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
- 1986-11-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 2001-12-31 | $4.59 | $5.96 | 105,900 |
| 2001-12-28 | $4.28 | $5.56 | 87,700 |
| 2001-12-27 | $4.20 | $5.46 | 8,700 |
| 2001-12-26 | $4.22 | $5.48 | 3,500 |
| 2001-12-24 | $4.20 | $5.46 | 5,000 |
| 2001-12-21 | $4.14 | $5.38 | 24,100 |
| 2001-12-20 | $4.20 | $5.46 | 7,800 |
| 2001-12-19 | $4.27 | $5.55 | 27,900 |
| 2001-12-18 | $4.26 | $5.53 | 111,100 |
| 2001-12-17 | $4.34 | $5.64 | 900 |
| 2001-12-14 | $4.24 | $5.51 | 33,900 |
| 2001-12-13 | $4.30 | $5.59 | 105,300 |
| 2001-12-12 | $4.50 | $5.85 | 118,400 |
| 2001-12-11 | $4.70 | $6.11 | 66,900 |
| 2001-12-10 | $4.69 | $6.09 | 22,000 |
| 2001-12-07 | $4.84 | $6.29 | 47,100 |
| 2001-12-06 | $5.00 | $6.49 | 14,700 |
| 2001-12-05 | $5.00 | $6.49 | 32,200 |
| 2001-12-04 | $5.00 | $6.49 | 10,700 |
| 2001-12-03 | $5.00 | $6.49 | 7,100 |
| 2001-11-30 | $5.00 | $6.49 | 22,300 |
| 2001-11-29 | $4.89 | $6.35 | 60,600 |
| 2001-11-28 | $4.70 | $6.11 | 51,500 |
| 2001-11-27 | $4.48 | $5.82 | 34,900 |
| 2001-11-26 | $4.66 | $6.05 | 38,300 |
| 2001-11-23 | $4.90 | $6.36 | 3,000 |
| 2001-11-21 | $4.87 | $6.33 | 800 |
| 2001-11-20 | $4.88 | $6.34 | 1,800 |
| 2001-11-19 | $4.87 | $6.33 | 9,500 |
| 2001-11-16 | $4.90 | $6.36 | 9,900 |
| 2001-11-15 | $4.87 | $6.33 | 4,800 |
| 2001-11-14 | $4.87 | $6.33 | 3,900 |
| 2001-11-13 | $4.88 | $6.34 | 33,800 |
| 2001-11-12 | $4.90 | $6.36 | 14,700 |
| 2001-11-09 | $4.80 | $6.24 | 39,900 |
| 2001-11-08 | $4.85 | $6.30 | 11,800 |
| 2001-11-07 | $4.86 | $6.31 | 8,700 |
| 2001-11-06 | $4.89 | $6.35 | 8,400 |
| 2001-11-05 | $4.80 | $6.24 | 1,000 |
| 2001-11-02 | $4.80 | $6.24 | 4,800 |
| 2001-11-01 | $4.80 | $6.24 | 6,000 |
| 2001-10-31 | $4.80 | $6.24 | 13,400 |
| 2001-10-30 | $4.85 | $6.30 | 5,300 |
| 2001-10-29 | $4.75 | $6.17 | 5,600 |
| 2001-10-26 | $4.90 | $6.36 | 6,000 |
| 2001-10-25 | $4.75 | $6.17 | 9,500 |
| 2001-10-24 | $4.90 | $6.36 | 88,600 |
| 2001-10-23 | $4.90 | $6.36 | 19,000 |
| 2001-10-22 | $5.00 | $6.49 | 2,200 |
| 2001-10-19 | $5.00 | $6.49 | 2,500 |
| 2001-10-18 | $5.03 | $6.53 | 7,000 |
| 2001-10-17 | $4.90 | $6.36 | 1,100 |
| 2001-10-16 | $4.98 | $6.47 | 5,100 |
| 2001-10-15 | $5.00 | $6.49 | 5,700 |
| 2001-10-12 | $4.90 | $6.36 | 5,300 |
| 2001-10-11 | $4.90 | $6.36 | 600 |
| 2001-10-10 | $4.90 | $6.36 | 38,500 |
| 2001-10-09 | $5.03 | $6.53 | 21,600 |
| 2001-10-08 | $4.95 | $6.43 | 6,500 |
| 2001-10-05 | $5.00 | $6.49 | 60,200 |
| 2001-10-04 | $4.85 | $6.30 | 19,800 |
| 2001-10-03 | $5.00 | $6.49 | 11,400 |
| 2001-10-02 | $5.00 | $6.49 | 25,500 |
| 2001-10-01 | $4.95 | $6.43 | 5,100 |
| 2001-09-28 | $5.00 | $6.49 | 22,100 |
| 2001-09-27 | $5.00 | $6.49 | 18,900 |
| 2001-09-26 | $4.85 | $6.30 | 40,800 |
| 2001-09-25 | $5.00 | $6.49 | 51,200 |
| 2001-09-24 | $4.25 | $5.52 | 8,200 |
| 2001-09-21 | $3.80 | $4.94 | 18,400 |
| 2001-09-20 | $4.50 | $5.85 | 11,000 |
| 2001-09-19 | $4.64 | $6.03 | 15,600 |
| 2001-09-18 | $4.20 | $5.46 | 2,400 |
| 2001-09-17 | $4.25 | $5.52 | 93,600 |
| 2001-09-10 | $5.00 | $6.49 | 10,400 |
| 2001-09-07 | $5.00 | $6.49 | 59,200 |
| 2001-09-06 | $5.00 | $6.49 | 7,700 |
| 2001-09-05 | $5.00 | $6.49 | 3,000 |
| 2001-09-04 | $5.00 | $6.49 | 6,700 |
| 2001-08-31 | $5.05 | $6.56 | 12,500 |
| 2001-08-30 | $5.02 | $6.52 | 68,500 |
| 2001-08-29 | $4.95 | $6.43 | 300 |
| 2001-08-28 | $4.92 | $6.39 | 4,900 |
| 2001-08-27 | $4.91 | $6.38 | 8,000 |
| 2001-08-24 | $4.90 | $6.36 | 5,100 |
| 2001-08-23 | $4.90 | $6.36 | 3,800 |
| 2001-08-22 | $4.85 | $6.30 | 1,800 |
| 2001-08-21 | $4.90 | $6.36 | 2,300 |
| 2001-08-20 | $4.90 | $6.36 | 4,100 |
| 2001-08-17 | $5.00 | $6.49 | 0 |
| 2001-08-16 | $5.00 | $6.49 | 6,600 |
| 2001-08-15 | $5.00 | $6.49 | 10,400 |
| 2001-08-14 | $4.88 | $6.34 | 2,000 |
| 2001-08-13 | $4.88 | $6.34 | 8,800 |
| 2001-08-10 | $4.89 | $6.35 | 1,100 |
| 2001-08-09 | $4.87 | $6.33 | 4,900 |
| 2001-08-08 | $4.62 | $6.00 | 10,900 |
| 2001-08-07 | $5.00 | $6.49 | 6,400 |
| 2001-08-06 | $4.55 | $5.91 | 15,100 |
| 2001-08-03 | $4.61 | $5.99 | 7,400 |
| 2001-08-02 | $4.85 | $6.30 | 6,600 |
| 2001-08-01 | $4.84 | $6.29 | 5,200 |
| 2001-07-31 | $4.83 | $6.27 | 18,300 |
| 2001-07-30 | $4.85 | $6.30 | 2,500 |
| 2001-07-27 | $4.93 | $6.40 | 3,000 |
| 2001-07-26 | $4.98 | $6.47 | 4,300 |
| 2001-07-25 | $4.85 | $6.30 | 1,300 |
| 2001-07-24 | $4.85 | $6.30 | 3,200 |
| 2001-07-23 | $4.98 | $6.47 | 3,300 |
| 2001-07-20 | $4.90 | $6.36 | 9,200 |
| 2001-07-19 | $4.90 | $6.36 | 15,500 |
| 2001-07-18 | $4.76 | $6.18 | 6,100 |
| 2001-07-17 | $4.80 | $6.24 | 26,600 |
| 2001-07-16 | $4.70 | $6.11 | 8,100 |
| 2001-07-13 | $4.74 | $6.16 | 25,200 |
| 2001-07-12 | $4.74 | $6.16 | 4,100 |
| 2001-07-11 | $4.74 | $6.16 | 4,100 |
| 2001-07-10 | $4.70 | $6.11 | 5,200 |
| 2001-07-09 | $4.63 | $6.01 | 4,900 |
| 2001-07-06 | $4.55 | $5.91 | 1,300 |
| 2001-07-05 | $4.56 | $5.92 | 500 |
| 2001-07-03 | $4.65 | $6.04 | 700 |
| 2001-07-02 | $4.65 | $6.04 | 14,300 |
| 2001-06-29 | $4.75 | $6.17 | 25,100 |
| 2001-06-28 | $4.45 | $5.78 | 6,600 |
| 2001-06-27 | $4.40 | $5.72 | 6,000 |
| 2001-06-26 | $4.40 | $5.72 | 26,200 |
| 2001-06-25 | $4.40 | $5.72 | 5,100 |
| 2001-06-22 | $4.30 | $5.59 | 2,000 |
| 2001-06-21 | $4.35 | $5.65 | 7,700 |
| 2001-06-20 | $4.40 | $5.72 | 3,900 |
| 2001-06-19 | $4.45 | $5.78 | 23,200 |
| 2001-06-18 | $4.51 | $5.86 | 500 |
| 2001-06-15 | $4.50 | $5.85 | 16,800 |
| 2001-06-14 | $4.26 | $5.53 | 19,700 |
| 2001-06-13 | $4.30 | $5.59 | 15,700 |
| 2001-06-12 | $4.55 | $5.91 | 8,200 |
| 2001-06-11 | $4.48 | $5.82 | 900 |
| 2001-06-08 | $4.55 | $5.91 | 33,800 |
| 2001-06-07 | $4.49 | $5.83 | 300 |
| 2001-06-06 | $4.50 | $5.85 | 22,100 |
| 2001-06-05 | $4.65 | $6.04 | 75,900 |
| 2001-06-04 | $5.03 | $6.53 | 21,800 |
| 2001-06-01 | $5.35 | $6.95 | 74,100 |
| 2001-05-31 | $5.18 | $6.73 | 16,000 |
| 2001-05-30 | $5.28 | $6.86 | 38,100 |
| 2001-05-29 | $5.27 | $6.85 | 70,100 |
| 2001-05-25 | $5.15 | $6.69 | 82,900 |
| 2001-05-24 | $4.90 | $6.36 | 126,600 |
| 2001-05-23 | $4.55 | $5.91 | 111,300 |
| 2001-05-22 | $4.50 | $5.85 | 129,500 |
| 2001-05-21 | $3.75 | $4.87 | 700 |
| 2001-05-18 | $3.95 | $5.13 | 5,600 |
| 2001-05-17 | $3.76 | $4.88 | 9,900 |
| 2001-05-16 | $4.25 | $5.52 | 3,300 |
| 2001-05-15 | $4.25 | $5.52 | 200 |
| 2001-05-14 | $3.87 | $5.03 | 17,700 |
| 2001-05-11 | $3.81 | $4.95 | 0 |
| 2001-05-10 | $3.81 | $4.95 | 2,400 |
| 2001-05-09 | $4.09 | $5.31 | 17,900 |
| 2001-05-08 | $3.65 | $4.74 | 10,100 |
| 2001-05-07 | $3.55 | $4.61 | 20,100 |
| 2001-05-04 | $3.45 | $4.48 | 30,200 |
| 2001-05-03 | $4.07 | $5.29 | 6,100 |
| 2001-05-02 | $4.20 | $5.46 | 15,000 |
| 2001-05-01 | $4.50 | $5.85 | 104,300 |
| 2001-04-30 | $4.48 | $5.82 | 63,500 |
| 2001-04-27 | $4.23 | $5.49 | 73,800 |
| 2001-04-26 | $3.51 | $4.56 | 65,600 |
| 2001-04-25 | $3.35 | $4.35 | 35,200 |
| 2001-04-24 | $3.19 | $4.14 | 1,300 |
| 2001-04-23 | $3.12 | $4.05 | 8,700 |
| 2001-04-20 | $3.15 | $4.09 | 15,200 |
| 2001-04-19 | $3.20 | $4.16 | 3,100 |
| 2001-04-18 | $3.15 | $4.09 | 4,500 |
| 2001-04-17 | $3.12 | $4.05 | 10,900 |
| 2001-04-16 | $3.09 | $4.01 | 2,900 |
| 2001-04-12 | $3.12 | $4.05 | 2,500 |
| 2001-04-11 | $3.12 | $4.05 | 19,200 |
| 2001-04-10 | $3.07 | $3.99 | 3,800 |
| 2001-04-09 | $3.20 | $4.16 | 4,900 |
| 2001-04-06 | $3.06 | $3.98 | 5,200 |
| 2001-04-05 | $3.13 | $4.06 | 1,500 |
| 2001-04-04 | $3.13 | $4.06 | 25,600 |
| 2001-04-03 | $3.13 | $4.06 | 20,100 |
| 2001-04-02 | $3.13 | $4.06 | 11,000 |
| 2001-03-30 | $3.13 | $4.06 | 18,800 |
| 2001-03-29 | $3.00 | $3.90 | 14,100 |
| 2001-03-28 | $3.00 | $3.90 | 2,700 |
| 2001-03-27 | $3.00 | $3.90 | 35,400 |
| 2001-03-26 | $3.13 | $4.06 | 0 |
| 2001-03-23 | $3.13 | $4.06 | 0 |
| 2001-03-22 | $3.13 | $4.06 | 10,100 |
| 2001-03-21 | $3.00 | $3.90 | 24,800 |
| 2001-03-20 | $2.75 | $3.57 | 15,900 |
| 2001-03-19 | $2.63 | $3.41 | 24,100 |
| 2001-03-16 | $2.78 | $3.61 | 7,700 |
| 2001-03-15 | $2.97 | $3.86 | 3,000 |
| 2001-03-14 | $3.00 | $3.90 | 16,100 |
| 2001-03-13 | $3.00 | $3.90 | 15,700 |
| 2001-03-12 | $3.00 | $3.90 | 22,400 |
| 2001-03-09 | $3.03 | $3.94 | 8,200 |
| 2001-03-08 | $3.34 | $4.34 | 19,800 |
| 2001-03-07 | $2.84 | $3.69 | 2,000 |
| 2001-03-06 | $2.50 | $3.25 | 21,400 |
| 2001-03-05 | $3.00 | $3.90 | 10,300 |
| 2001-03-02 | $2.91 | $3.78 | 500 |
| 2001-03-01 | $3.44 | $4.47 | 6,400 |
| 2001-02-28 | $3.50 | $4.55 | 31,800 |
| 2001-02-27 | $3.50 | $4.55 | 9,500 |
| 2001-02-26 | $3.75 | $4.87 | 122,700 |
| 2001-02-23 | $2.44 | $3.17 | 400 |
| 2001-02-22 | $2.56 | $3.33 | 14,300 |
| 2001-02-21 | $2.69 | $3.49 | 2,000 |
| 2001-02-20 | $2.69 | $3.49 | 7,200 |
| 2001-02-16 | $2.75 | $3.57 | 10,600 |
| 2001-02-15 | $2.63 | $3.41 | 5,100 |
| 2001-02-14 | $2.63 | $3.41 | 28,500 |
| 2001-02-13 | $2.75 | $3.57 | 32,300 |
| 2001-02-12 | $2.44 | $3.17 | 48,400 |
| 2001-02-09 | $2.47 | $3.21 | 16,100 |
| 2001-02-08 | $2.56 | $3.33 | 21,000 |
| 2001-02-07 | $2.44 | $3.17 | 82,000 |
| 2001-02-06 | $2.44 | $3.17 | 58,400 |
| 2001-02-05 | $2.38 | $3.09 | 42,300 |
| 2001-02-02 | $2.38 | $3.09 | 168,800 |
| 2001-02-01 | $2.50 | $3.25 | 66,200 |
| 2001-01-31 | $2.34 | $3.04 | 861,500 |
| 2001-01-30 | $2.63 | $3.41 | 189,100 |
| 2001-01-29 | $2.56 | $3.33 | 39,700 |
| 2001-01-26 | $2.56 | $3.33 | 50,500 |
| 2001-01-25 | $2.50 | $3.25 | 299,000 |
| 2001-01-24 | $2.81 | $3.65 | 119,600 |
| 2001-01-23 | $2.84 | $3.69 | 16,400 |
| 2001-01-22 | $2.75 | $3.57 | 47,400 |
| 2001-01-19 | $2.88 | $3.73 | 135,000 |
| 2001-01-18 | $2.88 | $3.73 | 175,000 |
| 2001-01-17 | $2.63 | $3.41 | 160,900 |
| 2001-01-16 | $2.56 | $3.33 | 76,000 |
| 2001-01-12 | $2.56 | $3.33 | 4,300 |
| 2001-01-11 | $2.75 | $3.57 | 36,900 |
| 2001-01-10 | $2.50 | $3.25 | 32,100 |
| 2001-01-09 | $2.63 | $3.41 | 33,300 |
| 2001-01-08 | $2.50 | $3.25 | 24,200 |
| 2001-01-05 | $2.75 | $3.57 | 16,600 |
| 2001-01-04 | $2.44 | $3.17 | 67,200 |
| 2001-01-03 | $2.38 | $3.09 | 9,700 |
| 2001-01-02 | $2.38 | $3.09 | 15,200 |