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
- 1994-08-02 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 | $3.17 | $3.17 | 40,400 | — | — |
| 2001-12-28 | $3.10 | $3.10 | 14,800 | — | — |
| 2001-12-27 | $3.10 | $3.10 | 16,900 | — | — |
| 2001-12-26 | $3.10 | $3.10 | 24,200 | — | — |
| 2001-12-24 | $3.10 | $3.10 | 6,400 | — | — |
| 2001-12-21 | $3.20 | $3.20 | 21,000 | — | — |
| 2001-12-20 | $3.09 | $3.09 | 46,900 | — | — |
| 2001-12-19 | $3.20 | $3.20 | 22,000 | — | — |
| 2001-12-18 | $3.08 | $3.08 | 11,400 | — | — |
| 2001-12-17 | $3.13 | $3.13 | 21,400 | — | — |
| 2001-12-14 | $2.86 | $2.86 | 5,500 | — | — |
| 2001-12-13 | $2.85 | $2.85 | 25,500 | — | — |
| 2001-12-12 | $2.88 | $2.88 | 6,000 | — | — |
| 2001-12-11 | $2.95 | $2.95 | 3,400 | — | — |
| 2001-12-10 | $2.95 | $2.95 | 4,200 | — | — |
| 2001-12-07 | $3.05 | $3.05 | 28,900 | — | — |
| 2001-12-06 | $3.10 | $3.10 | 4,700 | — | — |
| 2001-12-05 | $3.05 | $3.05 | 10,700 | — | — |
| 2001-12-04 | $2.90 | $2.90 | 3,600 | — | — |
| 2001-12-03 | $3.00 | $3.00 | 13,600 | — | — |
| 2001-11-30 | $3.10 | $3.10 | 8,200 | — | — |
| 2001-11-29 | $3.20 | $3.20 | 3,900 | — | — |
| 2001-11-28 | $3.21 | $3.21 | 5,400 | — | — |
| 2001-11-27 | $3.17 | $3.17 | 13,400 | — | — |
| 2001-11-26 | $2.99 | $2.99 | 6,200 | — | — |
| 2001-11-23 | $2.81 | $2.81 | 200 | — | — |
| 2001-11-21 | $2.83 | $2.83 | 2,000 | — | — |
| 2001-11-20 | $2.90 | $2.90 | 1,000 | — | — |
| 2001-11-19 | $2.90 | $2.90 | 4,900 | — | — |
| 2001-11-16 | $2.90 | $2.90 | 9,100 | — | — |
| 2001-11-15 | $3.06 | $3.06 | 25,000 | — | — |
| 2001-11-14 | $2.40 | $2.40 | 5,500 | — | — |
| 2001-11-13 | $2.25 | $2.25 | 32,800 | — | — |
| 2001-11-12 | $2.15 | $2.15 | 3,600 | — | — |
| 2001-11-09 | $2.11 | $2.11 | 7,100 | — | — |
| 2001-11-08 | $2.16 | $2.16 | 7,200 | — | — |
| 2001-11-07 | $2.16 | $2.16 | 8,100 | — | — |
| 2001-11-06 | $2.23 | $2.23 | 13,100 | — | — |
| 2001-11-05 | $2.24 | $2.24 | 4,000 | — | — |
| 2001-11-02 | $2.20 | $2.20 | 12,200 | — | — |
| 2001-11-01 | $2.24 | $2.24 | 5,400 | — | — |
| 2001-10-31 | $2.45 | $2.45 | 5,700 | — | — |
| 2001-10-30 | $2.51 | $2.51 | 8,300 | — | — |
| 2001-10-29 | $2.55 | $2.55 | 600 | — | — |
| 2001-10-26 | $2.60 | $2.60 | 20,000 | — | — |
| 2001-10-25 | $2.55 | $2.55 | 1,600 | — | — |
| 2001-10-24 | $2.51 | $2.51 | 5,800 | — | — |
| 2001-10-23 | $2.51 | $2.51 | 20,200 | — | — |
| 2001-10-22 | $2.71 | $2.71 | 0 | — | — |
| 2001-10-19 | $2.71 | $2.71 | 2,300 | — | — |
| 2001-10-18 | $2.71 | $2.71 | 3,600 | — | — |
| 2001-10-17 | $2.80 | $2.80 | 24,300 | — | — |
| 2001-10-16 | $2.77 | $2.77 | 3,900 | — | — |
| 2001-10-15 | $2.82 | $2.82 | 3,000 | — | — |
| 2001-10-12 | $2.81 | $2.81 | 13,400 | — | — |
| 2001-10-11 | $2.67 | $2.67 | 21,400 | — | — |
| 2001-10-10 | $2.75 | $2.75 | 31,700 | — | — |
| 2001-10-09 | $2.96 | $2.96 | 34,000 | — | — |
| 2001-10-08 | $3.10 | $3.10 | 11,700 | — | — |
| 2001-10-05 | $3.33 | $3.33 | 6,400 | — | — |
| 2001-10-04 | $3.35 | $3.35 | 7,800 | — | — |
| 2001-10-03 | $3.60 | $3.60 | 7,000 | — | — |
| 2001-10-02 | $3.60 | $3.60 | 14,700 | — | — |
| 2001-10-01 | $3.15 | $3.15 | 17,100 | — | — |
| 2001-09-28 | $3.85 | $3.85 | 13,640 | — | — |
| 2001-09-27 | $3.70 | $3.70 | 1,040 | — | — |
| 2001-09-26 | $3.75 | $3.75 | 3,560 | — | — |
| 2001-09-25 | $3.95 | $3.95 | 4,580 | — | — |
| 2001-09-24 | $4.20 | $4.20 | 6,540 | — | — |
| 2001-09-21 | $3.50 | $3.50 | 5,780 | — | — |
| 2001-09-20 | $4.00 | $4.00 | 3,680 | — | — |
| 2001-09-19 | $4.10 | $4.10 | 4,220 | — | — |
| 2001-09-18 | $4.15 | $4.15 | 6,960 | — | — |
| 2001-09-17 | $4.25 | $4.25 | 5,200 | — | — |
| 2001-09-10 | $4.50 | $4.50 | 14,500 | — | — |
| 2001-09-07 | $4.75 | $4.75 | 1,360 | — | — |
| 2001-09-06 | $4.75 | $4.75 | 2,600 | — | — |
| 2001-09-05 | $4.80 | $4.80 | 2,000 | — | — |
| 2001-09-04 | $4.85 | $4.85 | 6,320 | — | — |
| 2001-08-31 | $4.85 | $4.85 | 3,560 | — | — |
| 2001-08-30 | $4.85 | $4.85 | 2,660 | — | — |
| 2001-08-29 | $4.85 | $4.85 | 8,320 | — | — |
| 2001-08-28 | $5.00 | $5.00 | 5,240 | — | — |
| 2001-08-27 | $4.95 | $4.95 | 4,460 | — | — |
| 2001-08-24 | $4.95 | $4.95 | 14,280 | — | — |
| 2001-08-23 | $4.95 | $4.95 | 2,660 | — | — |
| 2001-08-22 | $5.05 | $5.05 | 2,320 | — | — |
| 2001-08-21 | $4.85 | $4.85 | 4,300 | — | — |
| 2001-08-20 | $5.00 | $5.00 | 1,880 | — | — |
| 2001-08-17 | $4.85 | $4.85 | 19,240 | — | — |
| 2001-08-16 | $4.95 | $4.95 | 19,160 | — | — |
| 2001-08-15 | $5.25 | $5.25 | 15,060 | — | — |
| 2001-08-14 | $5.80 | $5.80 | 7,860 | — | — |
| 2001-08-13 | $5.95 | $5.95 | 29,280 | — | — |
| 2001-08-10 | $6.05 | $6.05 | 7,640 | — | — |
| 2001-08-09 | $5.80 | $5.80 | 11,800 | — | — |
| 2001-08-08 | $5.40 | $5.40 | 84,780 | — | — |
| 2001-08-07 | $5.15 | $5.15 | 1,520 | — | — |
| 2001-08-06 | $5.00 | $5.00 | 10,340 | — | — |
| 2001-08-03 | $4.95 | $4.95 | 21,840 | — | — |
| 2001-08-02 | $4.90 | $4.90 | 10,440 | — | — |
| 2001-08-01 | $4.60 | $4.60 | 4,520 | — | — |
| 2001-07-31 | $4.55 | $4.55 | 11,580 | — | — |
| 2001-07-30 | $4.50 | $4.50 | 24,580 | — | — |
| 2001-07-27 | $4.25 | $4.25 | 4,420 | — | — |
| 2001-07-26 | $4.35 | $4.35 | 4,780 | — | — |
| 2001-07-25 | $4.50 | $4.50 | 540 | — | — |
| 2001-07-24 | $4.50 | $4.50 | 1,640 | — | — |
| 2001-07-23 | $4.60 | $4.60 | 2,760 | — | — |
| 2001-07-20 | $4.50 | $4.50 | 3,460 | — | — |
| 2001-07-19 | $4.85 | $4.85 | 1,660 | — | — |
| 2001-07-18 | $4.95 | $4.95 | 16,880 | — | — |
| 2001-07-17 | $4.75 | $4.75 | 4,140 | — | — |
| 2001-07-16 | $4.45 | $4.45 | 6,220 | — | — |
| 2001-07-13 | $4.20 | $4.20 | 1,120 | — | — |
| 2001-07-12 | $4.15 | $4.15 | 3,360 | — | — |
| 2001-07-11 | $4.25 | $4.25 | 2,140 | — | — |
| 2001-07-10 | $4.40 | $4.40 | 140 | — | — |
| 2001-07-09 | $4.40 | $4.40 | 1,160 | — | — |
| 2001-07-06 | $4.40 | $4.40 | 2,060 | — | — |
| 2001-07-05 | $4.35 | $4.35 | 40 | — | — |
| 2001-07-03 | $4.40 | $4.40 | 140 | — | — |
| 2001-07-02 | $4.50 | $4.50 | 1,120 | — | — |
| 2001-06-29 | $4.70 | $4.70 | 1,300 | — | — |
| 2001-06-28 | $4.60 | $4.60 | 4,180 | — | — |
| 2001-06-27 | $4.25 | $4.25 | 7,480 | — | — |
| 2001-06-26 | $4.25 | $4.25 | 4,660 | — | — |
| 2001-06-25 | $4.55 | $4.55 | 3,580 | — | — |
| 2001-06-22 | $4.75 | $4.75 | 580 | — | — |
| 2001-06-21 | $4.80 | $4.80 | 1,300 | — | — |
| 2001-06-20 | $4.55 | $4.55 | 5,040 | — | — |
| 2001-06-19 | $4.70 | $4.70 | 3,780 | — | — |
| 2001-06-18 | $4.80 | $4.80 | 2,720 | — | — |
| 2001-06-15 | $4.90 | $4.90 | 2,080 | — | — |
| 2001-06-14 | $4.90 | $4.90 | 1,320 | — | — |
| 2001-06-13 | $4.80 | $4.80 | 3,360 | — | — |
| 2001-06-12 | $4.85 | $4.85 | 700 | — | — |
| 2001-06-11 | $4.95 | $4.95 | 1,660 | — | — |
| 2001-06-08 | $4.85 | $4.85 | 2,340 | — | — |
| 2001-06-07 | $4.95 | $4.95 | 6,780 | — | — |
| 2001-06-06 | $5.00 | $5.00 | 6,780 | — | — |
| 2001-06-05 | $4.85 | $4.85 | 2,300 | — | — |
| 2001-06-04 | $4.60 | $4.60 | 1,680 | — | — |
| 2001-06-01 | $4.75 | $4.75 | 2,700 | — | — |
| 2001-05-31 | $4.40 | $4.40 | 3,000 | — | — |
| 2001-05-30 | $4.65 | $4.65 | 1,780 | — | — |
| 2001-05-29 | $4.90 | $4.90 | 9,540 | — | — |
| 2001-05-25 | $4.85 | $4.85 | 4,580 | — | — |
| 2001-05-24 | $5.00 | $5.00 | 4,660 | — | — |
| 2001-05-23 | $5.10 | $5.10 | 8,440 | — | — |
| 2001-05-22 | $5.10 | $5.10 | 29,980 | — | — |
| 2001-05-21 | $4.75 | $4.75 | 16,600 | — | — |
| 2001-05-18 | $3.80 | $3.80 | 2,140 | — | — |
| 2001-05-17 | $3.75 | $3.75 | 5,880 | — | — |
| 2001-05-16 | $3.50 | $3.50 | 11,820 | — | — |
| 2001-05-15 | $3.25 | $3.25 | 15,180 | — | — |
| 2001-05-14 | $3.10 | $3.10 | 16,180 | — | — |
| 2001-05-11 | $3.65 | $3.65 | 11,740 | — | — |
| 2001-05-10 | $3.85 | $3.85 | 2,320 | — | — |
| 2001-05-09 | $3.75 | $3.75 | 2,680 | — | — |
| 2001-05-08 | $3.90 | $3.90 | 3,280 | — | — |
| 2001-05-07 | $3.65 | $3.65 | 5,340 | — | — |
| 2001-05-04 | $3.70 | $3.70 | 3,160 | — | — |
| 2001-05-03 | $3.60 | $3.60 | 2,680 | — | — |
| 2001-05-02 | $3.70 | $3.70 | 4,400 | — | — |
| 2001-05-01 | $3.95 | $3.95 | 4,100 | — | — |
| 2001-04-30 | $3.70 | $3.70 | 5,240 | — | — |
| 2001-04-27 | $3.90 | $3.90 | 1,000 | — | — |
| 2001-04-26 | $3.65 | $3.65 | 1,780 | — | — |
| 2001-04-25 | $3.70 | $3.70 | 700 | — | — |
| 2001-04-24 | $3.95 | $3.95 | 1,460 | — | — |
| 2001-04-23 | $4.00 | $4.00 | 3,000 | — | — |
| 2001-04-20 | $3.90 | $3.90 | 4,100 | — | — |
| 2001-04-19 | $3.75 | $3.75 | 3,760 | — | — |
| 2001-04-18 | $3.70 | $3.70 | 11,900 | — | — |
| 2001-04-17 | $3.85 | $3.85 | 3,500 | — | — |
| 2001-04-16 | $4.00 | $4.00 | 13,640 | — | — |
| 2001-04-12 | $4.15 | $4.15 | 2,760 | — | — |
| 2001-04-11 | $4.10 | $4.10 | 1,960 | — | — |
| 2001-04-10 | $4.15 | $4.15 | 3,660 | — | — |
| 2001-04-09 | $4.00 | $4.00 | 18,900 | — | — |
| 2001-04-06 | $4.00 | $4.00 | 6,700 | — | — |
| 2001-04-05 | $4.40 | $4.40 | 2,500 | — | — |
| 2001-04-04 | $4.30 | $4.30 | 3,580 | — | — |
| 2001-04-03 | $4.75 | $4.75 | 1,760 | — | — |
| 2001-04-02 | $4.70 | $4.70 | 6,020 | — | — |
| 2001-03-30 | $4.60 | $4.60 | 1,200 | — | — |
| 2001-03-29 | $4.75 | $4.75 | 2,540 | — | — |
| 2001-03-28 | $5.00 | $5.00 | 1,260 | — | — |
| 2001-03-27 | $5.20 | $5.20 | 1,860 | — | — |
| 2001-03-26 | $5.20 | $5.20 | 2,180 | — | — |
| 2001-03-23 | $5.00 | $5.00 | 3,780 | — | — |
| 2001-03-22 | $4.80 | $4.80 | 4,720 | — | — |
| 2001-03-21 | $4.65 | $4.65 | 6,220 | — | — |
| 2001-03-20 | $4.85 | $4.85 | 6,700 | — | — |
| 2001-03-19 | $4.75 | $4.75 | 2,360 | — | — |
| 2001-03-16 | $5.00 | $5.00 | 11,980 | — | — |
| 2001-03-15 | $5.35 | $5.35 | 3,840 | — | — |
| 2001-03-14 | $5.10 | $5.10 | 9,480 | — | — |
| 2001-03-13 | $5.45 | $5.45 | 5,780 | — | — |
| 2001-03-12 | $5.45 | $5.45 | 4,680 | — | — |
| 2001-03-09 | $5.30 | $5.30 | 5,180 | — | — |
| 2001-03-08 | $5.25 | $5.25 | 120,760 | — | — |
| 2001-03-07 | $5.50 | $5.50 | 2,460 | — | — |
| 2001-03-06 | $6.00 | $6.00 | 3,920 | — | — |
| 2001-03-05 | $5.90 | $5.90 | 4,260 | — | — |
| 2001-03-02 | $5.50 | $5.50 | 1,660 | — | — |
| 2001-03-01 | $5.50 | $5.50 | 6,940 | — | — |
| 2001-02-28 | $5.20 | $5.20 | 7,540 | — | — |
| 2001-02-27 | $4.80 | $4.80 | 3,140 | — | — |
| 2001-02-26 | $4.80 | $4.80 | 4,840 | — | — |
| 2001-02-23 | $4.95 | $4.95 | 7,280 | — | — |
| 2001-02-22 | $4.70 | $4.70 | 10,240 | — | — |
| 2001-02-21 | $4.00 | $4.00 | 10,140 | — | — |
| 2001-02-20 | $5.00 | $5.00 | 10,620 | — | — |
| 2001-02-16 | $5.15 | $5.15 | 4,240 | — | — |
| 2001-02-15 | $5.45 | $5.45 | 9,080 | — | — |
| 2001-02-14 | $5.25 | $5.25 | 2,240 | — | — |
| 2001-02-13 | $5.75 | $5.75 | 2,900 | — | — |
| 2001-02-12 | $5.70 | $5.70 | 3,920 | — | — |
| 2001-02-09 | $5.90 | $5.90 | 2,240 | — | — |
| 2001-02-08 | $6.15 | $6.15 | 6,100 | — | — |
| 2001-02-07 | $6.45 | $6.45 | 4,440 | — | — |
| 2001-02-06 | $6.10 | $6.10 | 6,040 | — | — |
| 2001-02-05 | $5.70 | $5.70 | 14,520 | — | — |
| 2001-02-02 | $5.15 | $5.15 | 11,100 | — | — |
| 2001-02-01 | $6.75 | $6.75 | 17,880 | — | — |
| 2001-01-31 | $7.25 | $7.25 | 15,320 | — | — |
| 2001-01-30 | $7.50 | $7.50 | 49,080 | — | — |
| 2001-01-29 | $8.00 | $8.00 | 50,160 | — | — |
| 2001-01-26 | $6.88 | $6.87 | 59,280 | — | — |
| 2001-01-25 | $5.63 | $5.62 | 24,440 | — | — |
| 2001-01-24 | $5.00 | $5.00 | 12,200 | — | — |
| 2001-01-23 | $4.69 | $4.69 | 10,160 | — | — |
| 2001-01-22 | $4.69 | $4.69 | 6,600 | — | — |
| 2001-01-19 | $4.69 | $4.69 | 12,940 | — | — |
| 2001-01-18 | $4.38 | $4.38 | 13,780 | — | — |
| 2001-01-17 | $4.38 | $4.38 | 8,560 | — | — |
| 2001-01-16 | $4.38 | $4.38 | 11,680 | — | — |
| 2001-01-12 | $4.06 | $4.06 | 16,800 | — | — |
| 2001-01-11 | $4.06 | $4.06 | 5,580 | — | — |
| 2001-01-10 | $4.38 | $4.38 | 4,320 | — | — |
| 2001-01-09 | $3.75 | $3.75 | 7,340 | — | — |
| 2001-01-08 | $4.06 | $4.06 | 20,520 | — | — |
| 2001-01-05 | $3.75 | $3.75 | 5,400 | — | — |
| 2001-01-04 | $3.75 | $3.75 | 11,420 | — | — |
| 2001-01-03 | $3.75 | $3.75 | 26,120 | — | — |
| 2001-01-02 | $3.44 | $3.44 | 27,340 | — | — |