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
- 1990-05-14 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 | $6.72 | $6.72 | 272,500 | — | — |
| 2001-12-28 | $6.51 | $6.51 | 215,833 | — | — |
| 2001-12-27 | $6.30 | $6.30 | 802,222 | — | — |
| 2001-12-26 | $6.80 | $6.80 | 877,500 | — | — |
| 2001-12-24 | $6.57 | $6.57 | 875,278 | — | — |
| 2001-12-21 | $6.17 | $6.17 | 823,611 | — | — |
| 2001-12-20 | $5.66 | $5.66 | 317,222 | — | — |
| 2001-12-19 | $5.62 | $5.62 | 536,667 | — | — |
| 2001-12-18 | $5.71 | $5.71 | 295,278 | — | — |
| 2001-12-17 | $5.91 | $5.91 | 382,500 | — | — |
| 2001-12-14 | $5.74 | $5.74 | 399,167 | — | — |
| 2001-12-13 | $5.54 | $5.54 | 678,611 | — | — |
| 2001-12-12 | $5.58 | $5.58 | 1,202,778 | — | — |
| 2001-12-11 | $6.33 | $6.33 | 760,556 | — | — |
| 2001-12-10 | $6.15 | $6.15 | 458,333 | — | — |
| 2001-12-07 | $6.09 | $6.09 | 521,389 | — | — |
| 2001-12-06 | $6.20 | $6.20 | 835,833 | — | — |
| 2001-12-05 | $6.13 | $6.13 | 1,146,667 | — | — |
| 2001-12-04 | $6.14 | $6.14 | 1,087,778 | — | — |
| 2001-12-03 | $5.68 | $5.68 | 956,667 | — | — |
| 2001-11-30 | $5.28 | $5.28 | 603,333 | — | — |
| 2001-11-29 | $5.24 | $5.24 | 396,389 | — | — |
| 2001-11-28 | $5.22 | $5.22 | 214,444 | — | — |
| 2001-11-27 | $5.17 | $5.17 | 263,889 | — | — |
| 2001-11-26 | $5.22 | $5.22 | 248,611 | — | — |
| 2001-11-23 | $4.95 | $4.95 | 73,889 | — | — |
| 2001-11-21 | $4.84 | $4.84 | 190,556 | — | — |
| 2001-11-20 | $4.94 | $4.94 | 160,556 | — | — |
| 2001-11-19 | $4.95 | $4.95 | 293,611 | — | — |
| 2001-11-16 | $4.72 | $4.72 | 468,333 | — | — |
| 2001-11-15 | $4.57 | $4.57 | 1,316,944 | — | — |
| 2001-11-14 | $4.61 | $4.61 | 714,722 | — | — |
| 2001-11-13 | $4.68 | $4.68 | 676,111 | — | — |
| 2001-11-12 | $5.06 | $5.06 | 355,556 | — | — |
| 2001-11-09 | $5.02 | $5.02 | 186,389 | — | — |
| 2001-11-08 | $4.96 | $4.96 | 1,158,056 | — | — |
| 2001-11-07 | $4.89 | $4.89 | 1,166,667 | — | — |
| 2001-11-06 | $5.39 | $5.39 | 462,222 | — | — |
| 2001-11-05 | $5.57 | $5.57 | 245,000 | — | — |
| 2001-11-02 | $5.40 | $5.40 | 360,000 | — | — |
| 2001-11-01 | $5.48 | $5.48 | 165,556 | — | — |
| 2001-10-31 | $5.50 | $5.50 | 383,889 | — | — |
| 2001-10-30 | $5.40 | $5.40 | 444,722 | — | — |
| 2001-10-29 | $5.61 | $5.61 | 650,833 | — | — |
| 2001-10-26 | $5.36 | $5.36 | 1,768,056 | — | — |
| 2001-10-25 | $5.07 | $5.07 | 552,778 | — | — |
| 2001-10-24 | $5.69 | $5.69 | 394,444 | — | — |
| 2001-10-23 | $5.94 | $5.94 | 586,389 | — | — |
| 2001-10-22 | $5.83 | $5.83 | 941,389 | — | — |
| 2001-10-19 | $5.65 | $5.65 | 1,554,167 | — | — |
| 2001-10-18 | $6.07 | $6.07 | 1,274,167 | — | — |
| 2001-10-17 | $6.48 | $6.48 | 942,500 | — | — |
| 2001-10-16 | $6.37 | $6.37 | 1,035,000 | — | — |
| 2001-10-15 | $6.44 | $6.44 | 421,944 | — | — |
| 2001-10-12 | $6.50 | $6.50 | 603,333 | — | — |
| 2001-10-11 | $7.00 | $7.00 | 666,111 | — | — |
| 2001-10-10 | $6.82 | $6.82 | 625,000 | — | — |
| 2001-10-09 | $6.55 | $6.55 | 273,611 | — | — |
| 2001-10-08 | $6.38 | $6.38 | 305,000 | — | — |
| 2001-10-05 | $6.39 | $6.39 | 390,556 | — | — |
| 2001-10-04 | $6.74 | $6.74 | 395,000 | — | — |
| 2001-10-03 | $6.60 | $6.60 | 280,833 | — | — |
| 2001-10-02 | $6.68 | $6.68 | 1,111,944 | — | — |
| 2001-10-01 | $6.84 | $6.84 | 1,302,222 | — | — |
| 2001-09-28 | $6.84 | $6.84 | 943,889 | — | — |
| 2001-09-27 | $6.30 | $6.30 | 349,167 | — | — |
| 2001-09-26 | $6.34 | $6.34 | 674,722 | — | — |
| 2001-09-25 | $6.34 | $6.34 | 537,778 | — | — |
| 2001-09-24 | $6.46 | $6.46 | 1,125,556 | — | — |
| 2001-09-21 | $5.83 | $5.83 | 700,556 | — | — |
| 2001-09-20 | $5.71 | $5.71 | 329,722 | — | — |
| 2001-09-19 | $6.02 | $6.02 | 663,056 | — | — |
| 2001-09-18 | $5.91 | $5.91 | 1,420,000 | — | — |
| 2001-09-17 | $6.14 | $6.14 | 1,850,278 | — | — |
| 2001-09-10 | $5.63 | $5.63 | 589,167 | — | — |
| 2001-09-07 | $5.54 | $5.54 | 849,444 | — | — |
| 2001-09-06 | $5.34 | $5.34 | 1,193,889 | — | — |
| 2001-09-05 | $5.22 | $5.22 | 1,395,833 | — | — |
| 2001-09-04 | $5.72 | $5.72 | 1,025,833 | — | — |
| 2001-08-31 | $5.68 | $5.68 | 928,889 | — | — |
| 2001-08-30 | $5.47 | $5.47 | 1,528,611 | — | — |
| 2001-08-29 | $5.23 | $5.23 | 1,373,889 | — | — |
| 2001-08-28 | $5.18 | $5.18 | 745,833 | — | — |
| 2001-08-27 | $5.18 | $5.18 | 1,251,736 | — | — |
| 2001-08-24 | $5.07 | $5.07 | 1,646,181 | — | — |
| 2001-08-23 | $4.92 | $4.92 | 900,694 | — | — |
| 2001-08-22 | $4.84 | $4.84 | 545,486 | — | — |
| 2001-08-21 | $4.61 | $4.61 | 638,194 | — | — |
| 2001-08-20 | $4.66 | $4.66 | 549,306 | — | — |
| 2001-08-17 | $4.32 | $4.32 | 826,042 | — | — |
| 2001-08-16 | $4.51 | $4.51 | 1,243,056 | — | — |
| 2001-08-15 | $4.89 | $4.89 | 2,699,653 | — | — |
| 2001-08-14 | $4.56 | $4.56 | 2,002,083 | — | — |
| 2001-08-13 | $4.28 | $4.28 | 1,651,042 | — | — |
| 2001-08-10 | $3.97 | $3.97 | 3,352,431 | — | — |
| 2001-08-09 | $3.79 | $3.79 | 2,554,514 | — | — |
| 2001-08-08 | $3.71 | $3.71 | 571,875 | — | — |
| 2001-08-07 | $3.61 | $3.61 | 635,417 | — | — |
| 2001-08-06 | $3.25 | $3.25 | 1,683,333 | — | — |
| 2001-08-03 | $3.57 | $3.57 | 739,931 | — | — |
| 2001-08-02 | $3.74 | $3.74 | 618,750 | — | — |
| 2001-08-01 | $3.74 | $3.74 | 911,806 | — | — |
| 2001-07-31 | $3.63 | $3.63 | 1,735,417 | — | — |
| 2001-07-30 | $4.06 | $4.06 | 2,673,611 | — | — |
| 2001-07-27 | $3.61 | $3.61 | 2,053,125 | — | — |
| 2001-07-26 | $3.16 | $3.16 | 603,125 | — | — |
| 2001-07-25 | $2.91 | $2.91 | 657,639 | — | — |
| 2001-07-24 | $2.79 | $2.79 | 563,542 | — | — |
| 2001-07-23 | $2.68 | $2.68 | 324,653 | — | — |
| 2001-07-20 | $2.69 | $2.69 | 229,167 | — | — |
| 2001-07-19 | $2.65 | $2.65 | 550,347 | — | — |
| 2001-07-18 | $2.52 | $2.52 | 49,653 | — | — |
| 2001-07-17 | $2.54 | $2.54 | 65,278 | — | — |
| 2001-07-16 | $2.59 | $2.59 | 78,125 | — | — |
| 2001-07-13 | $2.57 | $2.57 | 232,292 | — | — |
| 2001-07-12 | $2.59 | $2.59 | 96,528 | — | — |
| 2001-07-11 | $2.64 | $2.64 | 121,875 | — | — |
| 2001-07-10 | $2.65 | $2.65 | 150,000 | — | — |
| 2001-07-09 | $2.48 | $2.48 | 20,139 | — | — |
| 2001-07-06 | $2.48 | $2.48 | 124,653 | — | — |
| 2001-07-05 | $2.47 | $2.47 | 70,486 | — | — |
| 2001-07-03 | $2.51 | $2.51 | 37,153 | — | — |
| 2001-07-02 | $2.58 | $2.58 | 319,444 | — | — |
| 2001-06-29 | $2.59 | $2.59 | 91,319 | — | — |
| 2001-06-28 | $2.45 | $2.45 | 159,375 | — | — |
| 2001-06-27 | $2.66 | $2.66 | 474,653 | — | — |
| 2001-06-26 | $2.70 | $2.70 | 368,056 | — | — |
| 2001-06-25 | $2.52 | $2.52 | 50,347 | — | — |
| 2001-06-22 | $2.49 | $2.49 | 129,861 | — | — |
| 2001-06-21 | $2.48 | $2.48 | 78,125 | — | — |
| 2001-06-20 | $2.51 | $2.51 | 31,597 | — | — |
| 2001-06-19 | $2.34 | $2.34 | 32,639 | — | — |
| 2001-06-18 | $2.29 | $2.29 | 77,778 | — | — |
| 2001-06-15 | $2.22 | $2.22 | 61,806 | — | — |
| 2001-06-14 | $2.30 | $2.30 | 63,194 | — | — |
| 2001-06-13 | $2.38 | $2.38 | 57,639 | — | — |
| 2001-06-12 | $2.42 | $2.42 | 84,722 | — | — |
| 2001-06-11 | $2.35 | $2.35 | 30,208 | — | — |
| 2001-06-08 | $2.43 | $2.43 | 21,528 | — | — |
| 2001-06-07 | $2.40 | $2.40 | 160,417 | — | — |
| 2001-06-06 | $2.52 | $2.52 | 455,556 | — | — |
| 2001-06-05 | $2.17 | $2.17 | 6,597 | — | — |
| 2001-06-04 | $2.23 | $2.23 | 16,319 | — | — |
| 2001-06-01 | $2.16 | $2.16 | 54,861 | — | — |
| 2001-05-31 | $2.23 | $2.23 | 115,972 | — | — |
| 2001-05-30 | $2.18 | $2.18 | 47,569 | — | — |
| 2001-05-29 | $2.21 | $2.21 | 79,514 | — | — |
| 2001-05-25 | $2.21 | $2.21 | 27,431 | — | — |
| 2001-05-24 | $2.28 | $2.28 | 100,347 | — | — |
| 2001-05-23 | $2.28 | $2.28 | 138,194 | — | — |
| 2001-05-22 | $2.16 | $2.16 | 61,111 | — | — |
| 2001-05-21 | $2.07 | $2.07 | 5,903 | — | — |
| 2001-05-18 | $2.10 | $2.10 | 9,722 | — | — |
| 2001-05-17 | $2.09 | $2.09 | 5,208 | — | — |
| 2001-05-16 | $2.04 | $2.04 | 226,042 | — | — |
| 2001-05-15 | $1.96 | $1.96 | 694 | — | — |
| 2001-05-14 | $2.02 | $2.02 | 42,708 | — | — |
| 2001-05-11 | $1.80 | $1.80 | 38,194 | — | — |
| 2001-05-10 | $1.96 | $1.96 | 36,111 | — | — |
| 2001-05-09 | $2.00 | $2.00 | 53,472 | — | — |
| 2001-05-08 | $1.99 | $1.99 | 71,528 | — | — |
| 2001-05-07 | $2.00 | $2.00 | 14,931 | — | — |
| 2001-05-04 | $2.03 | $2.03 | 47,569 | — | — |
| 2001-05-03 | $1.96 | $1.96 | 21,528 | — | — |
| 2001-05-02 | $2.02 | $2.02 | 54,514 | — | — |
| 2001-05-01 | $1.98 | $1.98 | 50,347 | — | — |
| 2001-04-30 | $2.02 | $2.02 | 13,194 | — | — |
| 2001-04-27 | $2.00 | $2.00 | 120,833 | — | — |
| 2001-04-26 | $2.06 | $2.06 | 207,639 | — | — |
| 2001-04-25 | $2.10 | $2.10 | 197,917 | — | — |
| 2001-04-24 | $2.16 | $2.16 | 80,208 | — | — |
| 2001-04-23 | $2.23 | $2.23 | 44,097 | — | — |
| 2001-04-20 | $2.25 | $2.25 | 21,181 | — | — |
| 2001-04-19 | $2.16 | $2.16 | 92,361 | — | — |
| 2001-04-18 | $2.25 | $2.25 | 261,806 | — | — |
| 2001-04-17 | $2.32 | $2.32 | 213,194 | — | — |
| 2001-04-16 | $2.30 | $2.30 | 118,056 | — | — |
| 2001-04-12 | $2.21 | $2.21 | 119,097 | — | — |
| 2001-04-11 | $2.23 | $2.23 | 107,639 | — | — |
| 2001-04-10 | $2.23 | $2.23 | 145,139 | — | — |
| 2001-04-09 | $2.18 | $2.18 | 137,847 | — | — |
| 2001-04-06 | $2.02 | $2.02 | 91,319 | — | — |
| 2001-04-05 | $1.93 | $1.93 | 89,931 | — | — |
| 2001-04-04 | $1.82 | $1.82 | 67,361 | — | — |
| 2001-04-03 | $1.80 | $1.80 | 37,153 | — | — |
| 2001-04-02 | $1.80 | $1.80 | 91,667 | — | — |
| 2001-03-30 | $1.78 | $1.78 | 11,111 | — | — |
| 2001-03-29 | $1.76 | $1.76 | 20,833 | — | — |
| 2001-03-28 | $1.76 | $1.76 | 12,847 | — | — |
| 2001-03-27 | $1.73 | $1.73 | 47,222 | — | — |
| 2001-03-26 | $1.78 | $1.78 | 13,542 | — | — |
| 2001-03-23 | $1.73 | $1.73 | 77,778 | — | — |
| 2001-03-22 | $1.73 | $1.73 | 59,375 | — | — |
| 2001-03-21 | $1.73 | $1.73 | 24,306 | — | — |
| 2001-03-20 | $1.73 | $1.73 | 7,292 | — | — |
| 2001-03-19 | $1.76 | $1.76 | 11,458 | — | — |
| 2001-03-16 | $1.73 | $1.73 | 5,556 | — | — |
| 2001-03-15 | $1.76 | $1.76 | 7,639 | — | — |
| 2001-03-14 | $1.75 | $1.75 | 38,889 | — | — |
| 2001-03-13 | $1.75 | $1.75 | 23,611 | — | — |
| 2001-03-12 | $1.80 | $1.80 | 17,361 | — | — |
| 2001-03-09 | $1.80 | $1.80 | 127,778 | — | — |
| 2001-03-08 | $1.87 | $1.87 | 26,736 | — | — |
| 2001-03-07 | $1.87 | $1.87 | 69,792 | — | — |
| 2001-03-06 | $1.69 | $1.69 | 462,500 | — | — |
| 2001-03-05 | $1.66 | $1.66 | 26,389 | — | — |
| 2001-03-02 | $1.66 | $1.66 | 75,694 | — | — |
| 2001-03-01 | $1.58 | $1.58 | 22,569 | — | — |
| 2001-02-28 | $1.62 | $1.62 | 370,833 | — | — |
| 2001-02-27 | $1.62 | $1.62 | 10,069 | — | — |
| 2001-02-26 | $1.75 | $1.75 | 44,444 | — | — |
| 2001-02-23 | $1.76 | $1.76 | 7,986 | — | — |
| 2001-02-22 | $1.67 | $1.67 | 15,972 | — | — |
| 2001-02-21 | $1.73 | $1.73 | 2,083 | — | — |
| 2001-02-20 | $1.87 | $1.87 | 20,833 | — | — |
| 2001-02-16 | $1.76 | $1.76 | 2,431 | — | — |
| 2001-02-15 | $1.87 | $1.87 | 42,014 | — | — |
| 2001-02-14 | $1.69 | $1.69 | 9,028 | — | — |
| 2001-02-13 | $1.87 | $1.87 | 14,583 | — | — |
| 2001-02-12 | $1.66 | $1.66 | 1,736 | — | — |
| 2001-02-09 | $1.84 | $1.84 | 4,167 | — | — |
| 2001-02-08 | $1.84 | $1.84 | 45,486 | — | — |
| 2001-02-07 | $1.66 | $1.66 | 1,042 | — | — |
| 2001-02-06 | $1.62 | $1.62 | 5,208 | — | — |
| 2001-02-05 | $1.62 | $1.62 | 694 | — | — |
| 2001-02-02 | $1.62 | $1.62 | 1,042 | — | — |
| 2001-02-01 | $1.73 | $1.73 | 6,597 | — | — |
| 2001-01-31 | $1.71 | $1.71 | 15,278 | — | — |
| 2001-01-30 | $1.62 | $1.62 | 220,486 | — | — |
| 2001-01-29 | $1.58 | $1.58 | 229,861 | — | — |
| 2001-01-26 | $1.62 | $1.62 | 47,569 | — | — |
| 2001-01-25 | $1.62 | $1.62 | 50,000 | — | — |
| 2001-01-24 | $1.64 | $1.64 | 154,167 | — | — |
| 2001-01-23 | $1.73 | $1.73 | 2,778 | — | — |
| 2001-01-22 | $1.69 | $1.69 | 93,056 | — | — |
| 2001-01-19 | $1.76 | $1.76 | 60,069 | — | — |
| 2001-01-18 | $1.76 | $1.76 | 31,944 | — | — |
| 2001-01-17 | $1.64 | $1.64 | 219,792 | — | — |
| 2001-01-16 | $1.62 | $1.62 | 29,167 | — | — |
| 2001-01-12 | $1.49 | $1.49 | 8,333 | — | — |
| 2001-01-11 | $1.57 | $1.57 | 1,389 | — | — |
| 2001-01-10 | $1.55 | $1.55 | 19,444 | — | — |
| 2001-01-09 | $1.55 | $1.55 | 44,097 | — | — |
| 2001-01-08 | $1.48 | $1.48 | 38,194 | — | — |
| 2001-01-05 | $1.51 | $1.51 | 299,653 | — | — |
| 2001-01-04 | $1.57 | $1.57 | 64,236 | — | — |
| 2001-01-03 | $1.62 | $1.62 | 22,222 | — | — |
| 2001-01-02 | $1.51 | $1.51 | 51,736 | — | — |