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
- 1986-08-07 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 | $2.46 | $2.46 | 4,433 | — | — |
| 2001-12-28 | $2.43 | $2.43 | 4,367 | — | — |
| 2001-12-27 | $2.61 | $2.61 | 2,333 | — | — |
| 2001-12-26 | $2.64 | $2.64 | 67 | — | — |
| 2001-12-24 | $2.46 | $2.46 | 5,100 | — | — |
| 2001-12-21 | $2.43 | $2.43 | 8,800 | — | — |
| 2001-12-20 | $2.61 | $2.61 | 800 | — | — |
| 2001-12-19 | $2.70 | $2.70 | 1,033 | — | — |
| 2001-12-18 | $2.52 | $2.52 | 67 | — | — |
| 2001-12-17 | $2.43 | $2.43 | 1,067 | — | — |
| 2001-12-14 | $2.91 | $2.91 | 4,400 | — | — |
| 2001-12-13 | $2.52 | $2.52 | 0 | — | — |
| 2001-12-12 | $2.52 | $2.52 | 2,400 | — | — |
| 2001-12-11 | $2.40 | $2.40 | 1,667 | — | — |
| 2001-12-10 | $2.40 | $2.40 | 767 | — | — |
| 2001-12-07 | $2.55 | $2.55 | 3,867 | — | — |
| 2001-12-06 | $2.40 | $2.40 | 1,667 | — | — |
| 2001-12-05 | $2.40 | $2.40 | 67 | — | — |
| 2001-12-04 | $2.43 | $2.43 | 167 | — | — |
| 2001-12-03 | $2.70 | $2.70 | 2,433 | — | — |
| 2001-11-30 | $2.43 | $2.43 | 0 | — | — |
| 2001-11-29 | $2.43 | $2.43 | 400 | — | — |
| 2001-11-28 | $2.40 | $2.40 | 0 | — | — |
| 2001-11-27 | $2.40 | $2.40 | 600 | — | — |
| 2001-11-26 | $2.46 | $2.46 | 6,000 | — | — |
| 2001-11-23 | $2.49 | $2.49 | 0 | — | — |
| 2001-11-21 | $2.49 | $2.49 | 0 | — | — |
| 2001-11-20 | $2.49 | $2.49 | 3,400 | — | — |
| 2001-11-19 | $2.37 | $2.37 | 1,133 | — | — |
| 2001-11-16 | $2.37 | $2.37 | 0 | — | — |
| 2001-11-15 | $2.37 | $2.37 | 333 | — | — |
| 2001-11-14 | $2.28 | $2.28 | 233 | — | — |
| 2001-11-13 | $2.19 | $2.19 | 2,533 | — | — |
| 2001-11-12 | $2.25 | $2.25 | 0 | — | — |
| 2001-11-09 | $2.25 | $2.25 | 1,633 | — | — |
| 2001-11-08 | $2.19 | $2.19 | 1,433 | — | — |
| 2001-11-07 | $2.43 | $2.43 | 100 | — | — |
| 2001-11-06 | $2.70 | $2.70 | 0 | — | — |
| 2001-11-05 | $2.70 | $2.70 | 533 | — | — |
| 2001-11-02 | $2.70 | $2.70 | 367 | — | — |
| 2001-11-01 | $2.97 | $2.97 | 0 | — | — |
| 2001-10-31 | $2.97 | $2.97 | 33 | — | — |
| 2001-10-30 | $2.97 | $2.97 | 0 | — | — |
| 2001-10-29 | $2.97 | $2.97 | 0 | — | — |
| 2001-10-26 | $2.97 | $2.97 | 233 | — | — |
| 2001-10-25 | $3.00 | $3.00 | 700 | — | — |
| 2001-10-24 | $2.70 | $2.70 | 867 | — | — |
| 2001-10-23 | $2.85 | $2.85 | 900 | — | — |
| 2001-10-22 | $2.70 | $2.70 | 167 | — | — |
| 2001-10-19 | $3.00 | $3.00 | 0 | — | — |
| 2001-10-18 | $3.00 | $3.00 | 600 | — | — |
| 2001-10-17 | $3.00 | $3.00 | 2,767 | — | — |
| 2001-10-16 | $3.30 | $3.30 | 500 | — | — |
| 2001-10-15 | $3.00 | $3.00 | 467 | — | — |
| 2001-10-12 | $3.06 | $3.06 | 0 | — | — |
| 2001-10-11 | $3.06 | $3.06 | 6,700 | — | — |
| 2001-10-10 | $3.09 | $3.09 | 23,600 | — | — |
| 2001-10-09 | $3.15 | $3.15 | 2,667 | — | — |
| 2001-10-08 | $3.15 | $3.15 | 8,033 | — | — |
| 2001-10-05 | $3.15 | $3.15 | 7,533 | — | — |
| 2001-10-04 | $3.18 | $3.18 | 500 | — | — |
| 2001-10-03 | $3.18 | $3.18 | 8,667 | — | — |
| 2001-10-02 | $3.27 | $3.27 | 3,267 | — | — |
| 2001-10-01 | $3.24 | $3.24 | 0 | — | — |
| 2001-09-28 | $3.24 | $3.24 | 0 | — | — |
| 2001-09-27 | $3.24 | $3.24 | 0 | — | — |
| 2001-09-26 | $3.24 | $3.24 | 0 | — | — |
| 2001-09-25 | $3.24 | $3.24 | 6,533 | — | — |
| 2001-09-24 | $3.18 | $3.18 | 0 | — | — |
| 2001-09-21 | $3.18 | $3.18 | 4,267 | — | — |
| 2001-09-20 | $3.24 | $3.24 | 0 | — | — |
| 2001-09-19 | $3.24 | $3.24 | 700 | — | — |
| 2001-09-18 | $3.24 | $3.24 | 1,333 | — | — |
| 2001-09-17 | $3.15 | $3.15 | 833 | — | — |
| 2001-09-10 | $3.21 | $3.21 | 333 | — | — |
| 2001-09-07 | $3.30 | $3.30 | 333 | — | — |
| 2001-09-06 | $3.15 | $3.15 | 2,100 | — | — |
| 2001-09-05 | $3.15 | $3.15 | 500 | — | — |
| 2001-09-04 | $3.15 | $3.15 | 0 | — | — |
| 2001-08-31 | $3.15 | $3.15 | 333 | — | — |
| 2001-08-30 | $3.30 | $3.30 | 0 | — | — |
| 2001-08-29 | $3.30 | $3.30 | 333 | — | — |
| 2001-08-28 | $3.24 | $3.24 | 667 | — | — |
| 2001-08-27 | $3.27 | $3.27 | 0 | — | — |
| 2001-08-24 | $3.27 | $3.27 | 800 | — | — |
| 2001-08-23 | $3.24 | $3.24 | 133 | — | — |
| 2001-08-22 | $3.24 | $3.24 | 233 | — | — |
| 2001-08-21 | $3.33 | $3.33 | 1,733 | — | — |
| 2001-08-20 | $3.30 | $3.30 | 1,733 | — | — |
| 2001-08-17 | $3.30 | $3.30 | 6,167 | — | — |
| 2001-08-16 | $3.30 | $3.30 | 2,033 | — | — |
| 2001-08-15 | $3.33 | $3.33 | 300 | — | — |
| 2001-08-14 | $3.33 | $3.33 | 1,833 | — | — |
| 2001-08-13 | $3.30 | $3.30 | 1,200 | — | — |
| 2001-08-10 | $3.18 | $3.18 | 233 | — | — |
| 2001-08-09 | $3.33 | $3.33 | 0 | — | — |
| 2001-08-08 | $3.33 | $3.33 | 2,667 | — | — |
| 2001-08-07 | $3.15 | $3.15 | 1,667 | — | — |
| 2001-08-06 | $3.15 | $3.15 | 2,867 | — | — |
| 2001-08-03 | $3.30 | $3.30 | 1,167 | — | — |
| 2001-08-02 | $3.48 | $3.48 | 1,333 | — | — |
| 2001-08-01 | $3.36 | $3.36 | 1,767 | — | — |
| 2001-07-31 | $3.27 | $3.27 | 833 | — | — |
| 2001-07-30 | $3.24 | $3.24 | 2,700 | — | — |
| 2001-07-27 | $3.15 | $3.15 | 33 | — | — |
| 2001-07-26 | $3.21 | $3.21 | 233 | — | — |
| 2001-07-25 | $3.27 | $3.27 | 700 | — | — |
| 2001-07-24 | $3.42 | $3.42 | 533 | — | — |
| 2001-07-23 | $3.42 | $3.42 | 1,633 | — | — |
| 2001-07-20 | $3.42 | $3.42 | 600 | — | — |
| 2001-07-19 | $3.27 | $3.27 | 467 | — | — |
| 2001-07-18 | $3.24 | $3.24 | 1,000 | — | — |
| 2001-07-17 | $3.27 | $3.27 | 33 | — | — |
| 2001-07-16 | $3.27 | $3.27 | 800 | — | — |
| 2001-07-13 | $3.15 | $3.15 | 667 | — | — |
| 2001-07-12 | $3.15 | $3.15 | 333 | — | — |
| 2001-07-11 | $3.15 | $3.15 | 167 | — | — |
| 2001-07-10 | $3.09 | $3.09 | 333 | — | — |
| 2001-07-09 | $3.09 | $3.09 | 1,100 | — | — |
| 2001-07-06 | $3.09 | $3.09 | 0 | — | — |
| 2001-07-05 | $3.09 | $3.09 | 4,767 | — | — |
| 2001-07-03 | $3.24 | $3.24 | 6,167 | — | — |
| 2001-07-02 | $3.24 | $3.24 | 3,767 | — | — |
| 2001-06-29 | $3.24 | $3.24 | 1,833 | — | — |
| 2001-06-28 | $3.24 | $3.24 | 0 | — | — |
| 2001-06-27 | $3.24 | $3.24 | 4,767 | — | — |
| 2001-06-26 | $3.24 | $3.24 | 667 | — | — |
| 2001-06-25 | $3.24 | $3.24 | 667 | — | — |
| 2001-06-22 | $3.30 | $3.30 | 33 | — | — |
| 2001-06-21 | $3.30 | $3.30 | 467 | — | — |
| 2001-06-20 | $3.15 | $3.15 | 3,000 | — | — |
| 2001-06-19 | $3.09 | $3.09 | 3,033 | — | — |
| 2001-06-18 | $3.15 | $3.15 | 2,267 | — | — |
| 2001-06-15 | $3.21 | $3.21 | 3,500 | — | — |
| 2001-06-14 | $3.00 | $3.00 | 5,600 | — | — |
| 2001-06-13 | $3.45 | $3.45 | 26,600 | — | — |
| 2001-06-12 | $4.17 | $4.17 | 0 | — | — |
| 2001-06-11 | $4.17 | $4.17 | 933 | — | — |
| 2001-06-08 | $4.14 | $4.14 | 1,967 | — | — |
| 2001-06-07 | $4.20 | $4.20 | 0 | — | — |
| 2001-06-06 | $4.20 | $4.20 | 733 | — | — |
| 2001-06-05 | $4.35 | $4.35 | 3,300 | — | — |
| 2001-06-04 | $4.14 | $4.14 | 400 | — | — |
| 2001-06-01 | $4.20 | $4.20 | 400 | — | — |
| 2001-05-31 | $4.11 | $4.11 | 1,400 | — | — |
| 2001-05-30 | $4.05 | $4.05 | 30,367 | — | — |
| 2001-05-29 | $4.14 | $4.14 | 11,400 | — | — |
| 2001-05-25 | $4.14 | $4.14 | 3,400 | — | — |
| 2001-05-24 | $4.17 | $4.17 | 2,600 | — | — |
| 2001-05-23 | $4.17 | $4.17 | 16,067 | — | — |
| 2001-05-22 | $4.08 | $4.08 | 733 | — | — |
| 2001-05-21 | $4.20 | $4.20 | 8,667 | — | — |
| 2001-05-18 | $4.20 | $4.20 | 5,533 | — | — |
| 2001-05-17 | $4.35 | $4.35 | 6,400 | — | — |
| 2001-05-16 | $4.17 | $4.17 | 1,600 | — | — |
| 2001-05-15 | $3.93 | $3.93 | 1,167 | — | — |
| 2001-05-14 | $3.81 | $3.81 | 600 | — | — |
| 2001-05-11 | $3.81 | $3.81 | 5,567 | — | — |
| 2001-05-10 | $4.05 | $4.05 | 5,433 | — | — |
| 2001-05-09 | $4.08 | $4.08 | 44,000 | — | — |
| 2001-05-08 | $4.23 | $4.23 | 1,667 | — | — |
| 2001-05-07 | $4.35 | $4.35 | 67 | — | — |
| 2001-05-04 | $4.44 | $4.44 | 133 | — | — |
| 2001-05-03 | $4.32 | $4.32 | 1,533 | — | — |
| 2001-05-02 | $4.14 | $4.14 | 3,967 | — | — |
| 2001-05-01 | $4.26 | $4.26 | 33 | — | — |
| 2001-04-30 | $4.26 | $4.26 | 2,967 | — | — |
| 2001-04-27 | $4.20 | $4.20 | 1,700 | — | — |
| 2001-04-26 | $4.05 | $4.05 | 5,267 | — | — |
| 2001-04-25 | $4.20 | $4.20 | 3,433 | — | — |
| 2001-04-24 | $4.20 | $4.20 | 3,400 | — | — |
| 2001-04-23 | $4.26 | $4.26 | 233 | — | — |
| 2001-04-20 | $4.38 | $4.38 | 933 | — | — |
| 2001-04-19 | $4.35 | $4.35 | 567 | — | — |
| 2001-04-18 | $4.35 | $4.35 | 1,833 | — | — |
| 2001-04-17 | $4.32 | $4.32 | 233 | — | — |
| 2001-04-16 | $4.29 | $4.29 | 10,033 | — | — |
| 2001-04-12 | $4.65 | $4.65 | 7,833 | — | — |
| 2001-04-11 | $5.07 | $5.07 | 11,267 | — | — |
| 2001-04-10 | $4.38 | $4.38 | 14,400 | — | — |
| 2001-04-09 | $7.05 | $7.05 | 2,000 | — | — |
| 2001-04-06 | $7.05 | $7.05 | 3,233 | — | — |
| 2001-04-05 | $7.05 | $7.05 | 8,533 | — | — |
| 2001-04-04 | $7.05 | $7.05 | 2,433 | — | — |
| 2001-04-03 | $7.59 | $7.59 | 700 | — | — |
| 2001-04-02 | $7.32 | $7.32 | 867 | — | — |
| 2001-03-30 | $7.23 | $7.23 | 600 | — | — |
| 2001-03-29 | $7.50 | $7.50 | 2,667 | — | — |
| 2001-03-28 | $6.96 | $6.96 | 2,233 | — | — |
| 2001-03-27 | $7.05 | $7.05 | 5,767 | — | — |
| 2001-03-26 | $7.35 | $7.35 | 4,667 | — | — |
| 2001-03-23 | $7.69 | $7.69 | 10,100 | — | — |
| 2001-03-22 | $7.50 | $7.50 | 4,067 | — | — |
| 2001-03-21 | $8.25 | $8.25 | 1,000 | — | — |
| 2001-03-20 | $8.53 | $8.53 | 467 | — | — |
| 2001-03-19 | $8.63 | $8.63 | 700 | — | — |
| 2001-03-16 | $8.63 | $8.63 | 1,967 | — | — |
| 2001-03-15 | $8.53 | $8.53 | 0 | — | — |
| 2001-03-14 | $8.53 | $8.53 | 33,767 | — | — |
| 2001-03-13 | $9.09 | $9.09 | 5,300 | — | — |
| 2001-03-12 | $9.19 | $9.19 | 2,167 | — | — |
| 2001-03-09 | $9.38 | $9.38 | 3,400 | — | — |
| 2001-03-08 | $9.09 | $9.09 | 7,267 | — | — |
| 2001-03-07 | $9.19 | $9.19 | 1,167 | — | — |
| 2001-03-06 | $9.38 | $9.38 | 1,067 | — | — |
| 2001-03-05 | $9.38 | $9.38 | 2,333 | — | — |
| 2001-03-02 | $9.19 | $9.19 | 7,700 | — | — |
| 2001-03-01 | $9.56 | $9.56 | 767 | — | — |
| 2001-02-28 | $9.19 | $9.19 | 2,067 | — | — |
| 2001-02-27 | $9.66 | $9.66 | 2,333 | — | — |
| 2001-02-26 | $9.28 | $9.28 | 7,067 | — | — |
| 2001-02-23 | $9.28 | $9.28 | 8,567 | — | — |
| 2001-02-22 | $9.00 | $9.00 | 433 | — | — |
| 2001-02-21 | $9.19 | $9.19 | 5,500 | — | — |
| 2001-02-20 | $8.81 | $8.81 | 4,633 | — | — |
| 2001-02-16 | $8.63 | $8.63 | 8,333 | — | — |
| 2001-02-15 | $9.00 | $9.00 | 5,200 | — | — |
| 2001-02-14 | $9.00 | $9.00 | 333 | — | — |
| 2001-02-13 | $9.00 | $9.00 | 2,100 | — | — |
| 2001-02-12 | $8.63 | $8.63 | 3,700 | — | — |
| 2001-02-09 | $9.00 | $9.00 | 3,567 | — | — |
| 2001-02-08 | $9.00 | $9.00 | 5,233 | — | — |
| 2001-02-07 | $8.81 | $8.81 | 300 | — | — |
| 2001-02-06 | $9.00 | $9.00 | 967 | — | — |
| 2001-02-05 | $8.63 | $8.63 | 4,100 | — | — |
| 2001-02-02 | $8.81 | $8.81 | 1,067 | — | — |
| 2001-02-01 | $9.00 | $9.00 | 4,133 | — | — |
| 2001-01-31 | $8.63 | $8.63 | 2,033 | — | — |
| 2001-01-30 | $8.72 | $8.72 | 900 | — | — |
| 2001-01-29 | $8.44 | $8.44 | 3,633 | — | — |
| 2001-01-26 | $8.44 | $8.44 | 1,700 | — | — |
| 2001-01-25 | $8.63 | $8.63 | 10,133 | — | — |
| 2001-01-24 | $8.44 | $8.44 | 1,900 | — | — |
| 2001-01-23 | $8.34 | $8.34 | 1,533 | — | — |
| 2001-01-22 | $8.34 | $8.34 | 667 | — | — |
| 2001-01-19 | $8.72 | $8.72 | 7,733 | — | — |
| 2001-01-18 | $8.72 | $8.72 | 2,967 | — | — |
| 2001-01-17 | $8.63 | $8.63 | 1,433 | — | — |
| 2001-01-16 | $8.63 | $8.63 | 7,967 | — | — |
| 2001-01-12 | $8.06 | $8.06 | 9,233 | — | — |
| 2001-01-11 | $8.58 | $8.58 | 17,667 | — | — |
| 2001-01-10 | $8.63 | $8.63 | 8,867 | — | — |
| 2001-01-09 | $8.44 | $8.44 | 15,967 | — | — |
| 2001-01-08 | $8.53 | $8.53 | 33 | — | — |
| 2001-01-05 | $8.63 | $8.63 | 2,833 | — | — |
| 2001-01-04 | $8.44 | $8.44 | 15,300 | — | — |
| 2001-01-03 | $8.06 | $8.06 | 2,267 | — | — |
| 2001-01-02 | $8.63 | $8.63 | 4,233 | — | — |