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
- 1973-02-21 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 | $3.05 | $8.82 | 24,900 | — | — |
| 2001-12-28 | $3.05 | $8.82 | 7,100 | — | — |
| 2001-12-27 | $3.06 | $8.85 | 16,100 | — | — |
| 2001-12-26 | $3.07 | $8.88 | 15,300 | — | — |
| 2001-12-24 | $3.09 | $8.93 | 16,400 | — | — |
| 2001-12-21 | $3.08 | $8.91 | 29,400 | — | — |
| 2001-12-20 | $3.01 | $8.70 | 51,500 | — | — |
| 2001-12-19 | $2.84 | $8.21 | 29,800 | — | — |
| 2001-12-18 | $2.84 | $8.21 | 12,900 | — | — |
| 2001-12-17 | $2.73 | $7.89 | 5,300 | — | — |
| 2001-12-14 | $2.76 | $7.98 | 16,200 | — | — |
| 2001-12-13 | $2.80 | $8.10 | 18,800 | — | — |
| 2001-12-12 | $2.72 | $7.86 | 2,600 | — | — |
| 2001-12-11 | $2.74 | $7.92 | 19,400 | — | — |
| 2001-12-10 | $2.70 | $7.81 | 8,000 | — | — |
| 2001-12-07 | $2.68 | $7.75 | 2,300 | — | — |
| 2001-12-06 | $2.68 | $7.75 | 7,100 | — | — |
| 2001-12-05 | $2.67 | $7.72 | 12,900 | — | — |
| 2001-12-04 | $2.63 | $7.60 | 25,300 | — | — |
| 2001-12-03 | $2.65 | $7.66 | 10,800 | — | — |
| 2001-11-30 | $2.70 | $7.81 | 9,400 | — | — |
| 2001-11-29 | $2.70 | $7.81 | 5,200 | — | — |
| 2001-11-28 | $2.72 | $7.86 | 12,200 | — | — |
| 2001-11-27 | $2.68 | $7.75 | 12,500 | — | — |
| 2001-11-26 | $2.75 | $7.95 | 1,000 | — | — |
| 2001-11-23 | $2.75 | $7.95 | 800 | — | — |
| 2001-11-21 | $2.74 | $7.92 | 51,500 | — | — |
| 2001-11-20 | $2.70 | $7.81 | 33,900 | — | — |
| 2001-11-19 | $2.76 | $7.98 | 7,200 | — | — |
| 2001-11-16 | $2.87 | $8.30 | 4,800 | — | — |
| 2001-11-15 | $2.83 | $8.18 | 6,600 | — | — |
| 2001-11-14 | $2.78 | $8.04 | 2,400 | — | — |
| 2001-11-13 | $2.78 | $8.04 | 16,300 | — | — |
| 2001-11-12 | $2.78 | $8.04 | 9,300 | — | — |
| 2001-11-09 | $2.88 | $8.33 | 6,800 | — | — |
| 2001-11-08 | $2.88 | $8.33 | 4,700 | — | — |
| 2001-11-07 | $2.88 | $8.33 | 600 | — | — |
| 2001-11-06 | $2.85 | $8.24 | 1,400 | — | — |
| 2001-11-05 | $2.88 | $8.33 | 5,800 | — | — |
| 2001-11-02 | $2.91 | $8.41 | 8,200 | — | — |
| 2001-11-01 | $2.80 | $8.10 | 3,800 | — | — |
| 2001-10-31 | $2.70 | $7.81 | 35,100 | — | — |
| 2001-10-30 | $2.83 | $8.18 | 3,300 | — | — |
| 2001-10-29 | $2.90 | $8.39 | 3,800 | — | — |
| 2001-10-26 | $2.87 | $8.30 | 4,700 | — | — |
| 2001-10-25 | $2.95 | $8.23 | 9,300 | — | — |
| 2001-10-24 | $2.95 | $8.23 | 8,500 | — | — |
| 2001-10-23 | $2.88 | $8.03 | 4,900 | — | — |
| 2001-10-22 | $2.78 | $7.75 | 5,500 | — | — |
| 2001-10-19 | $2.77 | $7.72 | 5,000 | — | — |
| 2001-10-18 | $2.76 | $7.70 | 13,100 | — | — |
| 2001-10-17 | $2.80 | $7.81 | 16,500 | — | — |
| 2001-10-16 | $2.66 | $7.42 | 14,300 | — | — |
| 2001-10-15 | $2.80 | $7.81 | 7,800 | — | — |
| 2001-10-12 | $2.80 | $7.81 | 5,200 | — | — |
| 2001-10-11 | $2.75 | $7.67 | 8,400 | — | — |
| 2001-10-10 | $2.84 | $7.92 | 5,800 | — | — |
| 2001-10-09 | $2.93 | $8.17 | 5,300 | — | — |
| 2001-10-08 | $2.85 | $7.95 | 600 | — | — |
| 2001-10-05 | $2.85 | $7.95 | 5,400 | — | — |
| 2001-10-04 | $2.80 | $7.81 | 4,900 | — | — |
| 2001-10-03 | $2.94 | $8.20 | 1,100 | — | — |
| 2001-10-02 | $2.90 | $8.09 | 3,800 | — | — |
| 2001-10-01 | $2.85 | $7.95 | 1,500 | — | — |
| 2001-09-28 | $2.80 | $7.81 | 4,600 | — | — |
| 2001-09-27 | $2.85 | $7.95 | 5,200 | — | — |
| 2001-09-26 | $2.70 | $7.53 | 800 | — | — |
| 2001-09-25 | $2.68 | $7.47 | 13,200 | — | — |
| 2001-09-24 | $2.72 | $7.58 | 13,700 | — | — |
| 2001-09-21 | $2.75 | $7.67 | 28,800 | — | — |
| 2001-09-20 | $2.55 | $7.11 | 15,400 | — | — |
| 2001-09-19 | $2.76 | $7.70 | 7,500 | — | — |
| 2001-09-18 | $2.77 | $7.72 | 11,400 | — | — |
| 2001-09-17 | $2.75 | $7.67 | 26,200 | — | — |
| 2001-09-10 | $2.75 | $7.67 | 8,700 | — | — |
| 2001-09-07 | $2.68 | $7.47 | 10,400 | — | — |
| 2001-09-06 | $2.68 | $7.47 | 49,400 | — | — |
| 2001-09-05 | $2.67 | $7.45 | 33,100 | — | — |
| 2001-09-04 | $2.64 | $7.36 | 47,600 | — | — |
| 2001-08-31 | $2.70 | $7.53 | 33,400 | — | — |
| 2001-08-30 | $2.81 | $7.84 | 2,200 | — | — |
| 2001-08-29 | $2.85 | $7.95 | 9,800 | — | — |
| 2001-08-28 | $2.88 | $8.03 | 13,300 | — | — |
| 2001-08-27 | $2.90 | $8.09 | 3,300 | — | — |
| 2001-08-24 | $2.90 | $8.09 | 7,800 | — | — |
| 2001-08-23 | $2.92 | $8.14 | 15,500 | — | — |
| 2001-08-22 | $2.88 | $8.03 | 39,900 | — | — |
| 2001-08-21 | $2.94 | $8.20 | 8,100 | — | — |
| 2001-08-20 | $2.94 | $8.20 | 3,700 | — | — |
| 2001-08-17 | $2.93 | $8.17 | 7,600 | — | — |
| 2001-08-16 | $2.98 | $8.31 | 11,200 | — | — |
| 2001-08-15 | $2.88 | $8.03 | 11,600 | — | — |
| 2001-08-14 | $2.91 | $8.11 | 4,900 | — | — |
| 2001-08-13 | $2.94 | $8.20 | 40,000 | — | — |
| 2001-08-10 | $2.97 | $8.28 | 3,100 | — | — |
| 2001-08-09 | $3.00 | $8.37 | 13,800 | — | — |
| 2001-08-08 | $2.96 | $8.25 | 2,700 | — | — |
| 2001-08-07 | $2.93 | $8.17 | 18,200 | — | — |
| 2001-08-06 | $2.98 | $8.31 | 900 | — | — |
| 2001-08-03 | $2.95 | $8.23 | 10,800 | — | — |
| 2001-08-02 | $2.95 | $8.23 | 9,100 | — | — |
| 2001-08-01 | $2.95 | $8.23 | 15,800 | — | — |
| 2001-07-31 | $3.02 | $8.42 | 13,300 | — | — |
| 2001-07-30 | $3.00 | $8.37 | 7,900 | — | — |
| 2001-07-27 | $3.02 | $8.42 | 6,700 | — | — |
| 2001-07-26 | $2.98 | $8.31 | 7,800 | — | — |
| 2001-07-25 | $3.04 | $8.28 | 8,000 | — | — |
| 2001-07-24 | $3.05 | $8.31 | 16,700 | — | — |
| 2001-07-23 | $3.00 | $8.17 | 3,100 | — | — |
| 2001-07-20 | $3.04 | $8.28 | 14,700 | — | — |
| 2001-07-19 | $3.05 | $8.31 | 2,000 | — | — |
| 2001-07-18 | $3.01 | $8.20 | 1,800 | — | — |
| 2001-07-17 | $3.02 | $8.23 | 10,000 | — | — |
| 2001-07-16 | $3.00 | $8.17 | 22,000 | — | — |
| 2001-07-13 | $3.00 | $8.17 | 69,600 | — | — |
| 2001-07-12 | $3.10 | $8.45 | 19,400 | — | — |
| 2001-07-11 | $3.18 | $8.66 | 9,900 | — | — |
| 2001-07-10 | $3.23 | $8.80 | 22,500 | — | — |
| 2001-07-09 | $3.25 | $8.85 | 19,300 | — | — |
| 2001-07-06 | $3.32 | $9.04 | 3,400 | — | — |
| 2001-07-05 | $3.29 | $8.96 | 6,200 | — | — |
| 2001-07-03 | $3.20 | $8.72 | 1,400 | — | — |
| 2001-07-02 | $3.30 | $8.99 | 5,700 | — | — |
| 2001-06-29 | $3.35 | $9.13 | 500 | — | — |
| 2001-06-28 | $3.35 | $9.13 | 4,400 | — | — |
| 2001-06-27 | $3.36 | $9.15 | 1,700 | — | — |
| 2001-06-26 | $3.35 | $9.13 | 13,000 | — | — |
| 2001-06-25 | $3.40 | $9.26 | 16,200 | — | — |
| 2001-06-22 | $3.43 | $9.34 | 14,700 | — | — |
| 2001-06-21 | $3.45 | $9.40 | 10,500 | — | — |
| 2001-06-20 | $3.40 | $9.26 | 28,000 | — | — |
| 2001-06-19 | $3.31 | $9.02 | 32,500 | — | — |
| 2001-06-18 | $3.22 | $8.77 | 17,000 | — | — |
| 2001-06-15 | $3.15 | $8.58 | 15,500 | — | — |
| 2001-06-14 | $3.10 | $8.45 | 12,000 | — | — |
| 2001-06-13 | $3.07 | $8.36 | 4,300 | — | — |
| 2001-06-12 | $3.10 | $8.45 | 4,600 | — | — |
| 2001-06-11 | $3.06 | $8.34 | 26,900 | — | — |
| 2001-06-08 | $3.09 | $8.42 | 23,800 | — | — |
| 2001-06-07 | $3.05 | $8.31 | 52,800 | — | — |
| 2001-06-06 | $3.00 | $8.17 | 11,200 | — | — |
| 2001-06-05 | $3.00 | $8.17 | 21,500 | — | — |
| 2001-06-04 | $3.00 | $8.17 | 18,500 | — | — |
| 2001-06-01 | $3.00 | $8.17 | 19,000 | — | — |
| 2001-05-31 | $2.99 | $8.15 | 40,900 | — | — |
| 2001-05-30 | $2.99 | $8.15 | 26,500 | — | — |
| 2001-05-29 | $2.97 | $8.09 | 22,300 | — | — |
| 2001-05-25 | $2.99 | $8.15 | 9,500 | — | — |
| 2001-05-24 | $2.98 | $8.12 | 22,400 | — | — |
| 2001-05-23 | $2.97 | $8.09 | 32,600 | — | — |
| 2001-05-22 | $3.00 | $8.17 | 127,400 | — | — |
| 2001-05-21 | $2.99 | $8.15 | 5,100 | — | — |
| 2001-05-18 | $2.99 | $8.15 | 19,800 | — | — |
| 2001-05-17 | $2.98 | $8.12 | 13,200 | — | — |
| 2001-05-16 | $2.97 | $8.09 | 7,300 | — | — |
| 2001-05-15 | $2.94 | $8.01 | 108,500 | — | — |
| 2001-05-14 | $2.96 | $8.06 | 11,000 | — | — |
| 2001-05-11 | $2.97 | $8.09 | 3,300 | — | — |
| 2001-05-10 | $2.97 | $8.09 | 19,600 | — | — |
| 2001-05-09 | $2.96 | $8.06 | 4,000 | — | — |
| 2001-05-08 | $2.98 | $8.12 | 14,800 | — | — |
| 2001-05-07 | $2.99 | $8.15 | 17,200 | — | — |
| 2001-05-04 | $3.00 | $8.17 | 22,600 | — | — |
| 2001-05-03 | $2.98 | $8.12 | 400 | — | — |
| 2001-05-02 | $2.98 | $8.12 | 25,200 | — | — |
| 2001-05-01 | $2.96 | $8.06 | 9,700 | — | — |
| 2001-04-30 | $2.92 | $7.96 | 13,500 | — | — |
| 2001-04-27 | $2.95 | $8.04 | 4,200 | — | — |
| 2001-04-26 | $2.93 | $7.98 | 17,900 | — | — |
| 2001-04-25 | $2.94 | $8.01 | 15,400 | — | — |
| 2001-04-24 | $2.97 | $8.09 | 26,700 | — | — |
| 2001-04-23 | $2.92 | $7.96 | 46,500 | — | — |
| 2001-04-20 | $2.96 | $8.06 | 71,200 | — | — |
| 2001-04-19 | $2.99 | $8.15 | 15,000 | — | — |
| 2001-04-18 | $2.99 | $8.15 | 34,000 | — | — |
| 2001-04-17 | $3.00 | $8.17 | 42,100 | — | — |
| 2001-04-16 | $3.00 | $8.17 | 8,600 | — | — |
| 2001-04-12 | $2.99 | $8.15 | 6,700 | — | — |
| 2001-04-11 | $2.99 | $8.15 | 51,000 | — | — |
| 2001-04-10 | $2.97 | $8.09 | 11,700 | — | — |
| 2001-04-09 | $2.97 | $8.09 | 15,300 | — | — |
| 2001-04-06 | $2.99 | $8.15 | 28,600 | — | — |
| 2001-04-05 | $3.00 | $8.17 | 27,700 | — | — |
| 2001-04-04 | $3.00 | $8.17 | 41,700 | — | — |
| 2001-04-03 | $3.12 | $8.50 | 25,800 | — | — |
| 2001-04-02 | $3.01 | $8.20 | 20,600 | — | — |
| 2001-03-30 | $3.00 | $8.17 | 43,000 | — | — |
| 2001-03-29 | $2.98 | $8.12 | 12,000 | — | — |
| 2001-03-28 | $2.99 | $8.15 | 8,400 | — | — |
| 2001-03-27 | $2.99 | $8.15 | 14,600 | — | — |
| 2001-03-26 | $2.97 | $8.09 | 21,500 | — | — |
| 2001-03-23 | $2.99 | $8.15 | 10,800 | — | — |
| 2001-03-22 | $2.95 | $8.04 | 25,500 | — | — |
| 2001-03-21 | $2.96 | $8.06 | 15,700 | — | — |
| 2001-03-20 | $2.97 | $8.09 | 17,500 | — | — |
| 2001-03-19 | $2.97 | $8.09 | 21,500 | — | — |
| 2001-03-16 | $2.97 | $8.09 | 23,500 | — | — |
| 2001-03-15 | $2.97 | $8.09 | 19,200 | — | — |
| 2001-03-14 | $2.98 | $8.12 | 12,100 | — | — |
| 2001-03-13 | $2.98 | $8.12 | 15,900 | — | — |
| 2001-03-12 | $3.00 | $8.17 | 17,800 | — | — |
| 2001-03-09 | $2.97 | $8.09 | 43,200 | — | — |
| 2001-03-08 | $2.99 | $8.15 | 18,700 | — | — |
| 2001-03-07 | $3.00 | $8.17 | 26,100 | — | — |
| 2001-03-06 | $3.00 | $8.17 | 52,300 | — | — |
| 2001-03-05 | $2.99 | $8.15 | 19,000 | — | — |
| 2001-03-02 | $2.95 | $8.04 | 8,600 | — | — |
| 2001-03-01 | $2.95 | $8.04 | 33,800 | — | — |
| 2001-02-28 | $2.94 | $8.01 | 17,600 | — | — |
| 2001-02-27 | $2.93 | $7.98 | 12,300 | — | — |
| 2001-02-26 | $2.93 | $7.98 | 6,300 | — | — |
| 2001-02-23 | $2.92 | $7.96 | 12,200 | — | — |
| 2001-02-22 | $2.92 | $7.96 | 8,400 | — | — |
| 2001-02-21 | $2.92 | $7.96 | 16,300 | — | — |
| 2001-02-20 | $2.94 | $8.01 | 29,800 | — | — |
| 2001-02-16 | $2.86 | $7.79 | 29,200 | — | — |
| 2001-02-15 | $2.94 | $8.01 | 7,600 | — | — |
| 2001-02-14 | $2.90 | $7.90 | 23,800 | — | — |
| 2001-02-13 | $2.95 | $8.04 | 28,500 | — | — |
| 2001-02-12 | $2.96 | $8.06 | 29,500 | — | — |
| 2001-02-09 | $2.94 | $8.01 | 24,200 | — | — |
| 2001-02-08 | $2.97 | $8.09 | 15,000 | — | — |
| 2001-02-07 | $2.98 | $8.12 | 13,700 | — | — |
| 2001-02-06 | $2.98 | $8.12 | 19,100 | — | — |
| 2001-02-05 | $2.98 | $8.12 | 21,500 | — | — |
| 2001-02-02 | $2.97 | $8.09 | 20,700 | — | — |
| 2001-02-01 | $2.95 | $8.04 | 15,700 | — | — |
| 2001-01-31 | $2.96 | $8.06 | 22,000 | — | — |
| 2001-01-30 | $2.98 | $8.12 | 38,100 | — | — |
| 2001-01-29 | $2.98 | $8.12 | 25,300 | — | — |
| 2001-01-26 | $2.94 | $8.00 | 29,700 | — | — |
| 2001-01-25 | $2.88 | $7.48 | 70,800 | — | — |
| 2001-01-24 | $3.00 | $7.80 | 51,500 | — | — |
| 2001-01-23 | $2.94 | $7.64 | 25,600 | — | — |
| 2001-01-22 | $3.00 | $7.80 | 55,800 | — | — |
| 2001-01-19 | $3.00 | $7.80 | 45,200 | — | — |
| 2001-01-18 | $3.00 | $7.80 | 26,300 | — | — |
| 2001-01-17 | $3.00 | $7.80 | 18,300 | — | — |
| 2001-01-16 | $3.06 | $7.97 | 10,600 | — | — |
| 2001-01-12 | $2.94 | $7.64 | 21,600 | — | — |
| 2001-01-11 | $2.88 | $7.48 | 29,900 | — | — |
| 2001-01-10 | $2.88 | $7.48 | 78,700 | — | — |
| 2001-01-09 | $3.00 | $7.80 | 37,200 | — | — |
| 2001-01-08 | $3.13 | $8.13 | 19,700 | — | — |
| 2001-01-05 | $3.19 | $8.29 | 74,600 | — | — |
| 2001-01-04 | $3.25 | $8.45 | 16,800 | — | — |
| 2001-01-03 | $3.25 | $8.45 | 5,000 | — | — |
| 2001-01-02 | $3.25 | $8.45 | 43,900 | — | — |