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
- 1990-09-26 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 | $3.35 | $3.35 | 26,200 | — | — |
| 2001-12-28 | $3.40 | $3.40 | 18,200 | — | — |
| 2001-12-27 | $3.31 | $3.31 | 4,000 | — | — |
| 2001-12-26 | $3.30 | $3.30 | 12,200 | — | — |
| 2001-12-24 | $3.33 | $3.33 | 1,400 | — | — |
| 2001-12-21 | $3.33 | $3.33 | 6,400 | — | — |
| 2001-12-20 | $3.38 | $3.38 | 25,200 | — | — |
| 2001-12-19 | $3.40 | $3.40 | 24,600 | — | — |
| 2001-12-18 | $3.33 | $3.33 | 19,400 | — | — |
| 2001-12-17 | $3.40 | $3.40 | 10,200 | — | — |
| 2001-12-14 | $3.36 | $3.36 | 13,800 | — | — |
| 2001-12-13 | $3.34 | $3.34 | 12,600 | — | — |
| 2001-12-12 | $3.33 | $3.33 | 5,200 | — | — |
| 2001-12-11 | $3.33 | $3.33 | 20,000 | — | — |
| 2001-12-10 | $3.29 | $3.29 | 36,600 | — | — |
| 2001-12-07 | $3.40 | $3.40 | 17,200 | — | — |
| 2001-12-06 | $3.47 | $3.47 | 13,600 | — | — |
| 2001-12-05 | $3.45 | $3.45 | 800 | — | — |
| 2001-12-04 | $3.38 | $3.38 | 1,400 | — | — |
| 2001-12-03 | $3.41 | $3.41 | 16,800 | — | — |
| 2001-11-30 | $3.49 | $3.49 | 6,200 | — | — |
| 2001-11-29 | $3.57 | $3.57 | 6,200 | — | — |
| 2001-11-28 | $3.50 | $3.50 | 35,400 | — | — |
| 2001-11-27 | $3.45 | $3.45 | 52,400 | — | — |
| 2001-11-26 | $3.58 | $3.58 | 43,800 | — | — |
| 2001-11-23 | $3.60 | $3.60 | 27,600 | — | — |
| 2001-11-21 | $3.42 | $3.42 | 23,800 | — | — |
| 2001-11-20 | $3.25 | $3.25 | 45,600 | — | — |
| 2001-11-19 | $3.20 | $3.20 | 7,400 | — | — |
| 2001-11-16 | $3.23 | $3.23 | 38,400 | — | — |
| 2001-11-15 | $3.18 | $3.18 | 42,400 | — | — |
| 2001-11-14 | $3.25 | $3.25 | 3,200 | — | — |
| 2001-11-13 | $3.25 | $3.25 | 100,400 | — | — |
| 2001-11-12 | $3.23 | $3.23 | 5,600 | — | — |
| 2001-11-09 | $3.20 | $3.20 | 14,200 | — | — |
| 2001-11-08 | $3.30 | $3.30 | 25,200 | — | — |
| 2001-11-07 | $3.25 | $3.25 | 1,600 | — | — |
| 2001-11-06 | $3.27 | $3.27 | 400 | — | — |
| 2001-11-05 | $3.16 | $3.16 | 12,800 | — | — |
| 2001-11-02 | $3.30 | $3.30 | 1,600 | — | — |
| 2001-11-01 | $3.30 | $3.30 | 25,000 | — | — |
| 2001-10-31 | $3.25 | $3.25 | 103,400 | — | — |
| 2001-10-30 | $3.18 | $3.18 | 76,000 | — | — |
| 2001-10-29 | $3.25 | $3.25 | 53,400 | — | — |
| 2001-10-26 | $3.28 | $3.28 | 20,600 | — | — |
| 2001-10-25 | $3.22 | $3.22 | 36,600 | — | — |
| 2001-10-24 | $3.13 | $3.13 | 10,000 | — | — |
| 2001-10-23 | $3.03 | $3.03 | 4,200 | — | — |
| 2001-10-22 | $3.00 | $3.00 | 9,000 | — | — |
| 2001-10-19 | $3.02 | $3.02 | 200 | — | — |
| 2001-10-18 | $3.12 | $3.12 | 29,800 | — | — |
| 2001-10-17 | $3.04 | $3.04 | 17,000 | — | — |
| 2001-10-16 | $3.15 | $3.15 | 46,800 | — | — |
| 2001-10-15 | $3.03 | $3.03 | 14,000 | — | — |
| 2001-10-12 | $3.17 | $3.17 | 12,800 | — | — |
| 2001-10-11 | $3.20 | $3.20 | 7,000 | — | — |
| 2001-10-10 | $3.20 | $3.20 | 9,000 | — | — |
| 2001-10-09 | $3.08 | $3.08 | 10,800 | — | — |
| 2001-10-08 | $2.98 | $2.98 | 21,400 | — | — |
| 2001-10-05 | $3.05 | $3.05 | 70,400 | — | — |
| 2001-10-04 | $3.18 | $3.18 | 2,000 | — | — |
| 2001-10-03 | $3.18 | $3.18 | 28,600 | — | — |
| 2001-10-02 | $2.85 | $2.85 | 25,400 | — | — |
| 2001-10-01 | $2.78 | $2.78 | 1,000 | — | — |
| 2001-09-28 | $2.85 | $2.85 | 40,200 | — | — |
| 2001-09-27 | $2.58 | $2.58 | 23,200 | — | — |
| 2001-09-26 | $2.70 | $2.70 | 20,400 | — | — |
| 2001-09-25 | $2.58 | $2.58 | 42,200 | — | — |
| 2001-09-24 | $2.75 | $2.75 | 87,200 | — | — |
| 2001-09-21 | $2.73 | $2.73 | 51,600 | — | — |
| 2001-09-20 | $3.00 | $3.00 | 107,800 | — | — |
| 2001-09-19 | $3.10 | $3.10 | 41,200 | — | — |
| 2001-09-18 | $3.25 | $3.25 | 27,600 | — | — |
| 2001-09-17 | $3.25 | $3.25 | 30,200 | — | — |
| 2001-09-10 | $3.43 | $3.43 | 227,000 | — | — |
| 2001-09-07 | $3.28 | $3.28 | 39,400 | — | — |
| 2001-09-06 | $3.26 | $3.26 | 87,400 | — | — |
| 2001-09-05 | $3.23 | $3.23 | 30,400 | — | — |
| 2001-09-04 | $3.18 | $3.18 | 5,000 | — | — |
| 2001-08-31 | $3.34 | $3.34 | 4,800 | — | — |
| 2001-08-30 | $3.37 | $3.37 | 6,400 | — | — |
| 2001-08-29 | $3.30 | $3.30 | 11,200 | — | — |
| 2001-08-28 | $3.30 | $3.30 | 3,200 | — | — |
| 2001-08-27 | $3.43 | $3.43 | 5,400 | — | — |
| 2001-08-24 | $3.38 | $3.38 | 5,800 | — | — |
| 2001-08-23 | $3.10 | $3.10 | 12,800 | — | — |
| 2001-08-22 | $3.23 | $3.23 | 64,800 | — | — |
| 2001-08-21 | $3.15 | $3.15 | 24,600 | — | — |
| 2001-08-20 | $3.28 | $3.28 | 28,800 | — | — |
| 2001-08-17 | $3.45 | $3.45 | 19,000 | — | — |
| 2001-08-16 | $3.48 | $3.48 | 10,400 | — | — |
| 2001-08-15 | $3.45 | $3.45 | 40,800 | — | — |
| 2001-08-14 | $3.49 | $3.49 | 14,000 | — | — |
| 2001-08-13 | $3.41 | $3.41 | 1,600 | — | — |
| 2001-08-10 | $3.28 | $3.28 | 33,600 | — | — |
| 2001-08-09 | $3.26 | $3.26 | 6,600 | — | — |
| 2001-08-08 | $3.42 | $3.42 | 20,600 | — | — |
| 2001-08-07 | $3.15 | $3.15 | 29,800 | — | — |
| 2001-08-06 | $3.05 | $3.05 | 31,600 | — | — |
| 2001-08-03 | $3.43 | $3.43 | 9,600 | — | — |
| 2001-08-02 | $3.43 | $3.43 | 23,600 | — | — |
| 2001-08-01 | $3.50 | $3.50 | 197,400 | — | — |
| 2001-07-31 | $3.56 | $3.56 | 74,200 | — | — |
| 2001-07-30 | $3.57 | $3.57 | 36,000 | — | — |
| 2001-07-27 | $3.50 | $3.50 | 156,000 | — | — |
| 2001-07-26 | $3.55 | $3.55 | 74,400 | — | — |
| 2001-07-25 | $3.55 | $3.55 | 41,000 | — | — |
| 2001-07-24 | $3.52 | $3.52 | 59,800 | — | — |
| 2001-07-23 | $3.54 | $3.54 | 23,200 | — | — |
| 2001-07-20 | $3.43 | $3.43 | 800 | — | — |
| 2001-07-19 | $3.49 | $3.49 | 15,600 | — | — |
| 2001-07-18 | $3.38 | $3.38 | 24,400 | — | — |
| 2001-07-17 | $3.38 | $3.38 | 10,000 | — | — |
| 2001-07-16 | $3.38 | $3.38 | 63,200 | — | — |
| 2001-07-13 | $3.38 | $3.38 | 8,400 | — | — |
| 2001-07-12 | $3.38 | $3.38 | 46,400 | — | — |
| 2001-07-11 | $3.38 | $3.38 | 43,600 | — | — |
| 2001-07-10 | $3.41 | $3.41 | 30,200 | — | — |
| 2001-07-09 | $3.45 | $3.45 | 6,400 | — | — |
| 2001-07-06 | $3.45 | $3.45 | 3,000 | — | — |
| 2001-07-05 | $3.35 | $3.35 | 26,600 | — | — |
| 2001-07-03 | $3.46 | $3.46 | 1,800 | — | — |
| 2001-07-02 | $3.45 | $3.45 | 32,400 | — | — |
| 2001-06-29 | $3.48 | $3.48 | 14,000 | — | — |
| 2001-06-28 | $3.33 | $3.33 | 25,800 | — | — |
| 2001-06-27 | $3.15 | $3.15 | 49,600 | — | — |
| 2001-06-26 | $3.00 | $3.00 | 78,800 | — | — |
| 2001-06-25 | $3.10 | $3.10 | 154,800 | — | — |
| 2001-06-22 | $3.51 | $3.51 | 22,400 | — | — |
| 2001-06-21 | $3.65 | $3.65 | 16,000 | — | — |
| 2001-06-20 | $3.66 | $3.66 | 65,200 | — | — |
| 2001-06-19 | $3.76 | $3.76 | 44,800 | — | — |
| 2001-06-18 | $3.68 | $3.68 | 4,800 | — | — |
| 2001-06-15 | $3.74 | $3.74 | 1,400 | — | — |
| 2001-06-14 | $3.74 | $3.74 | 12,000 | — | — |
| 2001-06-13 | $3.73 | $3.73 | 31,000 | — | — |
| 2001-06-12 | $3.75 | $3.75 | 86,800 | — | — |
| 2001-06-11 | $3.69 | $3.69 | 24,400 | — | — |
| 2001-06-08 | $3.65 | $3.65 | 35,000 | — | — |
| 2001-06-07 | $3.55 | $3.55 | 67,800 | — | — |
| 2001-06-06 | $3.54 | $3.54 | 13,400 | — | — |
| 2001-06-05 | $3.55 | $3.55 | 76,400 | — | — |
| 2001-06-04 | $3.61 | $3.61 | 26,600 | — | — |
| 2001-06-01 | $3.61 | $3.61 | 42,000 | — | — |
| 2001-05-31 | $3.63 | $3.63 | 33,400 | — | — |
| 2001-05-30 | $3.66 | $3.66 | 44,200 | — | — |
| 2001-05-29 | $3.68 | $3.68 | 108,000 | — | — |
| 2001-05-25 | $3.72 | $3.72 | 70,800 | — | — |
| 2001-05-24 | $3.68 | $3.68 | 42,400 | — | — |
| 2001-05-23 | $3.69 | $3.69 | 273,600 | — | — |
| 2001-05-22 | $3.66 | $3.66 | 92,200 | — | — |
| 2001-05-21 | $3.53 | $3.53 | 224,600 | — | — |
| 2001-05-18 | $3.38 | $3.38 | 65,000 | — | — |
| 2001-05-17 | $3.28 | $3.28 | 57,600 | — | — |
| 2001-05-16 | $3.20 | $3.20 | 28,000 | — | — |
| 2001-05-15 | $3.28 | $3.28 | 60,800 | — | — |
| 2001-05-14 | $3.22 | $3.22 | 40,000 | — | — |
| 2001-05-11 | $3.18 | $3.18 | 37,000 | — | — |
| 2001-05-10 | $3.09 | $3.09 | 13,000 | — | — |
| 2001-05-09 | $3.05 | $3.05 | 121,400 | — | — |
| 2001-05-08 | $3.08 | $3.08 | 160,800 | — | — |
| 2001-05-07 | $3.00 | $3.00 | 92,200 | — | — |
| 2001-05-04 | $3.00 | $3.00 | 14,400 | — | — |
| 2001-05-03 | $3.00 | $3.00 | 5,000 | — | — |
| 2001-05-02 | $3.00 | $3.00 | 84,000 | — | — |
| 2001-05-01 | $3.03 | $3.03 | 41,400 | — | — |
| 2001-04-30 | $2.88 | $2.88 | 23,200 | — | — |
| 2001-04-27 | $2.78 | $2.78 | 9,800 | — | — |
| 2001-04-26 | $2.73 | $2.73 | 23,200 | — | — |
| 2001-04-25 | $2.70 | $2.70 | 26,800 | — | — |
| 2001-04-24 | $2.73 | $2.73 | 45,800 | — | — |
| 2001-04-23 | $2.70 | $2.70 | 8,200 | — | — |
| 2001-04-20 | $2.73 | $2.73 | 3,400 | — | — |
| 2001-04-19 | $2.63 | $2.63 | 9,200 | — | — |
| 2001-04-18 | $2.70 | $2.70 | 15,800 | — | — |
| 2001-04-17 | $2.85 | $2.85 | 2,800 | — | — |
| 2001-04-16 | $2.81 | $2.81 | 31,400 | — | — |
| 2001-04-12 | $2.85 | $2.85 | 1,556,400 | — | — |
| 2001-04-11 | $2.50 | $2.50 | 135,200 | — | — |
| 2001-04-10 | $2.50 | $2.50 | 1,200 | — | — |
| 2001-04-09 | $2.50 | $2.50 | 7,800 | — | — |
| 2001-04-06 | $2.50 | $2.50 | 13,000 | — | — |
| 2001-04-05 | $2.47 | $2.47 | 9,800 | — | — |
| 2001-04-04 | $2.50 | $2.50 | 75,400 | — | — |
| 2001-04-03 | $2.44 | $2.44 | 24,000 | — | — |
| 2001-04-02 | $2.56 | $2.56 | 25,200 | — | — |
| 2001-03-30 | $2.56 | $2.56 | 10,800 | — | — |
| 2001-03-29 | $2.38 | $2.38 | 179,800 | — | — |
| 2001-03-28 | $2.44 | $2.44 | 92,000 | — | — |
| 2001-03-27 | $2.69 | $2.69 | 3,600 | — | — |
| 2001-03-26 | $2.67 | $2.67 | 5,800 | — | — |
| 2001-03-23 | $2.72 | $2.72 | 2,600 | — | — |
| 2001-03-22 | $2.63 | $2.63 | 2,800 | — | — |
| 2001-03-21 | $2.63 | $2.63 | 6,600 | — | — |
| 2001-03-20 | $2.75 | $2.75 | 10,400 | — | — |
| 2001-03-19 | $2.78 | $2.78 | 30,600 | — | — |
| 2001-03-16 | $2.56 | $2.56 | 6,000 | — | — |
| 2001-03-15 | $2.50 | $2.50 | 11,600 | — | — |
| 2001-03-14 | $2.72 | $2.72 | 17,200 | — | — |
| 2001-03-13 | $2.70 | $2.70 | 30,400 | — | — |
| 2001-03-12 | $2.78 | $2.78 | 11,200 | — | — |
| 2001-03-09 | $2.75 | $2.75 | 12,000 | — | — |
| 2001-03-08 | $2.80 | $2.80 | 12,800 | — | — |
| 2001-03-07 | $2.75 | $2.75 | 4,000 | — | — |
| 2001-03-06 | $2.75 | $2.75 | 3,400 | — | — |
| 2001-03-05 | $2.78 | $2.78 | 15,400 | — | — |
| 2001-03-02 | $2.69 | $2.69 | 36,800 | — | — |
| 2001-03-01 | $2.81 | $2.81 | 227,400 | — | — |
| 2001-02-28 | $2.81 | $2.81 | 25,000 | — | — |
| 2001-02-27 | $2.75 | $2.75 | 474,200 | — | — |
| 2001-02-26 | $2.53 | $2.53 | 40,000 | — | — |
| 2001-02-23 | $2.69 | $2.69 | 75,600 | — | — |
| 2001-02-22 | $2.56 | $2.56 | 30,400 | — | — |
| 2001-02-21 | $2.72 | $2.72 | 54,400 | — | — |
| 2001-02-20 | $2.66 | $2.66 | 153,000 | — | — |
| 2001-02-16 | $2.75 | $2.75 | 132,200 | — | — |
| 2001-02-15 | $2.91 | $2.91 | 45,200 | — | — |
| 2001-02-14 | $2.88 | $2.88 | 76,600 | — | — |
| 2001-02-13 | $2.88 | $2.88 | 48,000 | — | — |
| 2001-02-12 | $2.81 | $2.81 | 42,600 | — | — |
| 2001-02-09 | $3.00 | $3.00 | 12,400 | — | — |
| 2001-02-08 | $3.00 | $3.00 | 5,800 | — | — |
| 2001-02-07 | $3.03 | $3.03 | 17,800 | — | — |
| 2001-02-06 | $3.03 | $3.03 | 37,800 | — | — |
| 2001-02-05 | $2.94 | $2.94 | 400 | — | — |
| 2001-02-02 | $2.92 | $2.92 | 95,600 | — | — |
| 2001-02-01 | $2.94 | $2.94 | 12,000 | — | — |
| 2001-01-31 | $2.88 | $2.88 | 27,200 | — | — |
| 2001-01-30 | $2.88 | $2.88 | 23,400 | — | — |
| 2001-01-29 | $2.69 | $2.69 | 152,800 | — | — |
| 2001-01-26 | $2.94 | $2.94 | 62,000 | — | — |
| 2001-01-25 | $3.03 | $3.03 | 36,800 | — | — |
| 2001-01-24 | $3.00 | $3.00 | 45,600 | — | — |
| 2001-01-23 | $2.97 | $2.97 | 157,400 | — | — |
| 2001-01-22 | $2.94 | $2.94 | 6,600 | — | — |
| 2001-01-19 | $3.06 | $3.06 | 410,200 | — | — |
| 2001-01-18 | $3.09 | $3.09 | 471,000 | — | — |
| 2001-01-17 | $3.06 | $3.06 | 21,200 | — | — |
| 2001-01-16 | $3.09 | $3.09 | 101,800 | — | — |
| 2001-01-12 | $2.94 | $2.94 | 300,000 | — | — |
| 2001-01-11 | $2.88 | $2.88 | 46,200 | — | — |
| 2001-01-10 | $2.81 | $2.81 | 109,200 | — | — |
| 2001-01-09 | $3.03 | $3.03 | 3,200 | — | — |
| 2001-01-08 | $3.22 | $3.22 | 13,800 | — | — |
| 2001-01-05 | $3.00 | $3.00 | 65,600 | — | — |
| 2001-01-04 | $3.06 | $3.06 | 311,800 | — | — |
| 2001-01-03 | $2.97 | $2.97 | 33,000 | — | — |
| 2001-01-02 | $2.81 | $2.81 | 29,000 | — | — |