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
- 1986-09-09 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 | $6.49 | $6.49 | 5,564 | — | — |
| 2001-12-28 | $6.39 | $6.39 | 16,837 | — | — |
| 2001-12-27 | $5.74 | $5.74 | 10,102 | — | — |
| 2001-12-26 | $5.64 | $5.64 | 15,812 | — | — |
| 2001-12-24 | $5.67 | $5.67 | 15,666 | — | — |
| 2001-12-21 | $5.93 | $5.93 | 14,348 | — | — |
| 2001-12-20 | $5.98 | $5.98 | 27,086 | — | — |
| 2001-12-19 | $6.45 | $6.45 | 9,224 | — | — |
| 2001-12-18 | $6.56 | $6.56 | 25,183 | — | — |
| 2001-12-17 | $6.93 | $6.93 | 20,790 | — | — |
| 2001-12-14 | $7.00 | $7.00 | 67,788 | — | — |
| 2001-12-13 | $6.59 | $6.59 | 55,050 | — | — |
| 2001-12-12 | $6.19 | $6.19 | 38,506 | — | — |
| 2001-12-11 | $6.32 | $6.32 | 10,395 | — | — |
| 2001-12-10 | $6.11 | $6.11 | 9,663 | — | — |
| 2001-12-07 | $6.10 | $6.10 | 12,152 | — | — |
| 2001-12-06 | $5.94 | $5.94 | 15,373 | — | — |
| 2001-12-05 | $6.15 | $6.15 | 10,249 | — | — |
| 2001-12-04 | $6.22 | $6.22 | 8,638 | — | — |
| 2001-12-03 | $5.92 | $5.92 | 16,252 | — | — |
| 2001-11-30 | $6.33 | $6.33 | 586 | — | — |
| 2001-11-29 | $6.35 | $6.35 | 3,660 | — | — |
| 2001-11-28 | $6.28 | $6.28 | 29,868 | — | — |
| 2001-11-27 | $6.25 | $6.25 | 7,906 | — | — |
| 2001-11-26 | $6.30 | $6.30 | 8,199 | — | — |
| 2001-11-23 | $6.72 | $6.72 | 1,611 | — | — |
| 2001-11-21 | $6.59 | $6.59 | 2,928 | — | — |
| 2001-11-20 | $6.52 | $6.52 | 1,171 | — | — |
| 2001-11-19 | $6.76 | $6.76 | 14,055 | — | — |
| 2001-11-16 | $6.61 | $6.61 | 25,183 | — | — |
| 2001-11-15 | $6.28 | $6.28 | 68,373 | — | — |
| 2001-11-14 | $6.66 | $6.66 | 47,876 | — | — |
| 2001-11-13 | $7.00 | $7.00 | 38,652 | — | — |
| 2001-11-12 | $7.35 | $7.35 | 308,925 | — | — |
| 2001-11-09 | $7.21 | $7.21 | 52,708 | — | — |
| 2001-11-08 | $8.00 | $8.00 | 38,359 | — | — |
| 2001-11-07 | $8.20 | $8.20 | 58,564 | — | — |
| 2001-11-06 | $8.37 | $8.37 | 51,536 | — | — |
| 2001-11-05 | $7.89 | $7.89 | 25,475 | — | — |
| 2001-11-02 | $7.98 | $7.98 | 70,570 | — | — |
| 2001-11-01 | $8.71 | $8.71 | 8,931 | — | — |
| 2001-10-31 | $8.78 | $8.78 | 20,497 | — | — |
| 2001-10-30 | $9.10 | $9.10 | 79,793 | — | — |
| 2001-10-29 | $9.10 | $9.10 | 186,087 | — | — |
| 2001-10-26 | $8.39 | $8.39 | 223,568 | — | — |
| 2001-10-25 | $7.38 | $7.38 | 25,475 | — | — |
| 2001-10-24 | $7.38 | $7.38 | 24,304 | — | — |
| 2001-10-23 | $7.04 | $7.04 | 24,743 | — | — |
| 2001-10-22 | $6.92 | $6.92 | 31,332 | — | — |
| 2001-10-19 | $7.17 | $7.17 | 48,462 | — | — |
| 2001-10-18 | $7.34 | $7.34 | 60,467 | — | — |
| 2001-10-17 | $7.79 | $7.79 | 120,056 | — | — |
| 2001-10-16 | $7.27 | $7.27 | 48,608 | — | — |
| 2001-10-15 | $7.82 | $7.82 | 105,269 | — | — |
| 2001-10-12 | $7.07 | $7.07 | 116,542 | — | — |
| 2001-10-11 | $7.14 | $7.14 | 85,064 | — | — |
| 2001-10-10 | $8.15 | $8.15 | 126,645 | — | — |
| 2001-10-09 | $9.05 | $9.05 | 206,292 | — | — |
| 2001-10-08 | $8.33 | $8.33 | 170,714 | — | — |
| 2001-10-05 | $7.86 | $7.86 | 166,761 | — | — |
| 2001-10-04 | $7.72 | $7.72 | 124,595 | — | — |
| 2001-10-03 | $7.39 | $7.39 | 252,118 | — | — |
| 2001-10-02 | $8.20 | $8.20 | 396,039 | — | — |
| 2001-10-01 | $6.83 | $6.83 | 201,753 | — | — |
| 2001-09-28 | $5.81 | $5.81 | 169,543 | — | — |
| 2001-09-27 | $5.47 | $5.47 | 65,152 | — | — |
| 2001-09-26 | $5.63 | $5.63 | 89,603 | — | — |
| 2001-09-25 | $4.30 | $4.30 | 6,149 | — | — |
| 2001-09-24 | $4.31 | $4.31 | 11,274 | — | — |
| 2001-09-21 | $4.10 | $4.10 | 8,492 | — | — |
| 2001-09-20 | $4.23 | $4.23 | 0 | — | — |
| 2001-09-19 | $4.23 | $4.23 | 878 | — | — |
| 2001-09-18 | $4.30 | $4.30 | 8,199 | — | — |
| 2001-09-17 | $4.44 | $4.44 | 16,398 | — | — |
| 2001-09-10 | $4.36 | $4.36 | 3,075 | — | — |
| 2001-09-07 | $4.18 | $4.18 | 4,539 | — | — |
| 2001-09-06 | $4.36 | $4.36 | 293 | — | — |
| 2001-09-05 | $4.43 | $4.43 | 293 | — | — |
| 2001-09-04 | $4.44 | $4.44 | 5,124 | — | — |
| 2001-08-31 | $4.39 | $4.39 | 2,635 | — | — |
| 2001-08-30 | $4.23 | $4.23 | 0 | — | — |
| 2001-08-29 | $4.23 | $4.23 | 1,903 | — | — |
| 2001-08-28 | $4.27 | $4.27 | 293 | — | — |
| 2001-08-27 | $4.32 | $4.32 | 0 | — | — |
| 2001-08-24 | $4.32 | $4.32 | 3,221 | — | — |
| 2001-08-23 | $4.32 | $4.32 | 878 | — | — |
| 2001-08-22 | $4.32 | $4.32 | 146 | — | — |
| 2001-08-21 | $4.24 | $4.24 | 146 | — | — |
| 2001-08-20 | $4.44 | $4.44 | 0 | — | — |
| 2001-08-17 | $4.44 | $4.44 | 878 | — | — |
| 2001-08-16 | $4.45 | $4.45 | 2,050 | — | — |
| 2001-08-15 | $4.45 | $4.45 | 1,318 | — | — |
| 2001-08-14 | $4.45 | $4.45 | 146 | — | — |
| 2001-08-13 | $4.56 | $4.56 | 586 | — | — |
| 2001-08-10 | $4.57 | $4.57 | 293 | — | — |
| 2001-08-09 | $4.63 | $4.63 | 2,050 | — | — |
| 2001-08-08 | $4.71 | $4.71 | 1,171 | — | — |
| 2001-08-07 | $4.51 | $4.51 | 1,757 | — | — |
| 2001-08-06 | $4.58 | $4.58 | 1,903 | — | — |
| 2001-08-03 | $4.47 | $4.47 | 293 | — | — |
| 2001-08-02 | $4.47 | $4.47 | 0 | — | — |
| 2001-08-01 | $4.47 | $4.47 | 586 | — | — |
| 2001-07-31 | $4.49 | $4.49 | 439 | — | — |
| 2001-07-30 | $4.41 | $4.41 | 0 | — | — |
| 2001-07-27 | $4.41 | $4.41 | 732 | — | — |
| 2001-07-26 | $4.34 | $4.34 | 1,757 | — | — |
| 2001-07-25 | $4.58 | $4.58 | 2,635 | — | — |
| 2001-07-24 | $4.42 | $4.42 | 3,221 | — | — |
| 2001-07-23 | $4.44 | $4.44 | 1,464 | — | — |
| 2001-07-20 | $4.42 | $4.42 | 732 | — | — |
| 2001-07-19 | $4.54 | $4.54 | 2,489 | — | — |
| 2001-07-18 | $4.47 | $4.47 | 3,367 | — | — |
| 2001-07-17 | $4.37 | $4.37 | 3,075 | — | — |
| 2001-07-16 | $4.44 | $4.44 | 586 | — | — |
| 2001-07-13 | $4.44 | $4.44 | 3,660 | — | — |
| 2001-07-12 | $4.46 | $4.46 | 146 | — | — |
| 2001-07-11 | $4.32 | $4.32 | 3,807 | — | — |
| 2001-07-10 | $4.19 | $4.19 | 60,614 | — | — |
| 2001-07-09 | $4.03 | $4.03 | 87,553 | — | — |
| 2001-07-06 | $4.34 | $4.34 | 2,928 | — | — |
| 2001-07-05 | $4.58 | $4.58 | 6,735 | — | — |
| 2001-07-03 | $4.62 | $4.62 | 0 | — | — |
| 2001-07-02 | $4.62 | $4.62 | 0 | — | — |
| 2001-06-29 | $4.62 | $4.62 | 146 | — | — |
| 2001-06-28 | $4.71 | $4.71 | 5,856 | — | — |
| 2001-06-27 | $4.75 | $4.75 | 11,859 | — | — |
| 2001-06-26 | $4.61 | $4.61 | 7,028 | — | — |
| 2001-06-25 | $4.51 | $4.51 | 878 | — | — |
| 2001-06-22 | $4.60 | $4.60 | 26,793 | — | — |
| 2001-06-21 | $4.57 | $4.57 | 26,061 | — | — |
| 2001-06-20 | $4.57 | $4.57 | 36,456 | — | — |
| 2001-06-19 | $4.23 | $4.23 | 3,953 | — | — |
| 2001-06-18 | $4.20 | $4.20 | 6,588 | — | — |
| 2001-06-15 | $4.34 | $4.34 | 15,666 | — | — |
| 2001-06-14 | $4.19 | $4.19 | 0 | — | — |
| 2001-06-13 | $4.19 | $4.19 | 15,959 | — | — |
| 2001-06-12 | $4.08 | $4.08 | 24,743 | — | — |
| 2001-06-11 | $4.03 | $4.03 | 0 | — | — |
| 2001-06-08 | $4.03 | $4.03 | 7,321 | — | — |
| 2001-06-07 | $3.79 | $3.79 | 4,246 | — | — |
| 2001-06-06 | $3.89 | $3.89 | 3,807 | — | — |
| 2001-06-05 | $3.80 | $3.80 | 30,893 | — | — |
| 2001-06-04 | $3.75 | $3.75 | 23,718 | — | — |
| 2001-06-01 | $3.28 | $3.28 | 3,075 | — | — |
| 2001-05-31 | $3.21 | $3.21 | 12,298 | — | — |
| 2001-05-30 | $2.88 | $2.88 | 293 | — | — |
| 2001-05-29 | $2.90 | $2.90 | 0 | — | — |
| 2001-05-25 | $2.90 | $2.90 | 0 | — | — |
| 2001-05-24 | $2.90 | $2.90 | 0 | — | — |
| 2001-05-23 | $2.90 | $2.90 | 1,464 | — | — |
| 2001-05-22 | $2.80 | $2.80 | 3,514 | — | — |
| 2001-05-21 | $3.02 | $3.02 | 8,931 | — | — |
| 2001-05-18 | $2.95 | $2.95 | 12,006 | — | — |
| 2001-05-17 | $2.94 | $2.94 | 1,171 | — | — |
| 2001-05-16 | $2.94 | $2.94 | 293 | — | — |
| 2001-05-15 | $2.97 | $2.97 | 0 | — | — |
| 2001-05-14 | $2.97 | $2.97 | 4,685 | — | — |
| 2001-05-11 | $3.01 | $3.01 | 0 | — | — |
| 2001-05-10 | $3.01 | $3.01 | 4,685 | — | — |
| 2001-05-09 | $2.77 | $2.77 | 0 | — | — |
| 2001-05-08 | $2.77 | $2.77 | 5,856 | — | — |
| 2001-05-07 | $2.85 | $2.85 | 3,221 | — | — |
| 2001-05-04 | $2.92 | $2.92 | 0 | — | — |
| 2001-05-03 | $2.92 | $2.92 | 2,489 | — | — |
| 2001-05-02 | $2.80 | $2.80 | 0 | — | — |
| 2001-05-01 | $2.80 | $2.80 | 293 | — | — |
| 2001-04-30 | $2.80 | $2.80 | 146 | — | — |
| 2001-04-27 | $2.92 | $2.92 | 146 | — | — |
| 2001-04-26 | $2.89 | $2.89 | 4,539 | — | — |
| 2001-04-25 | $2.92 | $2.92 | 9,077 | — | — |
| 2001-04-24 | $2.94 | $2.94 | 4,099 | — | — |
| 2001-04-23 | $2.87 | $2.87 | 0 | — | — |
| 2001-04-20 | $2.87 | $2.87 | 293 | — | — |
| 2001-04-19 | $3.11 | $3.11 | 0 | — | — |
| 2001-04-18 | $3.11 | $3.11 | 1,464 | — | — |
| 2001-04-17 | $3.07 | $3.07 | 0 | — | — |
| 2001-04-16 | $3.07 | $3.07 | 146 | — | — |
| 2001-04-12 | $3.14 | $3.14 | 0 | — | — |
| 2001-04-11 | $3.14 | $3.14 | 3,221 | — | — |
| 2001-04-10 | $3.21 | $3.21 | 0 | — | — |
| 2001-04-09 | $3.21 | $3.21 | 2,489 | — | — |
| 2001-04-06 | $3.20 | $3.20 | 146 | — | — |
| 2001-04-05 | $3.16 | $3.16 | 293 | — | — |
| 2001-04-04 | $3.18 | $3.18 | 878 | — | — |
| 2001-04-03 | $2.99 | $2.99 | 10,834 | — | — |
| 2001-04-02 | $3.07 | $3.07 | 1,025 | — | — |
| 2001-03-30 | $3.07 | $3.07 | 0 | — | — |
| 2001-03-29 | $3.07 | $3.07 | 0 | — | — |
| 2001-03-28 | $3.07 | $3.07 | 0 | — | — |
| 2001-03-27 | $3.07 | $3.07 | 3,660 | — | — |
| 2001-03-26 | $2.95 | $2.95 | 0 | — | — |
| 2001-03-23 | $2.95 | $2.95 | 146 | — | — |
| 2001-03-22 | $2.90 | $2.90 | 2,196 | — | — |
| 2001-03-21 | $2.90 | $2.90 | 732 | — | — |
| 2001-03-20 | $3.16 | $3.16 | 0 | — | — |
| 2001-03-19 | $3.16 | $3.16 | 0 | — | — |
| 2001-03-16 | $3.16 | $3.16 | 0 | — | — |
| 2001-03-15 | $3.16 | $3.16 | 0 | — | — |
| 2001-03-14 | $3.16 | $3.16 | 0 | — | — |
| 2001-03-13 | $3.16 | $3.16 | 5,124 | — | — |
| 2001-03-12 | $2.90 | $2.90 | 8,785 | — | — |
| 2001-03-09 | $3.24 | $3.24 | 0 | — | — |
| 2001-03-08 | $3.24 | $3.24 | 0 | — | — |
| 2001-03-07 | $3.24 | $3.24 | 2,050 | — | — |
| 2001-03-06 | $2.90 | $2.90 | 7,613 | — | — |
| 2001-03-05 | $2.95 | $2.95 | 0 | — | — |
| 2001-03-02 | $2.95 | $2.95 | 4,099 | — | — |
| 2001-03-01 | $2.86 | $2.86 | 7,613 | — | — |
| 2001-02-28 | $3.07 | $3.07 | 732 | — | — |
| 2001-02-27 | $3.07 | $3.07 | 2,635 | — | — |
| 2001-02-26 | $3.42 | $3.42 | 0 | — | — |
| 2001-02-23 | $3.42 | $3.42 | 3,221 | — | — |
| 2001-02-22 | $3.33 | $3.33 | 1,903 | — | — |
| 2001-02-21 | $3.07 | $3.07 | 146 | — | — |
| 2001-02-20 | $3.07 | $3.07 | 586 | — | — |
| 2001-02-16 | $3.12 | $3.12 | 0 | — | — |
| 2001-02-15 | $3.12 | $3.12 | 1,611 | — | — |
| 2001-02-14 | $3.05 | $3.05 | 3,807 | — | — |
| 2001-02-13 | $3.05 | $3.05 | 586 | — | — |
| 2001-02-12 | $3.16 | $3.16 | 293 | — | — |
| 2001-02-09 | $3.07 | $3.07 | 18,155 | — | — |
| 2001-02-08 | $3.37 | $3.37 | 0 | — | — |
| 2001-02-07 | $3.37 | $3.37 | 439 | — | — |
| 2001-02-06 | $3.20 | $3.20 | 0 | — | — |
| 2001-02-05 | $3.20 | $3.20 | 1,171 | — | — |
| 2001-02-02 | $3.20 | $3.20 | 439 | — | — |
| 2001-02-01 | $3.20 | $3.20 | 732 | — | — |
| 2001-01-31 | $3.22 | $3.22 | 732 | — | — |
| 2001-01-30 | $3.22 | $3.22 | 146 | — | — |
| 2001-01-29 | $3.22 | $3.22 | 3,367 | — | — |
| 2001-01-26 | $3.42 | $3.42 | 0 | — | — |
| 2001-01-25 | $3.42 | $3.42 | 0 | — | — |
| 2001-01-24 | $3.42 | $3.42 | 1,757 | — | — |
| 2001-01-23 | $3.42 | $3.42 | 0 | — | — |
| 2001-01-22 | $3.42 | $3.42 | 0 | — | — |
| 2001-01-19 | $3.42 | $3.42 | 18,301 | — | — |
| 2001-01-18 | $3.09 | $3.09 | 1,611 | — | — |
| 2001-01-17 | $3.14 | $3.14 | 586 | — | — |
| 2001-01-16 | $3.54 | $3.54 | 1,611 | — | — |
| 2001-01-12 | $3.24 | $3.24 | 732 | — | — |
| 2001-01-11 | $3.14 | $3.14 | 0 | — | — |
| 2001-01-10 | $3.14 | $3.14 | 2,343 | — | — |
| 2001-01-09 | $3.33 | $3.33 | 732 | — | — |
| 2001-01-08 | $3.31 | $3.31 | 586 | — | — |
| 2001-01-05 | $3.35 | $3.35 | 1,171 | — | — |
| 2001-01-04 | $3.59 | $3.59 | 42,752 | — | — |
| 2001-01-03 | $2.77 | $2.77 | 8,638 | — | — |
| 2001-01-02 | $2.73 | $2.73 | 5,417 | — | — |