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
- 1986-11-05 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $6.00 | $15.83 | 600 | — | — |
| 2001-12-28 | $6.00 | $15.83 | 0 | — | — |
| 2001-12-27 | $6.00 | $15.83 | 1,500 | — | — |
| 2001-12-26 | $6.00 | $15.83 | 0 | — | — |
| 2001-12-24 | $6.00 | $15.83 | 300 | — | — |
| 2001-12-21 | $6.00 | $15.83 | 1,200 | — | — |
| 2001-12-20 | $6.00 | $15.83 | 3,000 | — | — |
| 2001-12-19 | $6.00 | $15.83 | 0 | — | — |
| 2001-12-18 | $6.00 | $15.83 | 900 | — | — |
| 2001-12-17 | $6.00 | $15.83 | 0 | — | — |
| 2001-12-14 | $6.00 | $15.83 | 3,600 | — | — |
| 2001-12-13 | $6.00 | $15.83 | 20,400 | — | — |
| 2001-12-12 | $6.00 | $15.83 | 2,100 | — | — |
| 2001-12-11 | $6.00 | $15.83 | 0 | — | — |
| 2001-12-10 | $6.00 | $15.83 | 0 | — | — |
| 2001-12-07 | $6.00 | $15.83 | 900 | — | — |
| 2001-12-06 | $6.00 | $15.83 | 0 | — | — |
| 2001-12-05 | $6.00 | $15.83 | 3,600 | — | — |
| 2001-12-04 | $6.00 | $15.83 | 600 | — | — |
| 2001-12-03 | $6.00 | $15.83 | 0 | — | — |
| 2001-11-30 | $6.00 | $15.83 | 600 | — | — |
| 2001-11-29 | $6.00 | $15.83 | 0 | — | — |
| 2001-11-28 | $6.00 | $15.83 | 900 | — | — |
| 2001-11-27 | $6.00 | $15.83 | 1,200 | — | — |
| 2001-11-26 | $5.92 | $15.62 | 300 | — | — |
| 2001-11-23 | $6.00 | $15.83 | 0 | — | — |
| 2001-11-21 | $6.00 | $15.83 | 2,400 | — | — |
| 2001-11-20 | $6.00 | $15.83 | 6,900 | — | — |
| 2001-11-19 | $6.00 | $15.83 | 18,900 | — | — |
| 2001-11-16 | $6.00 | $15.83 | 8,400 | — | — |
| 2001-11-15 | $6.00 | $15.83 | 3,000 | — | — |
| 2001-11-14 | $6.00 | $15.83 | 4,800 | — | — |
| 2001-11-13 | $6.00 | $15.83 | 900 | — | — |
| 2001-11-12 | $6.00 | $15.83 | 12,300 | — | — |
| 2001-11-09 | $6.00 | $15.83 | 600 | — | — |
| 2001-11-08 | $6.00 | $15.83 | 3,600 | — | — |
| 2001-11-07 | $6.00 | $15.83 | 5,400 | — | — |
| 2001-11-06 | $6.17 | $16.27 | 0 | — | — |
| 2001-11-05 | $6.17 | $16.27 | 600 | — | — |
| 2001-11-02 | $6.00 | $15.83 | 1,200 | — | — |
| 2001-11-01 | $6.00 | $15.83 | 189,300 | — | — |
| 2001-10-31 | $5.95 | $15.70 | 42,300 | — | — |
| 2001-10-30 | $5.92 | $15.61 | 116,100 | — | — |
| 2001-10-29 | $5.92 | $15.61 | 5,700 | — | — |
| 2001-10-26 | $5.92 | $15.62 | 32,100 | — | — |
| 2001-10-25 | $5.92 | $15.61 | 0 | — | — |
| 2001-10-24 | $5.92 | $15.61 | 15,600 | — | — |
| 2001-10-23 | $4.92 | $12.98 | 0 | — | — |
| 2001-10-22 | $4.92 | $12.98 | 0 | — | — |
| 2001-10-19 | $4.92 | $12.98 | 0 | — | — |
| 2001-10-18 | $4.92 | $12.98 | 2,100 | — | — |
| 2001-10-17 | $5.00 | $13.19 | 1,200 | — | — |
| 2001-10-16 | $5.00 | $13.19 | 0 | — | — |
| 2001-10-15 | $5.00 | $13.19 | 0 | — | — |
| 2001-10-12 | $5.00 | $13.19 | 0 | — | — |
| 2001-10-11 | $5.00 | $13.19 | 900 | — | — |
| 2001-10-10 | $5.00 | $13.19 | 600 | — | — |
| 2001-10-09 | $5.00 | $13.19 | 0 | — | — |
| 2001-10-08 | $5.00 | $13.19 | 1,200 | — | — |
| 2001-10-05 | $4.58 | $12.09 | 600 | — | — |
| 2001-10-04 | $4.42 | $11.65 | 600 | — | — |
| 2001-10-03 | $4.35 | $11.48 | 14,400 | — | — |
| 2001-10-02 | $4.33 | $11.43 | 0 | — | — |
| 2001-10-01 | $4.33 | $11.43 | 12,900 | — | — |
| 2001-09-28 | $4.33 | $11.43 | 0 | — | — |
| 2001-09-27 | $4.33 | $11.43 | 1,800 | — | — |
| 2001-09-26 | $4.43 | $11.70 | 23,400 | — | — |
| 2001-09-25 | $4.47 | $11.78 | 5,100 | — | — |
| 2001-09-24 | $4.37 | $11.52 | 3,000 | — | — |
| 2001-09-21 | $4.43 | $11.70 | 6,300 | — | — |
| 2001-09-20 | $4.50 | $11.87 | 24,600 | — | — |
| 2001-09-19 | $4.33 | $11.43 | 36,600 | — | — |
| 2001-09-18 | $4.17 | $10.99 | 0 | — | — |
| 2001-09-17 | $4.17 | $10.99 | 0 | — | — |
| 2001-09-10 | $4.17 | $10.99 | 600 | — | — |
| 2001-09-07 | $3.98 | $10.51 | 0 | — | — |
| 2001-09-06 | $3.98 | $10.51 | 21,300 | — | — |
| 2001-09-05 | $3.84 | $10.12 | 8,100 | — | — |
| 2001-09-04 | $3.84 | $10.12 | 0 | — | — |
| 2001-08-31 | $3.84 | $10.12 | 0 | — | — |
| 2001-08-30 | $3.84 | $10.12 | 0 | — | — |
| 2001-08-29 | $3.84 | $10.12 | 0 | — | — |
| 2001-08-28 | $3.84 | $10.12 | 1,200 | — | — |
| 2001-08-27 | $3.84 | $10.12 | 0 | — | — |
| 2001-08-24 | $3.84 | $10.12 | 0 | — | — |
| 2001-08-23 | $3.84 | $10.12 | 0 | — | — |
| 2001-08-22 | $3.84 | $10.12 | 3,000 | — | — |
| 2001-08-21 | $3.92 | $10.33 | 0 | — | — |
| 2001-08-20 | $3.92 | $10.33 | 3,600 | — | — |
| 2001-08-17 | $3.93 | $10.38 | 600 | — | — |
| 2001-08-16 | $3.99 | $10.54 | 4,500 | — | — |
| 2001-08-15 | $3.67 | $9.67 | 300 | — | — |
| 2001-08-14 | $3.72 | $9.81 | 19,200 | — | — |
| 2001-08-13 | $3.72 | $9.81 | 0 | — | — |
| 2001-08-10 | $3.72 | $9.81 | 300 | — | — |
| 2001-08-09 | $3.70 | $9.76 | 9,000 | — | — |
| 2001-08-08 | $3.68 | $9.72 | 9,000 | — | — |
| 2001-08-07 | $3.68 | $9.72 | 3,600 | — | — |
| 2001-08-06 | $3.68 | $9.70 | 3,300 | — | — |
| 2001-08-03 | $3.67 | $9.69 | 6,000 | — | — |
| 2001-08-02 | $3.67 | $9.67 | 1,800 | — | — |
| 2001-08-01 | $3.62 | $9.54 | 10,200 | — | — |
| 2001-07-31 | $3.58 | $9.45 | 15,000 | — | — |
| 2001-07-30 | $3.61 | $9.52 | 31,200 | — | — |
| 2001-07-27 | $3.67 | $9.67 | 7,500 | — | — |
| 2001-07-26 | $3.10 | $8.18 | 0 | — | — |
| 2001-07-25 | $3.10 | $8.18 | 0 | — | — |
| 2001-07-24 | $3.10 | $8.18 | 0 | — | — |
| 2001-07-23 | $3.10 | $8.18 | 0 | — | — |
| 2001-07-20 | $3.10 | $8.18 | 0 | — | — |
| 2001-07-19 | $3.10 | $8.18 | 0 | — | — |
| 2001-07-18 | $3.10 | $8.18 | 900 | — | — |
| 2001-07-17 | $3.25 | $8.57 | 0 | — | — |
| 2001-07-16 | $3.25 | $8.57 | 0 | — | — |
| 2001-07-13 | $3.25 | $8.57 | 2,100 | — | — |
| 2001-07-12 | $3.67 | $9.67 | 0 | — | — |
| 2001-07-11 | $3.67 | $9.67 | 0 | — | — |
| 2001-07-10 | $3.67 | $9.67 | 16,200 | — | — |
| 2001-07-09 | $3.67 | $9.67 | 9,000 | — | — |
| 2001-07-06 | $3.67 | $9.68 | 33,300 | — | — |
| 2001-07-05 | $3.67 | $9.67 | 0 | — | — |
| 2001-07-03 | $3.67 | $9.67 | 4,200 | — | — |
| 2001-07-02 | $3.50 | $9.23 | 3,300 | — | — |
| 2001-06-29 | $2.73 | $7.21 | 0 | — | — |
| 2001-06-28 | $2.73 | $7.21 | 900 | — | — |
| 2001-06-27 | $2.59 | $6.83 | 300 | — | — |
| 2001-06-26 | $2.58 | $6.82 | 0 | — | — |
| 2001-06-25 | $2.58 | $6.82 | 300 | — | — |
| 2001-06-22 | $2.58 | $6.82 | 1,200 | — | — |
| 2001-06-21 | $2.58 | $6.82 | 0 | — | — |
| 2001-06-20 | $2.58 | $6.82 | 300 | — | — |
| 2001-06-19 | $2.51 | $6.62 | 0 | — | — |
| 2001-06-18 | $2.51 | $6.62 | 0 | — | — |
| 2001-06-15 | $2.51 | $6.62 | 300 | — | — |
| 2001-06-14 | $2.51 | $6.61 | 0 | — | — |
| 2001-06-13 | $2.51 | $6.61 | 0 | — | — |
| 2001-06-12 | $2.51 | $6.61 | 300 | — | — |
| 2001-06-11 | $2.50 | $6.60 | 0 | — | — |
| 2001-06-08 | $2.50 | $6.60 | 300 | — | — |
| 2001-06-07 | $2.50 | $6.60 | 6,900 | — | — |
| 2001-06-06 | $2.45 | $6.46 | 0 | — | — |
| 2001-06-05 | $2.45 | $6.46 | 0 | — | — |
| 2001-06-04 | $2.45 | $6.46 | 0 | — | — |
| 2001-06-01 | $2.45 | $6.46 | 3,000 | — | — |
| 2001-05-31 | $2.45 | $6.46 | 2,400 | — | — |
| 2001-05-30 | $2.45 | $6.46 | 0 | — | — |
| 2001-05-29 | $2.45 | $6.46 | 6,300 | — | — |
| 2001-05-25 | $2.47 | $6.53 | 1,500 | — | — |
| 2001-05-24 | $2.50 | $6.60 | 300 | — | — |
| 2001-05-23 | $2.44 | $6.43 | 0 | — | — |
| 2001-05-22 | $2.44 | $6.43 | 0 | — | — |
| 2001-05-21 | $2.44 | $6.43 | 300 | — | — |
| 2001-05-18 | $2.47 | $6.51 | 900 | — | — |
| 2001-05-17 | $2.42 | $6.39 | 300 | — | — |
| 2001-05-16 | $2.43 | $6.42 | 600 | — | — |
| 2001-05-15 | $2.43 | $6.42 | 0 | — | — |
| 2001-05-14 | $2.43 | $6.42 | 1,500 | — | — |
| 2001-05-11 | $2.47 | $6.51 | 0 | — | — |
| 2001-05-10 | $2.47 | $6.51 | 0 | — | — |
| 2001-05-09 | $2.47 | $6.51 | 0 | — | — |
| 2001-05-08 | $2.47 | $6.51 | 0 | — | — |
| 2001-05-07 | $2.47 | $6.51 | 0 | — | — |
| 2001-05-04 | $2.47 | $6.51 | 1,500 | — | — |
| 2001-05-03 | $2.40 | $6.33 | 0 | — | — |
| 2001-05-02 | $2.40 | $6.33 | 0 | — | — |
| 2001-05-01 | $2.40 | $6.33 | 3,000 | — | — |
| 2001-04-30 | $2.40 | $6.33 | 0 | — | — |
| 2001-04-27 | $2.40 | $6.33 | 0 | — | — |
| 2001-04-26 | $2.40 | $6.33 | 0 | — | — |
| 2001-04-25 | $2.40 | $6.33 | 0 | — | — |
| 2001-04-24 | $2.40 | $6.33 | 0 | — | — |
| 2001-04-23 | $2.40 | $6.33 | 3,000 | — | — |
| 2001-04-20 | $2.31 | $6.10 | 0 | — | — |
| 2001-04-19 | $2.31 | $6.10 | 4,200 | — | — |
| 2001-04-18 | $2.45 | $6.46 | 0 | — | — |
| 2001-04-17 | $2.45 | $6.46 | 0 | — | — |
| 2001-04-16 | $2.45 | $6.46 | 0 | — | — |
| 2001-04-12 | $2.45 | $6.46 | 0 | — | — |
| 2001-04-11 | $2.45 | $6.46 | 3,900 | — | — |
| 2001-04-10 | $2.50 | $6.60 | 0 | — | — |
| 2001-04-09 | $2.50 | $6.60 | 2,400 | — | — |
| 2001-04-06 | $2.53 | $6.68 | 0 | — | — |
| 2001-04-05 | $2.53 | $6.68 | 600 | — | — |
| 2001-04-04 | $2.55 | $6.73 | 4,800 | — | — |
| 2001-04-03 | $2.58 | $6.82 | 15,000 | — | — |
| 2001-04-02 | $2.65 | $6.99 | 0 | — | — |
| 2001-03-30 | $2.65 | $6.99 | 21,000 | — | — |
| 2001-03-29 | $2.62 | $6.90 | 24,000 | — | — |
| 2001-03-28 | $2.60 | $6.86 | 0 | — | — |
| 2001-03-27 | $2.60 | $6.86 | 15,600 | — | — |
| 2001-03-26 | $2.62 | $6.90 | 3,300 | — | — |
| 2001-03-23 | $2.67 | $7.04 | 0 | — | — |
| 2001-03-22 | $2.67 | $7.04 | 11,400 | — | — |
| 2001-03-21 | $2.75 | $7.26 | 0 | — | — |
| 2001-03-20 | $2.75 | $7.26 | 12,000 | — | — |
| 2001-03-19 | $2.75 | $7.26 | 3,000 | — | — |
| 2001-03-16 | $2.78 | $7.34 | 4,800 | — | — |
| 2001-03-15 | $2.80 | $7.39 | 300 | — | — |
| 2001-03-14 | $2.78 | $7.34 | 3,900 | — | — |
| 2001-03-13 | $2.80 | $7.39 | 0 | — | — |
| 2001-03-12 | $2.80 | $7.39 | 0 | — | — |
| 2001-03-09 | $2.80 | $7.39 | 600 | — | — |
| 2001-03-08 | $2.87 | $7.56 | 0 | — | — |
| 2001-03-07 | $2.87 | $7.56 | 0 | — | — |
| 2001-03-06 | $2.87 | $7.56 | 0 | — | — |
| 2001-03-05 | $2.87 | $7.56 | 0 | — | — |
| 2001-03-02 | $2.87 | $7.56 | 0 | — | — |
| 2001-03-01 | $2.87 | $7.56 | 1,200 | — | — |
| 2001-02-28 | $2.93 | $7.72 | 0 | — | — |
| 2001-02-27 | $2.93 | $7.72 | 2,400 | — | — |
| 2001-02-26 | $3.00 | $7.92 | 0 | — | — |
| 2001-02-23 | $3.00 | $7.92 | 0 | — | — |
| 2001-02-22 | $3.00 | $7.92 | 0 | — | — |
| 2001-02-21 | $3.00 | $7.92 | 0 | — | — |
| 2001-02-20 | $3.00 | $7.92 | 0 | — | — |
| 2001-02-16 | $3.00 | $7.92 | 0 | — | — |
| 2001-02-15 | $3.00 | $7.92 | 0 | — | — |
| 2001-02-14 | $3.00 | $7.92 | 0 | — | — |
| 2001-02-13 | $3.00 | $7.92 | 300 | — | — |
| 2001-02-12 | $3.05 | $8.05 | 0 | — | — |
| 2001-02-09 | $3.05 | $8.05 | 3,000 | — | — |
| 2001-02-08 | $3.00 | $7.92 | 900 | — | — |
| 2001-02-07 | $3.05 | $8.05 | 300 | — | — |
| 2001-02-06 | $3.05 | $8.05 | 2,700 | — | — |
| 2001-02-05 | $2.83 | $7.48 | 1,500 | — | — |
| 2001-02-02 | $2.83 | $7.48 | 0 | — | — |
| 2001-02-01 | $2.83 | $7.48 | 4,500 | — | — |
| 2001-01-31 | $2.75 | $7.26 | 0 | — | — |
| 2001-01-30 | $2.75 | $7.26 | 1,800 | — | — |
| 2001-01-29 | $2.78 | $7.34 | 10,500 | — | — |
| 2001-01-26 | $2.58 | $6.82 | 0 | — | — |
| 2001-01-25 | $2.58 | $6.82 | 0 | — | — |
| 2001-01-24 | $2.58 | $6.82 | 300 | — | — |
| 2001-01-23 | $2.58 | $6.82 | 0 | — | — |
| 2001-01-22 | $2.58 | $6.82 | 0 | — | — |
| 2001-01-19 | $2.58 | $6.82 | 600 | — | — |
| 2001-01-18 | $2.58 | $6.82 | 1,200 | — | — |
| 2001-01-17 | $2.58 | $6.82 | 0 | — | — |
| 2001-01-16 | $2.58 | $6.82 | 13,800 | — | — |
| 2001-01-12 | $2.67 | $7.04 | 9,900 | — | — |
| 2001-01-11 | $2.69 | $7.09 | 0 | — | — |
| 2001-01-10 | $2.69 | $7.09 | 0 | — | — |
| 2001-01-09 | $2.69 | $7.09 | 0 | — | — |
| 2001-01-08 | $2.69 | $7.09 | 0 | — | — |
| 2001-01-05 | $2.69 | $7.09 | 0 | — | — |
| 2001-01-04 | $2.69 | $7.09 | 0 | — | — |
| 2001-01-03 | $2.69 | $7.09 | 0 | — | — |
| 2001-01-02 | $2.69 | $7.09 | 0 | — | — |