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
- 1988-02-04 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 | $5.01 | $5.01 | 3,300 | — | — |
| 2001-12-28 | $5.00 | $5.00 | 1,200 | — | — |
| 2001-12-27 | $5.23 | $5.23 | 48,600 | — | — |
| 2001-12-26 | $5.00 | $5.00 | 26,700 | — | — |
| 2001-12-24 | $5.33 | $5.33 | 0 | — | — |
| 2001-12-21 | $5.33 | $5.33 | 30,750 | — | — |
| 2001-12-20 | $5.01 | $5.01 | 600 | — | — |
| 2001-12-19 | $5.01 | $5.01 | 300 | — | — |
| 2001-12-18 | $5.33 | $5.33 | 3,000 | — | — |
| 2001-12-17 | $5.33 | $5.33 | 77,400 | — | — |
| 2001-12-14 | $5.01 | $5.01 | 1,050 | — | — |
| 2001-12-13 | $5.33 | $5.33 | 51,300 | — | — |
| 2001-12-12 | $4.93 | $4.93 | 4,500 | — | — |
| 2001-12-11 | $4.93 | $4.93 | 5,100 | — | — |
| 2001-12-10 | $4.93 | $4.93 | 2,550 | — | — |
| 2001-12-07 | $5.00 | $5.00 | 1,500 | — | — |
| 2001-12-06 | $4.87 | $4.87 | 3,150 | — | — |
| 2001-12-05 | $5.00 | $5.00 | 0 | — | — |
| 2001-12-04 | $5.00 | $5.00 | 1,650 | — | — |
| 2001-12-03 | $5.07 | $5.07 | 0 | — | — |
| 2001-11-30 | $5.07 | $5.07 | 6,750 | — | — |
| 2001-11-29 | $5.13 | $5.13 | 12,600 | — | — |
| 2001-11-28 | $5.33 | $5.33 | 6,450 | — | — |
| 2001-11-27 | $5.13 | $5.13 | 900 | — | — |
| 2001-11-26 | $5.13 | $5.13 | 0 | — | — |
| 2001-11-23 | $5.13 | $5.13 | 150 | — | — |
| 2001-11-21 | $5.00 | $5.00 | 6,000 | — | — |
| 2001-11-20 | $5.39 | $5.39 | 0 | — | — |
| 2001-11-19 | $5.39 | $5.39 | 9,900 | — | — |
| 2001-11-16 | $5.40 | $5.40 | 3,900 | — | — |
| 2001-11-15 | $5.57 | $5.57 | 0 | — | — |
| 2001-11-14 | $5.57 | $5.57 | 0 | — | — |
| 2001-11-13 | $5.57 | $5.57 | 8,400 | — | — |
| 2001-11-12 | $5.40 | $5.40 | 14,550 | — | — |
| 2001-11-09 | $5.73 | $5.73 | 0 | — | — |
| 2001-11-08 | $5.73 | $5.73 | 750 | — | — |
| 2001-11-07 | $5.40 | $5.40 | 12,450 | — | — |
| 2001-11-06 | $5.90 | $5.90 | 900 | — | — |
| 2001-11-05 | $5.80 | $5.80 | 300 | — | — |
| 2001-11-02 | $5.73 | $5.73 | 750 | — | — |
| 2001-11-01 | $5.40 | $5.40 | 3,750 | — | — |
| 2001-10-31 | $5.33 | $5.33 | 0 | — | — |
| 2001-10-30 | $5.33 | $5.33 | 1,800 | — | — |
| 2001-10-29 | $5.27 | $5.27 | 10,800 | — | — |
| 2001-10-26 | $5.33 | $5.33 | 22,050 | — | — |
| 2001-10-25 | $5.33 | $5.33 | 2,100 | — | — |
| 2001-10-24 | $5.33 | $5.33 | 0 | — | — |
| 2001-10-23 | $5.33 | $5.33 | 9,300 | — | — |
| 2001-10-22 | $5.33 | $5.33 | 5,400 | — | — |
| 2001-10-19 | $5.41 | $5.41 | 0 | — | — |
| 2001-10-18 | $5.41 | $5.41 | 300 | — | — |
| 2001-10-17 | $5.41 | $5.41 | 300 | — | — |
| 2001-10-16 | $5.70 | $5.70 | 0 | — | — |
| 2001-10-15 | $5.70 | $5.70 | 0 | — | — |
| 2001-10-12 | $5.70 | $5.70 | 0 | — | — |
| 2001-10-11 | $5.70 | $5.70 | 0 | — | — |
| 2001-10-10 | $5.70 | $5.70 | 750 | — | — |
| 2001-10-09 | $5.40 | $5.40 | 0 | — | — |
| 2001-10-08 | $5.40 | $5.40 | 0 | — | — |
| 2001-10-05 | $5.40 | $5.40 | 750 | — | — |
| 2001-10-04 | $5.50 | $5.50 | 0 | — | — |
| 2001-10-03 | $5.50 | $5.50 | 0 | — | — |
| 2001-10-02 | $5.50 | $5.50 | 3,450 | — | — |
| 2001-10-01 | $5.31 | $5.31 | 0 | — | — |
| 2001-09-28 | $5.31 | $5.31 | 6,750 | — | — |
| 2001-09-27 | $5.07 | $5.07 | 8,400 | — | — |
| 2001-09-26 | $5.27 | $5.27 | 2,850 | — | — |
| 2001-09-25 | $5.17 | $5.17 | 600 | — | — |
| 2001-09-24 | $5.17 | $5.17 | 1,500 | — | — |
| 2001-09-21 | $5.17 | $5.17 | 20,700 | — | — |
| 2001-09-20 | $5.30 | $5.30 | 13,950 | — | — |
| 2001-09-19 | $5.63 | $5.63 | 15,150 | — | — |
| 2001-09-18 | $5.99 | $5.99 | 2,550 | — | — |
| 2001-09-17 | $5.97 | $5.97 | 72,750 | — | — |
| 2001-09-10 | $6.09 | $6.09 | 5,625 | — | — |
| 2001-09-07 | $5.93 | $5.93 | 13,725 | — | — |
| 2001-09-06 | $6.67 | $6.67 | 225 | — | — |
| 2001-09-05 | $6.42 | $6.42 | 225 | — | — |
| 2001-09-04 | $6.67 | $6.67 | 2,250 | — | — |
| 2001-08-31 | $6.58 | $6.58 | 5,850 | — | — |
| 2001-08-30 | $6.44 | $6.44 | 6,075 | — | — |
| 2001-08-29 | $6.31 | $6.31 | 900 | — | — |
| 2001-08-28 | $6.44 | $6.44 | 4,050 | — | — |
| 2001-08-27 | $6.39 | $6.39 | 11,700 | — | — |
| 2001-08-24 | $6.80 | $6.80 | 3,375 | — | — |
| 2001-08-23 | $6.69 | $6.69 | 3,375 | — | — |
| 2001-08-22 | $6.89 | $6.89 | 19,575 | — | — |
| 2001-08-21 | $6.60 | $6.60 | 3,600 | — | — |
| 2001-08-20 | $7.10 | $7.10 | 7,650 | — | — |
| 2001-08-17 | $6.47 | $6.47 | 4,050 | — | — |
| 2001-08-16 | $7.10 | $7.10 | 3,375 | — | — |
| 2001-08-15 | $7.11 | $7.11 | 2,925 | — | — |
| 2001-08-14 | $7.11 | $7.11 | 6,300 | — | — |
| 2001-08-13 | $7.33 | $7.33 | 44,325 | — | — |
| 2001-08-10 | $6.73 | $6.73 | 1,800 | — | — |
| 2001-08-09 | $6.96 | $6.96 | 10,125 | — | — |
| 2001-08-08 | $7.11 | $7.11 | 12,600 | — | — |
| 2001-08-07 | $6.89 | $6.89 | 16,425 | — | — |
| 2001-08-06 | $7.62 | $7.62 | 8,100 | — | — |
| 2001-08-03 | $7.78 | $7.78 | 4,950 | — | — |
| 2001-08-02 | $8.00 | $8.00 | 67,950 | — | — |
| 2001-08-01 | $8.04 | $8.04 | 70,200 | — | — |
| 2001-07-31 | $7.60 | $7.60 | 103,275 | — | — |
| 2001-07-30 | $7.11 | $7.11 | 43,650 | — | — |
| 2001-07-27 | $6.64 | $6.64 | 10,575 | — | — |
| 2001-07-26 | $6.66 | $6.66 | 40,500 | — | — |
| 2001-07-25 | $6.22 | $6.22 | 39,825 | — | — |
| 2001-07-24 | $6.33 | $6.33 | 20,025 | — | — |
| 2001-07-23 | $6.58 | $6.58 | 39,375 | — | — |
| 2001-07-20 | $6.43 | $6.43 | 10,800 | — | — |
| 2001-07-19 | $6.40 | $6.40 | 675 | — | — |
| 2001-07-18 | $6.24 | $6.24 | 82,125 | — | — |
| 2001-07-17 | $6.24 | $6.24 | 91,800 | — | — |
| 2001-07-16 | $5.80 | $5.80 | 0 | — | — |
| 2001-07-13 | $5.80 | $5.80 | 66,825 | — | — |
| 2001-07-12 | $5.71 | $5.71 | 9,225 | — | — |
| 2001-07-11 | $5.78 | $5.78 | 8,325 | — | — |
| 2001-07-10 | $5.78 | $5.78 | 36,675 | — | — |
| 2001-07-09 | $5.96 | $5.96 | 4,500 | — | — |
| 2001-07-06 | $6.22 | $6.22 | 12,825 | — | — |
| 2001-07-05 | $5.67 | $5.67 | 6,300 | — | — |
| 2001-07-03 | $5.56 | $5.56 | 0 | — | — |
| 2001-07-02 | $5.56 | $5.56 | 3,375 | — | — |
| 2001-06-29 | $5.84 | $5.84 | 1,125 | — | — |
| 2001-06-28 | $5.76 | $5.76 | 147,375 | — | — |
| 2001-06-27 | $5.67 | $5.67 | 0 | — | — |
| 2001-06-26 | $5.67 | $5.67 | 2,025 | — | — |
| 2001-06-25 | $5.78 | $5.78 | 0 | — | — |
| 2001-06-22 | $5.78 | $5.78 | 0 | — | — |
| 2001-06-21 | $5.78 | $5.78 | 3,375 | — | — |
| 2001-06-20 | $5.72 | $5.72 | 10,350 | — | — |
| 2001-06-19 | $5.75 | $5.75 | 5,175 | — | — |
| 2001-06-18 | $5.75 | $5.75 | 6,525 | — | — |
| 2001-06-15 | $5.78 | $5.78 | 190,575 | — | — |
| 2001-06-14 | $5.89 | $5.89 | 900 | — | — |
| 2001-06-13 | $5.89 | $5.89 | 1,800 | — | — |
| 2001-06-12 | $5.74 | $5.74 | 17,325 | — | — |
| 2001-06-11 | $5.78 | $5.78 | 122,400 | — | — |
| 2001-06-08 | $5.71 | $5.71 | 149,625 | — | — |
| 2001-06-07 | $5.33 | $5.33 | 1,125 | — | — |
| 2001-06-06 | $5.33 | $5.33 | 20,700 | — | — |
| 2001-06-05 | $5.42 | $5.42 | 900 | — | — |
| 2001-06-04 | $5.33 | $5.33 | 10,350 | — | — |
| 2001-06-01 | $5.35 | $5.35 | 675 | — | — |
| 2001-05-31 | $5.51 | $5.51 | 53,100 | — | — |
| 2001-05-30 | $5.56 | $5.56 | 2,700 | — | — |
| 2001-05-29 | $5.56 | $5.56 | 900 | — | — |
| 2001-05-25 | $5.37 | $5.37 | 4,275 | — | — |
| 2001-05-24 | $5.49 | $5.49 | 13,500 | — | — |
| 2001-05-23 | $5.56 | $5.56 | 6,975 | — | — |
| 2001-05-22 | $5.34 | $5.34 | 1,800 | — | — |
| 2001-05-21 | $5.56 | $5.56 | 12,825 | — | — |
| 2001-05-18 | $5.31 | $5.31 | 1,350 | — | — |
| 2001-05-17 | $5.20 | $5.20 | 900 | — | — |
| 2001-05-16 | $5.58 | $5.58 | 2,475 | — | — |
| 2001-05-15 | $5.55 | $5.55 | 2,475 | — | — |
| 2001-05-14 | $5.56 | $5.56 | 225 | — | — |
| 2001-05-11 | $5.33 | $5.33 | 450 | — | — |
| 2001-05-10 | $5.36 | $5.36 | 10,125 | — | — |
| 2001-05-09 | $5.80 | $5.80 | 1,125 | — | — |
| 2001-05-08 | $5.25 | $5.25 | 0 | — | — |
| 2001-05-07 | $5.25 | $5.25 | 0 | — | — |
| 2001-05-04 | $5.25 | $5.25 | 0 | — | — |
| 2001-05-03 | $5.25 | $5.25 | 0 | — | — |
| 2001-05-02 | $5.25 | $5.25 | 450 | — | — |
| 2001-05-01 | $5.56 | $5.56 | 10,350 | — | — |
| 2001-04-30 | $6.00 | $6.00 | 10,575 | — | — |
| 2001-04-27 | $5.11 | $5.11 | 0 | — | — |
| 2001-04-26 | $5.11 | $5.11 | 4,725 | — | — |
| 2001-04-25 | $5.03 | $5.03 | 5,625 | — | — |
| 2001-04-24 | $4.89 | $4.89 | 2,475 | — | — |
| 2001-04-23 | $4.81 | $4.81 | 0 | — | — |
| 2001-04-20 | $4.81 | $4.81 | 14,625 | — | — |
| 2001-04-19 | $4.89 | $4.89 | 117,450 | — | — |
| 2001-04-18 | $4.78 | $4.78 | 16,875 | — | — |
| 2001-04-17 | $4.78 | $4.78 | 26,100 | — | — |
| 2001-04-16 | $4.89 | $4.89 | 0 | — | — |
| 2001-04-12 | $4.89 | $4.89 | 450 | — | — |
| 2001-04-11 | $4.78 | $4.78 | 10,125 | — | — |
| 2001-04-10 | $4.78 | $4.78 | 0 | — | — |
| 2001-04-09 | $4.78 | $4.78 | 6,300 | — | — |
| 2001-04-06 | $4.89 | $4.89 | 7,875 | — | — |
| 2001-04-05 | $4.94 | $4.94 | 26,325 | — | — |
| 2001-04-04 | $4.89 | $4.89 | 21,825 | — | — |
| 2001-04-03 | $4.78 | $4.78 | 24,750 | — | — |
| 2001-04-02 | $4.72 | $4.72 | 0 | — | — |
| 2001-03-30 | $4.72 | $4.72 | 900 | — | — |
| 2001-03-29 | $4.72 | $4.72 | 3,825 | — | — |
| 2001-03-28 | $4.67 | $4.67 | 18,900 | — | — |
| 2001-03-27 | $4.67 | $4.67 | 26,100 | — | — |
| 2001-03-26 | $4.78 | $4.78 | 1,125 | — | — |
| 2001-03-23 | $4.78 | $4.78 | 28,125 | — | — |
| 2001-03-22 | $4.83 | $4.83 | 0 | — | — |
| 2001-03-21 | $4.83 | $4.83 | 9,450 | — | — |
| 2001-03-20 | $4.78 | $4.78 | 11,700 | — | — |
| 2001-03-19 | $4.83 | $4.83 | 11,475 | — | — |
| 2001-03-16 | $4.94 | $4.94 | 29,250 | — | — |
| 2001-03-15 | $4.78 | $4.78 | 2,250 | — | — |
| 2001-03-14 | $4.67 | $4.67 | 4,725 | — | — |
| 2001-03-13 | $4.67 | $4.67 | 1,125 | — | — |
| 2001-03-12 | $4.77 | $4.77 | 675 | — | — |
| 2001-03-09 | $4.50 | $4.50 | 450 | — | — |
| 2001-03-08 | $4.44 | $4.44 | 2,700 | — | — |
| 2001-03-07 | $4.67 | $4.67 | 40,500 | — | — |
| 2001-03-06 | $4.44 | $4.44 | 37,350 | — | — |
| 2001-03-05 | $4.22 | $4.22 | 6,750 | — | — |
| 2001-03-02 | $4.22 | $4.22 | 12,600 | — | — |
| 2001-03-01 | $4.06 | $4.06 | 0 | — | — |
| 2001-02-28 | $4.06 | $4.06 | 0 | — | — |
| 2001-02-27 | $4.06 | $4.06 | 1,575 | — | — |
| 2001-02-26 | $4.06 | $4.06 | 0 | — | — |
| 2001-02-23 | $4.06 | $4.06 | 0 | — | — |
| 2001-02-22 | $4.06 | $4.06 | 3,600 | — | — |
| 2001-02-21 | $4.00 | $4.00 | 4,725 | — | — |
| 2001-02-20 | $4.06 | $4.06 | 225 | — | — |
| 2001-02-16 | $4.00 | $4.00 | 15,525 | — | — |
| 2001-02-15 | $4.06 | $4.06 | 10,350 | — | — |
| 2001-02-14 | $4.00 | $4.00 | 5,175 | — | — |
| 2001-02-13 | $4.06 | $4.06 | 1,350 | — | — |
| 2001-02-12 | $4.00 | $4.00 | 0 | — | — |
| 2001-02-09 | $4.00 | $4.00 | 0 | — | — |
| 2001-02-08 | $4.00 | $4.00 | 2,025 | — | — |
| 2001-02-07 | $4.00 | $4.00 | 4,050 | — | — |
| 2001-02-06 | $4.06 | $4.06 | 2,475 | — | — |
| 2001-02-05 | $4.11 | $4.11 | 1,125 | — | — |
| 2001-02-02 | $4.22 | $4.22 | 230,625 | — | — |
| 2001-02-01 | $4.22 | $4.22 | 45,900 | — | — |
| 2001-01-31 | $4.44 | $4.44 | 58,950 | — | — |
| 2001-01-30 | $4.00 | $4.00 | 16,650 | — | — |
| 2001-01-29 | $4.00 | $4.00 | 0 | — | — |
| 2001-01-26 | $4.00 | $4.00 | 0 | — | — |
| 2001-01-25 | $4.00 | $4.00 | 0 | — | — |
| 2001-01-24 | $4.00 | $4.00 | 0 | — | — |
| 2001-01-23 | $4.00 | $4.00 | 9,225 | — | — |
| 2001-01-22 | $3.83 | $3.83 | 5,175 | — | — |
| 2001-01-19 | $4.00 | $4.00 | 4,500 | — | — |
| 2001-01-18 | $4.00 | $4.00 | 39,150 | — | — |
| 2001-01-17 | $4.00 | $4.00 | 27,675 | — | — |
| 2001-01-16 | $3.94 | $3.94 | 22,050 | — | — |
| 2001-01-12 | $4.00 | $4.00 | 0 | — | — |
| 2001-01-11 | $4.00 | $4.00 | 5,175 | — | — |
| 2001-01-10 | $4.22 | $4.22 | 36,000 | — | — |
| 2001-01-09 | $4.11 | $4.11 | 128,475 | — | — |
| 2001-01-08 | $3.94 | $3.94 | 0 | — | — |
| 2001-01-05 | $3.94 | $3.94 | 0 | — | — |
| 2001-01-04 | $3.94 | $3.94 | 2,250 | — | — |
| 2001-01-03 | $3.97 | $3.97 | 134,550 | — | — |
| 2001-01-02 | $3.97 | $3.97 | 157,725 | — | — |