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
- 1985-05-29 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 | $5.38 | $5.37 | 13,200 | — | — |
| 2001-12-28 | $4.78 | $4.77 | 0 | — | — |
| 2001-12-27 | $4.78 | $4.77 | 5,000 | — | — |
| 2001-12-26 | $4.60 | $4.60 | 16,400 | — | — |
| 2001-12-24 | $4.65 | $4.65 | 0 | — | — |
| 2001-12-21 | $4.65 | $4.65 | 3,600 | — | — |
| 2001-12-20 | $4.60 | $4.60 | 600 | — | — |
| 2001-12-19 | $4.55 | $4.55 | 4,200 | — | — |
| 2001-12-18 | $4.48 | $4.47 | 45,000 | — | — |
| 2001-12-17 | $4.38 | $4.38 | 141,200 | — | — |
| 2001-12-14 | $4.40 | $4.40 | 15,200 | — | — |
| 2001-12-13 | $4.53 | $4.52 | 5,200 | — | — |
| 2001-12-12 | $4.50 | $4.50 | 1,200 | — | — |
| 2001-12-11 | $4.55 | $4.55 | 0 | — | — |
| 2001-12-10 | $4.55 | $4.55 | 4,800 | — | — |
| 2001-12-07 | $4.60 | $4.60 | 0 | — | — |
| 2001-12-06 | $4.60 | $4.60 | 400 | — | — |
| 2001-12-05 | $4.60 | $4.60 | 12,400 | — | — |
| 2001-12-04 | $4.65 | $4.65 | 0 | — | — |
| 2001-12-03 | $4.65 | $4.65 | 0 | — | — |
| 2001-11-30 | $4.65 | $4.65 | 400 | — | — |
| 2001-11-29 | $4.58 | $4.57 | 4,400 | — | — |
| 2001-11-28 | $4.53 | $4.52 | 2,000 | — | — |
| 2001-11-27 | $4.50 | $4.50 | 4,800 | — | — |
| 2001-11-26 | $4.50 | $4.50 | 0 | — | — |
| 2001-11-23 | $4.50 | $4.50 | 0 | — | — |
| 2001-11-21 | $4.50 | $4.50 | 2,400 | — | — |
| 2001-11-20 | $4.44 | $4.44 | 6,000 | — | — |
| 2001-11-19 | $4.44 | $4.44 | 19,800 | — | — |
| 2001-11-16 | $4.50 | $4.50 | 400 | — | — |
| 2001-11-15 | $4.55 | $4.55 | 0 | — | — |
| 2001-11-14 | $4.55 | $4.55 | 5,400 | — | — |
| 2001-11-13 | $4.63 | $4.62 | 9,400 | — | — |
| 2001-11-12 | $4.65 | $4.65 | 400 | — | — |
| 2001-11-09 | $4.70 | $4.70 | 4,600 | — | — |
| 2001-11-08 | $4.80 | $4.80 | 0 | — | — |
| 2001-11-07 | $4.80 | $4.80 | 1,600 | — | — |
| 2001-11-06 | $4.85 | $4.85 | 14,400 | — | — |
| 2001-11-05 | $4.75 | $4.75 | 1,000 | — | — |
| 2001-11-02 | $4.70 | $4.70 | 1,000 | — | — |
| 2001-11-01 | $4.70 | $4.70 | 0 | — | — |
| 2001-10-31 | $4.70 | $4.70 | 2,000 | — | — |
| 2001-10-30 | $4.60 | $4.60 | 200 | — | — |
| 2001-10-29 | $4.63 | $4.62 | 8,800 | — | — |
| 2001-10-26 | $4.75 | $4.75 | 0 | — | — |
| 2001-10-25 | $4.75 | $4.75 | 600 | — | — |
| 2001-10-24 | $4.81 | $4.80 | 16,000 | — | — |
| 2001-10-23 | $4.81 | $4.80 | 5,600 | — | — |
| 2001-10-22 | $4.80 | $4.80 | 4,800 | — | — |
| 2001-10-19 | $4.83 | $4.82 | 600 | — | — |
| 2001-10-18 | $4.83 | $4.82 | 400 | — | — |
| 2001-10-17 | $4.77 | $4.77 | 13,400 | — | — |
| 2001-10-16 | $4.65 | $4.65 | 13,200 | — | — |
| 2001-10-15 | $4.58 | $4.57 | 9,000 | — | — |
| 2001-10-12 | $4.70 | $4.70 | 10,600 | — | — |
| 2001-10-11 | $4.48 | $4.47 | 1,400 | — | — |
| 2001-10-10 | $4.43 | $4.43 | 1,200 | — | — |
| 2001-10-09 | $4.33 | $4.32 | 0 | — | — |
| 2001-10-08 | $4.33 | $4.32 | 3,400 | — | — |
| 2001-10-05 | $4.38 | $4.38 | 7,800 | — | — |
| 2001-10-04 | $4.28 | $4.27 | 4,600 | — | — |
| 2001-10-03 | $4.33 | $4.32 | 0 | — | — |
| 2001-10-02 | $4.33 | $4.32 | 6,800 | — | — |
| 2001-10-01 | $4.29 | $4.28 | 2,800 | — | — |
| 2001-09-28 | $4.28 | $4.27 | 3,800 | — | — |
| 2001-09-27 | $4.38 | $4.38 | 0 | — | — |
| 2001-09-26 | $4.38 | $4.38 | 8,400 | — | — |
| 2001-09-25 | $4.43 | $4.43 | 0 | — | — |
| 2001-09-24 | $4.43 | $4.43 | 1,000 | — | — |
| 2001-09-21 | $4.43 | $4.43 | 2,400 | — | — |
| 2001-09-20 | $4.43 | $4.43 | 11,600 | — | — |
| 2001-09-19 | $4.50 | $4.50 | 10,000 | — | — |
| 2001-09-18 | $4.50 | $4.50 | 10,800 | — | — |
| 2001-09-17 | $4.58 | $4.57 | 3,200 | — | — |
| 2001-09-10 | $4.58 | $4.57 | 1,800 | — | — |
| 2001-09-07 | $4.63 | $4.62 | 4,000 | — | — |
| 2001-09-06 | $4.70 | $4.70 | 600 | — | — |
| 2001-09-05 | $4.73 | $4.72 | 3,200 | — | — |
| 2001-09-04 | $4.65 | $4.65 | 800 | — | — |
| 2001-08-31 | $4.70 | $4.70 | 600 | — | — |
| 2001-08-30 | $4.68 | $4.68 | 0 | — | — |
| 2001-08-29 | $4.68 | $4.68 | 0 | — | — |
| 2001-08-28 | $4.68 | $4.68 | 0 | — | — |
| 2001-08-27 | $4.68 | $4.68 | 4,400 | — | — |
| 2001-08-24 | $4.75 | $4.75 | 13,000 | — | — |
| 2001-08-23 | $4.65 | $4.65 | 0 | — | — |
| 2001-08-22 | $4.65 | $4.65 | 0 | — | — |
| 2001-08-21 | $4.65 | $4.65 | 4,000 | — | — |
| 2001-08-20 | $4.73 | $4.72 | 200 | — | — |
| 2001-08-17 | $4.68 | $4.68 | 600 | — | — |
| 2001-08-16 | $4.70 | $4.70 | 9,200 | — | — |
| 2001-08-15 | $4.70 | $4.70 | 7,200 | — | — |
| 2001-08-14 | $4.80 | $4.80 | 1,200 | — | — |
| 2001-08-13 | $4.80 | $4.80 | 0 | — | — |
| 2001-08-10 | $4.80 | $4.80 | 1,200 | — | — |
| 2001-08-09 | $4.85 | $4.85 | 4,000 | — | — |
| 2001-08-08 | $4.85 | $4.85 | 0 | — | — |
| 2001-08-07 | $4.85 | $4.85 | 2,000 | — | — |
| 2001-08-06 | $4.85 | $4.85 | 3,600 | — | — |
| 2001-08-03 | $4.88 | $4.87 | 1,600 | — | — |
| 2001-08-02 | $4.88 | $4.87 | 36,800 | — | — |
| 2001-08-01 | $4.88 | $4.87 | 0 | — | — |
| 2001-07-31 | $4.88 | $4.87 | 10,400 | — | — |
| 2001-07-30 | $4.99 | $4.99 | 0 | — | — |
| 2001-07-27 | $4.99 | $4.99 | 1,800 | — | — |
| 2001-07-26 | $4.99 | $4.99 | 800 | — | — |
| 2001-07-25 | $4.93 | $4.92 | 1,600 | — | — |
| 2001-07-24 | $4.99 | $4.98 | 400 | — | — |
| 2001-07-23 | $4.95 | $4.95 | 17,800 | — | — |
| 2001-07-20 | $4.65 | $4.65 | 18,000 | — | — |
| 2001-07-19 | $4.28 | $4.27 | 8,400 | — | — |
| 2001-07-18 | $4.00 | $4.00 | 4,000 | — | — |
| 2001-07-17 | $4.06 | $4.06 | 0 | — | — |
| 2001-07-16 | $4.06 | $4.06 | 2,000 | — | — |
| 2001-07-13 | $4.10 | $4.10 | 0 | — | — |
| 2001-07-12 | $4.10 | $4.10 | 600 | — | — |
| 2001-07-11 | $4.03 | $4.02 | 400 | — | — |
| 2001-07-10 | $3.98 | $3.97 | 400 | — | — |
| 2001-07-09 | $4.00 | $4.00 | 2,000 | — | — |
| 2001-07-06 | $3.85 | $3.85 | 0 | — | — |
| 2001-07-05 | $3.85 | $3.85 | 0 | — | — |
| 2001-07-03 | $3.85 | $3.85 | 0 | — | — |
| 2001-07-02 | $3.85 | $3.85 | 5,600 | — | — |
| 2001-06-29 | $3.75 | $3.75 | 3,200 | — | — |
| 2001-06-28 | $3.65 | $3.65 | 0 | — | — |
| 2001-06-27 | $3.65 | $3.65 | 10,000 | — | — |
| 2001-06-26 | $3.63 | $3.62 | 10,000 | — | — |
| 2001-06-25 | $3.63 | $3.62 | 0 | — | — |
| 2001-06-22 | $3.63 | $3.62 | 6,600 | — | — |
| 2001-06-21 | $3.68 | $3.68 | 200 | — | — |
| 2001-06-20 | $3.63 | $3.62 | 1,200 | — | — |
| 2001-06-19 | $3.54 | $3.53 | 1,000 | — | — |
| 2001-06-18 | $3.56 | $3.56 | 3,600 | — | — |
| 2001-06-15 | $3.55 | $3.55 | 1,400 | — | — |
| 2001-06-14 | $3.53 | $3.52 | 600 | — | — |
| 2001-06-13 | $3.48 | $3.47 | 5,200 | — | — |
| 2001-06-12 | $3.63 | $3.62 | 0 | — | — |
| 2001-06-11 | $3.63 | $3.62 | 12,800 | — | — |
| 2001-06-08 | $3.55 | $3.55 | 0 | — | — |
| 2001-06-07 | $3.55 | $3.55 | 0 | — | — |
| 2001-06-06 | $3.55 | $3.55 | 2,800 | — | — |
| 2001-06-05 | $3.50 | $3.50 | 13,600 | — | — |
| 2001-06-04 | $3.45 | $3.45 | 800 | — | — |
| 2001-06-01 | $3.39 | $3.39 | 0 | — | — |
| 2001-05-31 | $3.39 | $3.39 | 0 | — | — |
| 2001-05-30 | $3.39 | $3.39 | 0 | — | — |
| 2001-05-29 | $3.39 | $3.39 | 400 | — | — |
| 2001-05-25 | $3.31 | $3.30 | 0 | — | — |
| 2001-05-24 | $3.31 | $3.30 | 2,400 | — | — |
| 2001-05-23 | $3.40 | $3.40 | 5,000 | — | — |
| 2001-05-22 | $3.13 | $3.12 | 1,000 | — | — |
| 2001-05-21 | $3.10 | $3.10 | 1,000 | — | — |
| 2001-05-18 | $3.05 | $3.05 | 1,200 | — | — |
| 2001-05-17 | $3.05 | $3.05 | 3,200 | — | — |
| 2001-05-16 | $3.05 | $3.05 | 400 | — | — |
| 2001-05-15 | $3.00 | $3.00 | 400 | — | — |
| 2001-05-14 | $3.00 | $3.00 | 11,000 | — | — |
| 2001-05-11 | $2.90 | $2.90 | 2,000 | — | — |
| 2001-05-10 | $2.88 | $2.87 | 400 | — | — |
| 2001-05-09 | $2.83 | $2.82 | 0 | — | — |
| 2001-05-08 | $2.83 | $2.82 | 0 | — | — |
| 2001-05-07 | $2.83 | $2.82 | 0 | — | — |
| 2001-05-04 | $2.83 | $2.82 | 2,800 | — | — |
| 2001-05-03 | $2.75 | $2.75 | 5,200 | — | — |
| 2001-05-02 | $2.80 | $2.80 | 0 | — | — |
| 2001-05-01 | $2.80 | $2.80 | 0 | — | — |
| 2001-04-30 | $2.80 | $2.80 | 0 | — | — |
| 2001-04-27 | $2.80 | $2.80 | 6,000 | — | — |
| 2001-04-26 | $2.68 | $2.67 | 0 | — | — |
| 2001-04-25 | $2.68 | $2.67 | 0 | — | — |
| 2001-04-24 | $2.68 | $2.67 | 0 | — | — |
| 2001-04-23 | $2.68 | $2.67 | 3,200 | — | — |
| 2001-04-20 | $2.75 | $2.75 | 800 | — | — |
| 2001-04-19 | $2.80 | $2.80 | 1,000 | — | — |
| 2001-04-18 | $2.83 | $2.82 | 6,000 | — | — |
| 2001-04-17 | $2.78 | $2.77 | 2,400 | — | — |
| 2001-04-16 | $2.73 | $2.72 | 400 | — | — |
| 2001-04-12 | $2.68 | $2.67 | 3,000 | — | — |
| 2001-04-11 | $2.73 | $2.72 | 0 | — | — |
| 2001-04-10 | $2.73 | $2.72 | 5,400 | — | — |
| 2001-04-09 | $2.53 | $2.52 | 4,000 | — | — |
| 2001-04-06 | $2.60 | $2.60 | 0 | — | — |
| 2001-04-05 | $2.60 | $2.60 | 2,000 | — | — |
| 2001-04-04 | $2.55 | $2.55 | 0 | — | — |
| 2001-04-03 | $2.55 | $2.55 | 6,000 | — | — |
| 2001-04-02 | $2.73 | $2.72 | 1,200 | — | — |
| 2001-03-30 | $2.75 | $2.75 | 42,800 | — | — |
| 2001-03-29 | $2.50 | $2.50 | 9,000 | — | — |
| 2001-03-28 | $2.38 | $2.38 | 44,800 | — | — |
| 2001-03-27 | $2.65 | $2.65 | 7,400 | — | — |
| 2001-03-26 | $2.49 | $2.49 | 7,000 | — | — |
| 2001-03-23 | $2.58 | $2.58 | 7,200 | — | — |
| 2001-03-22 | $2.45 | $2.45 | 28,800 | — | — |
| 2001-03-21 | $2.75 | $2.75 | 0 | — | — |
| 2001-03-20 | $2.75 | $2.75 | 11,200 | — | — |
| 2001-03-19 | $2.85 | $2.85 | 0 | — | — |
| 2001-03-16 | $2.85 | $2.85 | 0 | — | — |
| 2001-03-15 | $2.85 | $2.85 | 1,800 | — | — |
| 2001-03-14 | $2.88 | $2.87 | 0 | — | — |
| 2001-03-13 | $2.88 | $2.87 | 0 | — | — |
| 2001-03-12 | $2.88 | $2.87 | 800 | — | — |
| 2001-03-09 | $2.95 | $2.95 | 2,400 | — | — |
| 2001-03-08 | $2.90 | $2.90 | 4,200 | — | — |
| 2001-03-07 | $2.88 | $2.87 | 0 | — | — |
| 2001-03-06 | $2.88 | $2.87 | 0 | — | — |
| 2001-03-05 | $2.88 | $2.87 | 0 | — | — |
| 2001-03-02 | $2.88 | $2.87 | 2,000 | — | — |
| 2001-03-01 | $2.93 | $2.92 | 19,000 | — | — |
| 2001-02-28 | $2.93 | $2.92 | 0 | — | — |
| 2001-02-27 | $2.93 | $2.92 | 0 | — | — |
| 2001-02-26 | $2.93 | $2.92 | 4,000 | — | — |
| 2001-02-23 | $2.95 | $2.95 | 2,800 | — | — |
| 2001-02-22 | $3.03 | $3.03 | 9,800 | — | — |
| 2001-02-21 | $3.18 | $3.17 | 0 | — | — |
| 2001-02-20 | $3.18 | $3.17 | 8,600 | — | — |
| 2001-02-16 | $3.18 | $3.17 | 7,600 | — | — |
| 2001-02-15 | $3.43 | $3.43 | 4,400 | — | — |
| 2001-02-14 | $3.45 | $3.45 | 3,800 | — | — |
| 2001-02-13 | $3.48 | $3.47 | 4,800 | — | — |
| 2001-02-12 | $3.45 | $3.45 | 3,200 | — | — |
| 2001-02-09 | $3.55 | $3.54 | 200 | — | — |
| 2001-02-08 | $3.52 | $3.51 | 22,000 | — | — |
| 2001-02-07 | $3.69 | $3.69 | 6,200 | — | — |
| 2001-02-06 | $3.37 | $3.36 | 4,400 | — | — |
| 2001-02-05 | $3.27 | $3.26 | 0 | — | — |
| 2001-02-02 | $3.27 | $3.26 | 0 | — | — |
| 2001-02-01 | $3.27 | $3.26 | 200 | — | — |
| 2001-01-31 | $3.27 | $3.26 | 2,400 | — | — |
| 2001-01-30 | $3.27 | $3.26 | 4,600 | — | — |
| 2001-01-29 | $3.22 | $3.21 | 4,000 | — | — |
| 2001-01-26 | $3.22 | $3.22 | 1,600 | — | — |
| 2001-01-25 | $3.28 | $3.28 | 0 | — | — |
| 2001-01-24 | $3.28 | $3.28 | 0 | — | — |
| 2001-01-23 | $3.28 | $3.28 | 0 | — | — |
| 2001-01-22 | $3.28 | $3.28 | 1,200 | — | — |
| 2001-01-19 | $3.16 | $3.16 | 800 | — | — |
| 2001-01-18 | $3.09 | $3.09 | 10,000 | — | — |
| 2001-01-17 | $3.09 | $3.09 | 0 | — | — |
| 2001-01-16 | $3.09 | $3.09 | 2,600 | — | — |
| 2001-01-12 | $3.06 | $3.06 | 1,000 | — | — |
| 2001-01-11 | $3.06 | $3.06 | 1,000 | — | — |
| 2001-01-10 | $2.97 | $2.97 | 0 | — | — |
| 2001-01-09 | $2.97 | $2.97 | 0 | — | — |
| 2001-01-08 | $2.97 | $2.97 | 1,400 | — | — |
| 2001-01-05 | $3.00 | $3.00 | 10,400 | — | — |
| 2001-01-04 | $2.94 | $2.94 | 0 | — | — |
| 2001-01-03 | $2.94 | $2.94 | 0 | — | — |
| 2001-01-02 | $2.94 | $2.94 | 9,200 | — | — |