68 | $4.68 | 63,500 | — | — |
| 2001-06-19 | $4.85 | $4.85 | 119,100 | — | — |
| 2001-06-18 | $5.00 | $5.00 | 47,700 | — | — |
| 2001-06-15 | $5.08 | $5.08 | 21,900 | — | — |
| 2001-06-14 | $5.01 | $5.01 | 146,900 | — | — |
| 2001-06-13 | $5.30 | $5.30 | 160,700 | — | — |
| 2001-06-12 | $5.60 | $5.60 | 116,600 | — | — |
| 2001-06-11 | $5.48 | $5.48 | 288,300 | — | — |
| 2001-06-08 | $5.20 | $5.20 | 196,900 | — | — |
| 2001-06-07 | $5.00 | $5.00 | 200,500 | — | — |
| 2001-06-06 | $4.90 | $4.90 | 172,400 | — | — |
| 2001-06-05 | $4.70 | $4.70 | 706,100 | — | — |
| 2001-06-04 | $4.60 | $4.60 | 94,200 | — | — |
| 2001-06-01 | $4.45 | $4.45 | 240,200 | — | — |
| 2001-05-31 | $4.29 | $4.29 | 68,800 | — | — |
| 2001-05-30 | $4.20 | $4.20 | 70,500 | — | — |
| 2001-05-29 | $4.20 | $4.20 | 235,700 | — | — |
| 2001-05-25 | $3.88 | $3.88 | 78,100 | — | — |
| 2001-05-24 | $4.08 | $4.08 | 130,100 | — | — |
| 2001-05-23 | $3.88 | $3.88 | 50,100 | — | — |
| 2001-05-22 | $3.91 | $3.91 | 84,900 | — | — |
| 2001-05-21 | $3.99 | $3.99 | 128,500 | — | — |
| 2001-05-18 | $4.20 | $4.20 | 332,000 | — | — |
| 2001-05-17 | $4.55 | $4.55 | 990,000 | — | — |
| 2001-05-16 | $3.70 | $3.70 | 490,000 | — | — |
| 2001-05-15 | $3.60 | $3.60 | 88,800 | — | — |
| 2001-05-14 | $3.48 | $3.48 | 169,200 | — | — |
| 2001-05-11 | $3.32 | $3.32 | 402,500 | — | — |
| 2001-05-10 | $3.15 | $3.15 | 175,300 | — | — |
| 2001-05-09 | $2.75 | $2.75 | 51,500 | — | — |
| 2001-05-08 | $3.05 | $3.05 | 59,700 | — | — |
| 2001-05-07 | $2.95 | $2.95 | 35,300 | — | — |
| 2001-05-04 | $3.00 | $3.00 | 42,600 | — | — |
| 2001-05-03 | $2.57 | $2.57 | 13,300 | — | — |
| 2001-05-02 | $2.55 | $2.55 | 11,500 | — | — |
| 2001-05-01 | $2.50 | $2.50 | 33,100 | — | — |
| 2001-04-30 | $2.40 | $2.40 | 11,700 | — | — |
| 2001-04-27 | $2.50 | $2.50 | 2,300 | — | — |
| 2001-04-26 | $2.40 | $2.40 | 41,700 | — | — |
| 2001-04-25 | $2.32 | $2.32 | 5,100 | — | — |
| 2001-04-24 | $2.36 | $2.36 | 2,300 | — | — |
| 2001-04-23 | $2.36 | $2.36 | 5,800 | — | — |
| 2001-04-20 | $2.20 | $2.20 | 16,400 | — | — |
| 2001-04-19 | $2.30 | $2.30 | 80,300 | — | — |
| 2001-04-18 | $2.14 | $2.14 | 2,700 | — | — |
| 2001-04-17 | $2.22 | $2.22 | 0 | — | — |
| 2001-04-16 | $2.22 | $2.22 | 1,200 | — | — |
| 2001-04-12 | $2.22 | $2.22 | 7,800 | — | — |
| 2001-04-11 | $2.10 | $2.10 | 9,800 | — | — |
| 2001-04-10 | $2.09 | $2.09 | 2,100 | — | — |
| 2001-04-09 | $1.99 | $1.99 | 7,100 | — | — |
| 2001-04-06 | $2.03 | $2.03 | 9,200 | — | — |
| 2001-04-05 | $2.06 | $2.06 | 20,900 | — | — |
| 2001-04-04 | $1.94 | $1.94 | 34,000 | — | — |
| 2001-04-03 | $1.88 | $1.88 | 8,900 | — | — |
| 2001-04-02 | $2.25 | $2.25 | 0 | — | — |
| 2001-03-30 | $2.25 | $2.25 | 1,400 | — | — |
| 2001-03-29 | $2.25 | $2.25 | 13,200 | — | — |
| 2001-03-28 | $2.38 | $2.38 | 10,400 | — | — |
| 2001-03-27 | $2.38 | $2.38 | 16,000 | — | — |
| 2001-03-26 | $2.19 | $2.19 | 7,400 | — | — |
| 2001-03-23 | $2.00 | $2.00 | 2,100 | — | — |
| 2001-03-22 | $1.94 | $1.94 | 2,300 | — | — |
| 2001-03-21 | $1.97 | $1.97 | 2,700 | — | — |
| 2001-03-20 | $1.94 | $1.94 | 2,600 | — | — |
| 2001-03-19 | $2.19 | $2.19 | 100 | — | — |
| 2001-03-16 | $2.06 | $2.06 | 4,700 | — | — |
| 2001-03-15 | $2.03 | $2.03 | 5,500 | — | — |
| 2001-03-14 | $2.13 | $2.13 | 3,000 | — | — |
| 2001-03-13 | $2.19 | $2.19 | 5,700 | — | — |
| 2001-03-12 | $2.06 | $2.06 | 66,900 | — | — |
| 2001-03-09 | $2.31 | $2.31 | 2,400 | — | — |
| 2001-03-08 | $2.19 | $2.19 | 7,100 | — | — |
| 2001-03-07 | $2.22 | $2.22 | 15,900 | — | — |
| 2001-03-06 | $2.31 | $2.31 | 5,100 | — | — |
| 2001-03-05 | $2.25 | $2.25 | 37,400 | — | — |
| 2001-03-02 | $2.27 | $2.27 | 18,100 | — | — |
| 2001-03-01 | $2.38 | $2.38 | 5,800 | — | — |
| 2001-02-28 | $2.38 | $2.38 | 5,800 | — | — |
| 2001-02-27 | $2.38 | $2.38 | 10,900 | — | — |
| 2001-02-26 | $2.31 | $2.31 | 17,500 | — | — |
| 2001-02-23 | $2.25 | $2.25 | 1,400 | — | — |
| 2001-02-22 | $2.38 | $2.38 | 3,200 | — | — |
| 2001-02-21 | $2.38 | $2.38 | 2,900 | — | — |
| 2001-02-20 | $2.38 | $2.38 | 13,600 | — | — |
| 2001-02-16 | $2.31 | $2.31 | 5,700 | — | — |
| 2001-02-15 | $2.38 | $2.38 | 10,600 | — | — |
| 2001-02-14 | $2.44 | $2.44 | 10,300 | — | — |
| 2001-02-13 | $2.25 | $2.25 | 7,300 | — | — |
| 2001-02-12 | $2.31 | $2.31 | 4,500 | — | — |
| 2001-02-09 | $2.25 | $2.25 | 700 | — | — |
| 2001-02-08 | $2.25 | $2.25 | 26,900 | — | — |
| 2001-02-07 | $2.19 | $2.19 | 4,300 | — | — |
| 2001-02-06 | $2.19 | $2.19 | 19,900 | — | — |
| 2001-02-05 | $2.31 | $2.31 | 7,800 | — | — |
| 2001-02-02 | $2.25 | $2.25 | 9,400 | — | — |
| 2001-02-01 | $2.25 | $2.25 | 2,200 | — | — |
| 2001-01-31 | $2.25 | $2.25 | 4,500 | — | — |
| 2001-01-30 | $2.25 | $2.25 | 0 | — | — |
| 2001-01-29 | $2.25 | $2.25 | 52,100 | — | — |
| 2001-01-26 | $2.38 | $2.38 | 5,400 | — | — |
| 2001-01-25 | $2.31 | $2.31 | 2,700 | — | — |
| 2001-01-24 | $2.44 | $2.44 | 13,300 | — | — |
| 2001-01-23 | $2.38 | $2.38 | 14,400 | — | — |
| 2001-01-22 | $2.31 | $2.31 | 9,500 | — | — |
| 2001-01-19 | $2.28 | $2.28 | 7,300 | — | — |
| 2001-01-18 | $2.31 | $2.31 | 9,400 | — | — |
| 2001-01-17 | $2.31 | $2.31 | 5,600 | — | — |
| 2001-01-16 | $2.13 | $2.13 | 2,800 | — | — |
| 2001-01-12 | $2.13 | $2.13 | 3,900 | — | — |
| 2001-01-11 | $2.13 | $2.13 | 300 | — | — |
| 2001-01-10 | $2.19 | $2.19 | 65,700 | — | — |
| 2001-01-09 | $2.13 | $2.13 | 17,600 | — | — |
| 2001-01-08 | $2.00 | $2.00 | 9,700 | — | — |
| 2001-01-05 | $2.13 | $2.13 | 19,200 | — | — |
| 2001-01-04 | $2.00 | $2.00 | 21,100 | — | — |
| 2001-01-03 | $2.28 | $2.28 | 400 | — | — |
| 2001-01-02 | $2.19 | $2.19 | 10,500 | — | — |