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
- 1996-02-15 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 | $3.75 | $3.75 | 28,900 | — | — |
| 2001-12-28 | $3.75 | $3.75 | 21,900 | — | — |
| 2001-12-27 | $3.60 | $3.60 | 44,200 | — | — |
| 2001-12-26 | $3.50 | $3.50 | 51,700 | — | — |
| 2001-12-24 | $3.50 | $3.50 | 15,200 | — | — |
| 2001-12-21 | $3.45 | $3.45 | 6,200 | — | — |
| 2001-12-20 | $3.50 | $3.50 | 1,500 | — | — |
| 2001-12-19 | $3.49 | $3.49 | 72,300 | — | — |
| 2001-12-18 | $3.54 | $3.54 | 271,300 | — | — |
| 2001-12-17 | $3.35 | $3.35 | 61,900 | — | — |
| 2001-12-14 | $3.10 | $3.10 | 49,100 | — | — |
| 2001-12-13 | $3.05 | $3.05 | 11,900 | — | — |
| 2001-12-12 | $3.20 | $3.20 | 49,300 | — | — |
| 2001-12-11 | $3.35 | $3.35 | 11,700 | — | — |
| 2001-12-10 | $3.18 | $3.18 | 29,500 | — | — |
| 2001-12-07 | $3.15 | $3.15 | 2,800 | — | — |
| 2001-12-06 | $3.05 | $3.05 | 104,500 | — | — |
| 2001-12-05 | $3.43 | $3.43 | 22,900 | — | — |
| 2001-12-04 | $3.30 | $3.30 | 1,500 | — | — |
| 2001-12-03 | $3.45 | $3.45 | 36,100 | — | — |
| 2001-11-30 | $3.28 | $3.28 | 77,600 | — | — |
| 2001-11-29 | $3.35 | $3.35 | 34,200 | — | — |
| 2001-11-28 | $3.30 | $3.30 | 260,900 | — | — |
| 2001-11-27 | $3.52 | $3.52 | 14,800 | — | — |
| 2001-11-26 | $3.45 | $3.45 | 10,000 | — | — |
| 2001-11-23 | $3.45 | $3.45 | 6,000 | — | — |
| 2001-11-21 | $3.50 | $3.50 | 7,200 | — | — |
| 2001-11-20 | $3.50 | $3.50 | 35,600 | — | — |
| 2001-11-19 | $3.60 | $3.60 | 50,400 | — | — |
| 2001-11-16 | $3.35 | $3.35 | 50,300 | — | — |
| 2001-11-15 | $3.25 | $3.25 | 48,900 | — | — |
| 2001-11-14 | $3.45 | $3.45 | 3,200 | — | — |
| 2001-11-13 | $3.50 | $3.50 | 32,200 | — | — |
| 2001-11-12 | $3.58 | $3.58 | 8,100 | — | — |
| 2001-11-09 | $3.35 | $3.35 | 4,600 | — | — |
| 2001-11-08 | $3.85 | $3.85 | 6,600 | — | — |
| 2001-11-07 | $3.55 | $3.55 | 18,900 | — | — |
| 2001-11-06 | $3.85 | $3.85 | 16,600 | — | — |
| 2001-11-05 | $3.84 | $3.84 | 1,500 | — | — |
| 2001-11-02 | $4.00 | $4.00 | 11,600 | — | — |
| 2001-11-01 | $3.86 | $3.86 | 0 | — | — |
| 2001-10-31 | $3.86 | $3.86 | 400 | — | — |
| 2001-10-30 | $3.90 | $3.90 | 34,600 | — | — |
| 2001-10-29 | $3.90 | $3.90 | 23,600 | — | — |
| 2001-10-26 | $3.90 | $3.90 | 101,600 | — | — |
| 2001-10-25 | $3.60 | $3.60 | 300 | — | — |
| 2001-10-24 | $3.75 | $3.75 | 5,800 | — | — |
| 2001-10-23 | $3.40 | $3.40 | 62,800 | — | — |
| 2001-10-22 | $3.60 | $3.60 | 5,000 | — | — |
| 2001-10-19 | $3.35 | $3.35 | 25,600 | — | — |
| 2001-10-18 | $3.40 | $3.40 | 21,100 | — | — |
| 2001-10-17 | $3.75 | $3.75 | 6,000 | — | — |
| 2001-10-16 | $3.70 | $3.70 | 1,452,800 | — | — |
| 2001-10-15 | $3.51 | $3.51 | 4,400 | — | — |
| 2001-10-12 | $3.50 | $3.50 | 5,400 | — | — |
| 2001-10-11 | $3.48 | $3.48 | 2,500 | — | — |
| 2001-10-10 | $3.50 | $3.50 | 4,400 | — | — |
| 2001-10-09 | $3.60 | $3.60 | 2,900 | — | — |
| 2001-10-08 | $3.70 | $3.70 | 2,400 | — | — |
| 2001-10-05 | $3.70 | $3.70 | 50,900 | — | — |
| 2001-10-04 | $3.69 | $3.69 | 2,400 | — | — |
| 2001-10-03 | $3.66 | $3.66 | 22,100 | — | — |
| 2001-10-02 | $3.70 | $3.70 | 2,200 | — | — |
| 2001-10-01 | $3.53 | $3.53 | 23,600 | — | — |
| 2001-09-28 | $3.95 | $3.95 | 24,500 | — | — |
| 2001-09-27 | $3.71 | $3.71 | 1,500 | — | — |
| 2001-09-26 | $3.75 | $3.75 | 100 | — | — |
| 2001-09-25 | $3.75 | $3.75 | 10,300 | — | — |
| 2001-09-24 | $3.75 | $3.75 | 35,000 | — | — |
| 2001-09-21 | $3.90 | $3.90 | 26,600 | — | — |
| 2001-09-20 | $3.90 | $3.90 | 800 | — | — |
| 2001-09-19 | $3.90 | $3.90 | 3,200 | — | — |
| 2001-09-18 | $4.00 | $4.00 | 35,000 | — | — |
| 2001-09-17 | $4.00 | $4.00 | 26,300 | — | — |
| 2001-09-10 | $4.00 | $4.00 | 27,500 | — | — |
| 2001-09-07 | $4.20 | $4.20 | 6,300 | — | — |
| 2001-09-06 | $4.25 | $4.25 | 0 | — | — |
| 2001-09-05 | $4.25 | $4.25 | 3,000 | — | — |
| 2001-09-04 | $4.42 | $4.42 | 41,300 | — | — |
| 2001-08-31 | $4.46 | $4.46 | 10,100 | — | — |
| 2001-08-30 | $4.66 | $4.66 | 17,800 | — | — |
| 2001-08-29 | $4.67 | $4.67 | 19,700 | — | — |
| 2001-08-28 | $4.99 | $4.99 | 3,200 | — | — |
| 2001-08-27 | $4.95 | $4.95 | 2,200 | — | — |
| 2001-08-24 | $4.90 | $4.90 | 4,200 | — | — |
| 2001-08-23 | $5.00 | $5.00 | 189,300 | — | — |
| 2001-08-22 | $5.00 | $5.00 | 4,800 | — | — |
| 2001-08-21 | $5.05 | $5.05 | 117,300 | — | — |
| 2001-08-20 | $5.19 | $5.19 | 106,700 | — | — |
| 2001-08-17 | $5.05 | $5.05 | 70,200 | — | — |
| 2001-08-16 | $5.20 | $5.20 | 1,453,100 | — | — |
| 2001-08-15 | $4.60 | $4.60 | 1,000 | — | — |
| 2001-08-14 | $4.60 | $4.60 | 1,800 | — | — |
| 2001-08-13 | $4.60 | $4.60 | 3,100 | — | — |
| 2001-08-10 | $4.50 | $4.50 | 5,300 | — | — |
| 2001-08-09 | $4.80 | $4.80 | 5,600 | — | — |
| 2001-08-08 | $4.79 | $4.79 | 6,800 | — | — |
| 2001-08-07 | $4.72 | $4.72 | 23,700 | — | — |
| 2001-08-06 | $5.15 | $5.15 | 400 | — | — |
| 2001-08-03 | $5.15 | $5.15 | 0 | — | — |
| 2001-08-02 | $5.15 | $5.15 | 0 | — | — |
| 2001-08-01 | $5.15 | $5.15 | 10,200 | — | — |
| 2001-07-31 | $5.12 | $5.12 | 30,000 | — | — |
| 2001-07-30 | $5.10 | $5.10 | 9,600 | — | — |
| 2001-07-27 | $5.15 | $5.15 | 2,700 | — | — |
| 2001-07-26 | $5.24 | $5.24 | 4,400 | — | — |
| 2001-07-25 | $5.24 | $5.24 | 35,500 | — | — |
| 2001-07-24 | $5.09 | $5.09 | 12,600 | — | — |
| 2001-07-23 | $5.24 | $5.24 | 121,200 | — | — |
| 2001-07-20 | $5.20 | $5.20 | 15,600 | — | — |
| 2001-07-19 | $5.05 | $5.05 | 85,900 | — | — |
| 2001-07-18 | $4.50 | $4.50 | 25,200 | — | — |
| 2001-07-17 | $4.48 | $4.48 | 27,900 | — | — |
| 2001-07-16 | $4.48 | $4.48 | 150,400 | — | — |
| 2001-07-13 | $3.80 | $3.80 | 2,000 | — | — |
| 2001-07-12 | $3.85 | $3.85 | 4,300 | — | — |
| 2001-07-11 | $3.82 | $3.82 | 2,200 | — | — |
| 2001-07-10 | $3.70 | $3.70 | 4,700 | — | — |
| 2001-07-09 | $3.90 | $3.90 | 3,000 | — | — |
| 2001-07-06 | $3.90 | $3.90 | 200 | — | — |
| 2001-07-05 | $3.90 | $3.90 | 3,200 | — | — |
| 2001-07-03 | $3.90 | $3.90 | 3,600 | — | — |
| 2001-07-02 | $3.90 | $3.90 | 3,000 | — | — |
| 2001-06-29 | $3.90 | $3.90 | 13,000 | — | — |
| 2001-06-28 | $3.99 | $3.99 | 9,000 | — | — |
| 2001-06-27 | $3.90 | $3.90 | 1,100 | — | — |
| 2001-06-26 | $3.90 | $3.90 | 6,400 | — | — |
| 2001-06-25 | $3.95 | $3.95 | 45,000 | — | — |
| 2001-06-22 | $3.90 | $3.90 | 1,100 | — | — |
| 2001-06-21 | $3.80 | $3.80 | 10,900 | — | — |
| 2001-06-20 | $3.80 | $3.80 | 8,300 | — | — |
| 2001-06-19 | $4.00 | $4.00 | 1,100 | — | — |
| 2001-06-18 | $3.75 | $3.75 | 1,100 | — | — |
| 2001-06-15 | $3.75 | $3.75 | 2,600 | — | — |
| 2001-06-14 | $3.95 | $3.95 | 15,600 | — | — |
| 2001-06-13 | $3.99 | $3.99 | 5,400 | — | — |
| 2001-06-12 | $4.00 | $4.00 | 10,000 | — | — |
| 2001-06-11 | $3.95 | $3.95 | 1,500 | — | — |
| 2001-06-08 | $3.90 | $3.90 | 1,000 | — | — |
| 2001-06-07 | $4.00 | $4.00 | 21,500 | — | — |
| 2001-06-06 | $4.00 | $4.00 | 12,100 | — | — |
| 2001-06-05 | $4.00 | $4.00 | 14,800 | — | — |
| 2001-06-04 | $3.95 | $3.95 | 3,800 | — | — |
| 2001-06-01 | $4.00 | $4.00 | 23,600 | — | — |
| 2001-05-31 | $3.98 | $3.98 | 8,800 | — | — |
| 2001-05-30 | $3.85 | $3.85 | 1,800 | — | — |
| 2001-05-29 | $3.80 | $3.80 | 5,000 | — | — |
| 2001-05-25 | $3.80 | $3.80 | 11,200 | — | — |
| 2001-05-24 | $3.75 | $3.75 | 5,200 | — | — |
| 2001-05-23 | $3.85 | $3.85 | 300 | — | — |
| 2001-05-22 | $3.85 | $3.85 | 6,100 | — | — |
| 2001-05-21 | $3.55 | $3.55 | 7,400 | — | — |
| 2001-05-18 | $3.20 | $3.20 | 1,200 | — | — |
| 2001-05-17 | $3.65 | $3.65 | 3,500 | — | — |
| 2001-05-16 | $3.50 | $3.50 | 1,600 | — | — |
| 2001-05-15 | $3.09 | $3.09 | 0 | — | — |
| 2001-05-14 | $3.09 | $3.09 | 3,400 | — | — |
| 2001-05-11 | $3.42 | $3.42 | 300 | — | — |
| 2001-05-10 | $3.50 | $3.50 | 3,900 | — | — |
| 2001-05-09 | $3.50 | $3.50 | 0 | — | — |
| 2001-05-08 | $3.50 | $3.50 | 1,000 | — | — |
| 2001-05-07 | $3.37 | $3.37 | 2,900 | — | — |
| 2001-05-04 | $3.50 | $3.50 | 536,600 | — | — |
| 2001-05-03 | $3.15 | $3.15 | 101,400 | — | — |
| 2001-05-02 | $3.32 | $3.32 | 600 | — | — |
| 2001-05-01 | $3.50 | $3.50 | 800 | — | — |
| 2001-04-30 | $3.70 | $3.70 | 7,800 | — | — |
| 2001-04-27 | $3.40 | $3.40 | 81,900 | — | — |
| 2001-04-26 | $3.75 | $3.75 | 15,300 | — | — |
| 2001-04-25 | $3.78 | $3.78 | 100 | — | — |
| 2001-04-24 | $3.78 | $3.78 | 600 | — | — |
| 2001-04-23 | $3.79 | $3.79 | 5,100 | — | — |
| 2001-04-20 | $3.54 | $3.54 | 10,500 | — | — |
| 2001-04-19 | $3.65 | $3.65 | 4,300 | — | — |
| 2001-04-18 | $3.90 | $3.90 | 5,400 | — | — |
| 2001-04-17 | $3.80 | $3.80 | 3,500 | — | — |
| 2001-04-16 | $3.75 | $3.75 | 3,200 | — | — |
| 2001-04-12 | $3.75 | $3.75 | 5,000 | — | — |
| 2001-04-11 | $3.75 | $3.75 | 0 | — | — |
| 2001-04-10 | $3.75 | $3.75 | 0 | — | — |
| 2001-04-09 | $3.75 | $3.75 | 10,900 | — | — |
| 2001-04-06 | $3.81 | $3.81 | 800 | — | — |
| 2001-04-05 | $3.50 | $3.50 | 6,700 | — | — |
| 2001-04-04 | $3.38 | $3.38 | 9,300 | — | — |
| 2001-04-03 | $3.38 | $3.38 | 5,200 | — | — |
| 2001-04-02 | $3.63 | $3.63 | 7,600 | — | — |
| 2001-03-30 | $3.63 | $3.63 | 5,000 | — | — |
| 2001-03-29 | $3.50 | $3.50 | 1,100 | — | — |
| 2001-03-28 | $3.34 | $3.34 | 2,500 | — | — |
| 2001-03-27 | $3.44 | $3.44 | 6,300 | — | — |
| 2001-03-26 | $3.50 | $3.50 | 800 | — | — |
| 2001-03-23 | $3.50 | $3.50 | 92,900 | — | — |
| 2001-03-22 | $3.50 | $3.50 | 300 | — | — |
| 2001-03-21 | $3.50 | $3.50 | 24,400 | — | — |
| 2001-03-20 | $3.56 | $3.56 | 12,300 | — | — |
| 2001-03-19 | $3.66 | $3.66 | 20,800 | — | — |
| 2001-03-16 | $3.75 | $3.75 | 3,500 | — | — |
| 2001-03-15 | $3.75 | $3.75 | 6,000 | — | — |
| 2001-03-14 | $3.94 | $3.94 | 29,500 | — | — |
| 2001-03-13 | $3.75 | $3.75 | 49,300 | — | — |
| 2001-03-12 | $3.63 | $3.63 | 30,400 | — | — |
| 2001-03-09 | $3.75 | $3.75 | 22,700 | — | — |
| 2001-03-08 | $3.94 | $3.94 | 2,600 | — | — |
| 2001-03-07 | $4.00 | $4.00 | 9,000 | — | — |
| 2001-03-06 | $3.97 | $3.97 | 7,200 | — | — |
| 2001-03-05 | $3.88 | $3.88 | 7,500 | — | — |
| 2001-03-02 | $3.75 | $3.75 | 16,100 | — | — |
| 2001-03-01 | $4.00 | $4.00 | 6,000 | — | — |
| 2001-02-28 | $4.00 | $4.00 | 17,100 | — | — |
| 2001-02-27 | $4.00 | $4.00 | 13,100 | — | — |
| 2001-02-26 | $4.00 | $4.00 | 8,700 | — | — |
| 2001-02-23 | $3.94 | $3.94 | 3,000 | — | — |
| 2001-02-22 | $3.88 | $3.88 | 2,100 | — | — |
| 2001-02-21 | $3.88 | $3.88 | 66,000 | — | — |
| 2001-02-20 | $3.94 | $3.94 | 3,900 | — | — |
| 2001-02-16 | $4.19 | $4.19 | 1,100 | — | — |
| 2001-02-15 | $4.19 | $4.19 | 5,000 | — | — |
| 2001-02-14 | $4.19 | $4.19 | 1,000 | — | — |
| 2001-02-13 | $4.09 | $4.09 | 2,200 | — | — |
| 2001-02-12 | $4.13 | $4.13 | 200 | — | — |
| 2001-02-09 | $4.13 | $4.13 | 800 | — | — |
| 2001-02-08 | $4.25 | $4.25 | 500 | — | — |
| 2001-02-07 | $4.50 | $4.50 | 5,500 | — | — |
| 2001-02-06 | $3.88 | $3.88 | 1,300 | — | — |
| 2001-02-05 | $4.13 | $4.13 | 0 | — | — |
| 2001-02-02 | $4.13 | $4.13 | 7,000 | — | — |
| 2001-02-01 | $4.00 | $4.00 | 2,200 | — | — |
| 2001-01-31 | $3.75 | $3.75 | 45,800 | — | — |
| 2001-01-30 | $4.31 | $4.31 | 7,900 | — | — |
| 2001-01-29 | $4.00 | $4.00 | 7,000 | — | — |
| 2001-01-26 | $4.06 | $4.06 | 6,000 | — | — |
| 2001-01-25 | $4.13 | $4.13 | 11,400 | — | — |
| 2001-01-24 | $4.00 | $4.00 | 50,200 | — | — |
| 2001-01-23 | $4.00 | $4.00 | 33,200 | — | — |
| 2001-01-22 | $3.88 | $3.88 | 46,800 | — | — |
| 2001-01-19 | $3.81 | $3.81 | 47,200 | — | — |
| 2001-01-18 | $4.00 | $4.00 | 29,500 | — | — |
| 2001-01-17 | $4.00 | $4.00 | 13,300 | — | — |
| 2001-01-16 | $4.00 | $4.00 | 32,300 | — | — |
| 2001-01-12 | $4.06 | $4.06 | 24,500 | — | — |
| 2001-01-11 | $3.88 | $3.88 | 10,200 | — | — |
| 2001-01-10 | $3.63 | $3.63 | 5,200 | — | — |
| 2001-01-09 | $3.63 | $3.63 | 14,300 | — | — |
| 2001-01-08 | $3.38 | $3.38 | 11,900 | — | — |
| 2001-01-05 | $3.81 | $3.81 | 6,700 | — | — |
| 2001-01-04 | $3.44 | $3.44 | 2,800 | — | — |
| 2001-01-03 | $3.69 | $3.69 | 31,300 | — | — |
| 2001-01-02 | $3.25 | $3.25 | 5,600 | — | — |