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
- 1996-08-22 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 | $3.67 | $3.67 | 50,100 | — | — |
| 2001-12-28 | $3.56 | $3.56 | 9,300 | — | — |
| 2001-12-27 | $3.51 | $3.51 | 21,600 | — | — |
| 2001-12-26 | $3.37 | $3.37 | 7,050 | — | — |
| 2001-12-24 | $3.33 | $3.33 | 33,150 | — | — |
| 2001-12-21 | $3.33 | $3.33 | 5,100 | — | — |
| 2001-12-20 | $3.56 | $3.56 | 113,550 | — | — |
| 2001-12-19 | $3.37 | $3.37 | 25,650 | — | — |
| 2001-12-18 | $3.53 | $3.53 | 8,850 | — | — |
| 2001-12-17 | $3.57 | $3.57 | 10,650 | — | — |
| 2001-12-14 | $3.33 | $3.33 | 29,850 | — | — |
| 2001-12-13 | $3.37 | $3.37 | 36,150 | — | — |
| 2001-12-12 | $3.50 | $3.50 | 12,150 | — | — |
| 2001-12-11 | $3.57 | $3.57 | 300 | — | — |
| 2001-12-10 | $3.33 | $3.33 | 25,650 | — | — |
| 2001-12-07 | $3.13 | $3.13 | 6,750 | — | — |
| 2001-12-06 | $3.07 | $3.07 | 21,600 | — | — |
| 2001-12-05 | $3.02 | $3.02 | 8,100 | — | — |
| 2001-12-04 | $3.07 | $3.07 | 47,250 | — | — |
| 2001-12-03 | $3.02 | $3.02 | 53,250 | — | — |
| 2001-11-30 | $2.84 | $2.84 | 6,000 | — | — |
| 2001-11-29 | $3.27 | $3.27 | 10,350 | — | — |
| 2001-11-28 | $3.29 | $3.29 | 31,200 | — | — |
| 2001-11-27 | $3.03 | $3.03 | 8,250 | — | — |
| 2001-11-26 | $3.11 | $3.11 | 23,700 | — | — |
| 2001-11-23 | $3.33 | $3.33 | 4,350 | — | — |
| 2001-11-21 | $3.01 | $3.01 | 0 | — | — |
| 2001-11-20 | $3.01 | $3.01 | 150 | — | — |
| 2001-11-19 | $2.90 | $2.90 | 5,250 | — | — |
| 2001-11-16 | $2.99 | $2.99 | 16,200 | — | — |
| 2001-11-15 | $2.93 | $2.93 | 12,600 | — | — |
| 2001-11-14 | $2.93 | $2.93 | 11,400 | — | — |
| 2001-11-13 | $2.83 | $2.83 | 5,250 | — | — |
| 2001-11-12 | $3.13 | $3.13 | 12,450 | — | — |
| 2001-11-09 | $3.17 | $3.17 | 35,400 | — | — |
| 2001-11-08 | $3.17 | $3.17 | 13,200 | — | — |
| 2001-11-07 | $3.17 | $3.17 | 6,600 | — | — |
| 2001-11-06 | $3.08 | $3.08 | 2,850 | — | — |
| 2001-11-05 | $3.20 | $3.20 | 750 | — | — |
| 2001-11-02 | $3.20 | $3.20 | 30,900 | — | — |
| 2001-11-01 | $3.04 | $3.04 | 30,600 | — | — |
| 2001-10-31 | $2.93 | $2.93 | 19,350 | — | — |
| 2001-10-30 | $3.19 | $3.19 | 0 | — | — |
| 2001-10-29 | $3.19 | $3.19 | 2,850 | — | — |
| 2001-10-26 | $3.17 | $3.17 | 8,250 | — | — |
| 2001-10-25 | $2.80 | $2.80 | 1,800 | — | — |
| 2001-10-24 | $2.90 | $2.90 | 14,850 | — | — |
| 2001-10-23 | $2.90 | $2.90 | 7,350 | — | — |
| 2001-10-22 | $3.20 | $3.20 | 12,150 | — | — |
| 2001-10-19 | $3.19 | $3.19 | 7,800 | — | — |
| 2001-10-18 | $2.93 | $2.93 | 3,450 | — | — |
| 2001-10-17 | $3.33 | $3.33 | 3,600 | — | — |
| 2001-10-16 | $3.17 | $3.17 | 300 | — | — |
| 2001-10-15 | $3.10 | $3.10 | 0 | — | — |
| 2001-10-12 | $3.10 | $3.10 | 3,300 | — | — |
| 2001-10-11 | $2.93 | $2.93 | 18,000 | — | — |
| 2001-10-10 | $3.17 | $3.17 | 8,250 | — | — |
| 2001-10-09 | $3.20 | $3.20 | 0 | — | — |
| 2001-10-08 | $3.20 | $3.20 | 13,800 | — | — |
| 2001-10-05 | $3.10 | $3.10 | 2,850 | — | — |
| 2001-10-04 | $3.00 | $3.00 | 63,150 | — | — |
| 2001-10-03 | $2.67 | $2.67 | 7,650 | — | — |
| 2001-10-02 | $3.00 | $3.00 | 7,200 | — | — |
| 2001-10-01 | $3.00 | $3.00 | 1,800 | — | — |
| 2001-09-28 | $3.33 | $3.33 | 3,300 | — | — |
| 2001-09-27 | $3.33 | $3.33 | 3,150 | — | — |
| 2001-09-26 | $3.33 | $3.33 | 10,350 | — | — |
| 2001-09-25 | $3.33 | $3.33 | 3,750 | — | — |
| 2001-09-24 | $3.44 | $3.44 | 6,450 | — | — |
| 2001-09-21 | $2.81 | $2.81 | 14,700 | — | — |
| 2001-09-20 | $3.00 | $3.00 | 27,450 | — | — |
| 2001-09-19 | $3.67 | $3.67 | 24,150 | — | — |
| 2001-09-18 | $4.20 | $4.20 | 7,050 | — | — |
| 2001-09-17 | $4.13 | $4.13 | 8,250 | — | — |
| 2001-09-10 | $4.00 | $4.00 | 5,400 | — | — |
| 2001-09-07 | $4.20 | $4.20 | 6,600 | — | — |
| 2001-09-06 | $4.30 | $4.30 | 4,200 | — | — |
| 2001-09-05 | $4.33 | $4.33 | 9,300 | — | — |
| 2001-09-04 | $4.23 | $4.23 | 150 | — | — |
| 2001-08-31 | $4.17 | $4.17 | 1,500 | — | — |
| 2001-08-30 | $4.17 | $4.17 | 2,100 | — | — |
| 2001-08-29 | $4.23 | $4.23 | 0 | — | — |
| 2001-08-28 | $4.23 | $4.23 | 5,850 | — | — |
| 2001-08-27 | $4.49 | $4.49 | 9,600 | — | — |
| 2001-08-24 | $4.10 | $4.10 | 6,450 | — | — |
| 2001-08-23 | $4.20 | $4.20 | 0 | — | — |
| 2001-08-22 | $4.20 | $4.20 | 450 | — | — |
| 2001-08-21 | $4.13 | $4.13 | 6,450 | — | — |
| 2001-08-20 | $4.07 | $4.07 | 4,950 | — | — |
| 2001-08-17 | $4.27 | $4.27 | 3,900 | — | — |
| 2001-08-16 | $4.29 | $4.29 | 750 | — | — |
| 2001-08-15 | $4.30 | $4.30 | 0 | — | — |
| 2001-08-14 | $4.30 | $4.30 | 3,000 | — | — |
| 2001-08-13 | $4.43 | $4.43 | 4,050 | — | — |
| 2001-08-10 | $4.83 | $4.83 | 750 | — | — |
| 2001-08-09 | $4.90 | $4.90 | 1,950 | — | — |
| 2001-08-08 | $4.66 | $4.66 | 5,100 | — | — |
| 2001-08-07 | $4.99 | $4.99 | 21,750 | — | — |
| 2001-08-06 | $4.00 | $4.00 | 3,750 | — | — |
| 2001-08-03 | $4.14 | $4.14 | 2,850 | — | — |
| 2001-08-02 | $4.04 | $4.04 | 0 | — | — |
| 2001-08-01 | $4.04 | $4.04 | 1,350 | — | — |
| 2001-07-31 | $3.83 | $3.83 | 11,250 | — | — |
| 2001-07-30 | $4.00 | $4.00 | 33,750 | — | — |
| 2001-07-27 | $4.27 | $4.27 | 7,950 | — | — |
| 2001-07-26 | $4.39 | $4.39 | 6,000 | — | — |
| 2001-07-25 | $4.34 | $4.34 | 24,300 | — | — |
| 2001-07-24 | $4.75 | $4.75 | 40,350 | — | — |
| 2001-07-23 | $5.11 | $5.11 | 15,000 | — | — |
| 2001-07-20 | $5.27 | $5.27 | 4,650 | — | — |
| 2001-07-19 | $5.33 | $5.33 | 750 | — | — |
| 2001-07-18 | $5.33 | $5.33 | 15,750 | — | — |
| 2001-07-17 | $5.53 | $5.53 | 46,800 | — | — |
| 2001-07-16 | $5.93 | $5.93 | 2,100 | — | — |
| 2001-07-13 | $5.93 | $5.93 | 20,400 | — | — |
| 2001-07-12 | $6.10 | $6.10 | 18,900 | — | — |
| 2001-07-11 | $6.27 | $6.27 | 10,200 | — | — |
| 2001-07-10 | $6.33 | $6.33 | 13,350 | — | — |
| 2001-07-09 | $6.13 | $6.13 | 28,500 | — | — |
| 2001-07-06 | $6.00 | $6.00 | 7,800 | — | — |
| 2001-07-05 | $5.93 | $5.93 | 22,050 | — | — |
| 2001-07-03 | $6.00 | $6.00 | 750 | — | — |
| 2001-07-02 | $6.00 | $6.00 | 750 | — | — |
| 2001-06-29 | $6.00 | $6.00 | 5,850 | — | — |
| 2001-06-28 | $6.01 | $6.01 | 25,350 | — | — |
| 2001-06-27 | $5.83 | $5.83 | 24,300 | — | — |
| 2001-06-26 | $5.54 | $5.54 | 7,650 | — | — |
| 2001-06-25 | $5.50 | $5.50 | 10,200 | — | — |
| 2001-06-22 | $5.60 | $5.60 | 8,700 | — | — |
| 2001-06-21 | $6.00 | $6.00 | 89,250 | — | — |
| 2001-06-20 | $5.47 | $5.47 | 6,150 | — | — |
| 2001-06-19 | $5.57 | $5.57 | 37,650 | — | — |
| 2001-06-18 | $5.60 | $5.60 | 0 | — | — |
| 2001-06-15 | $5.60 | $5.60 | 0 | — | — |
| 2001-06-14 | $5.60 | $5.60 | 7,800 | — | — |
| 2001-06-13 | $5.67 | $5.67 | 0 | — | — |
| 2001-06-12 | $5.67 | $5.67 | 4,950 | — | — |
| 2001-06-11 | $5.43 | $5.43 | 1,800 | — | — |
| 2001-06-08 | $5.80 | $5.80 | 12,150 | — | — |
| 2001-06-07 | $5.84 | $5.84 | 8,250 | — | — |
| 2001-06-06 | $6.14 | $6.14 | 11,850 | — | — |
| 2001-06-05 | $6.00 | $6.00 | 34,050 | — | — |
| 2001-06-04 | $5.83 | $5.83 | 2,550 | — | — |
| 2001-06-01 | $5.65 | $5.65 | 2,250 | — | — |
| 2001-05-31 | $5.60 | $5.60 | 10,050 | — | — |
| 2001-05-30 | $6.00 | $6.00 | 15,750 | — | — |
| 2001-05-29 | $6.16 | $6.16 | 28,050 | — | — |
| 2001-05-25 | $6.00 | $6.00 | 9,000 | — | — |
| 2001-05-24 | $6.00 | $6.00 | 10,950 | — | — |
| 2001-05-23 | $5.93 | $5.93 | 7,050 | — | — |
| 2001-05-22 | $6.17 | $6.17 | 17,400 | — | — |
| 2001-05-21 | $6.33 | $6.33 | 23,850 | — | — |
| 2001-05-18 | $6.27 | $6.27 | 65,700 | — | — |
| 2001-05-17 | $5.98 | $5.98 | 47,550 | — | — |
| 2001-05-16 | $5.53 | $5.53 | 450 | — | — |
| 2001-05-15 | $5.53 | $5.53 | 5,100 | — | — |
| 2001-05-14 | $5.20 | $5.20 | 1,500 | — | — |
| 2001-05-11 | $5.75 | $5.75 | 4,350 | — | — |
| 2001-05-10 | $5.80 | $5.80 | 97,500 | — | — |
| 2001-05-09 | $5.27 | $5.27 | 5,100 | — | — |
| 2001-05-08 | $5.50 | $5.50 | 66,600 | — | — |
| 2001-05-07 | $5.05 | $5.05 | 45,300 | — | — |
| 2001-05-04 | $4.73 | $4.73 | 44,250 | — | — |
| 2001-05-03 | $4.47 | $4.47 | 7,950 | — | — |
| 2001-05-02 | $4.40 | $4.40 | 5,400 | — | — |
| 2001-05-01 | $4.53 | $4.53 | 12,450 | — | — |
| 2001-04-30 | $4.33 | $4.33 | 2,550 | — | — |
| 2001-04-27 | $4.50 | $4.50 | 2,400 | — | — |
| 2001-04-26 | $4.50 | $4.50 | 2,400 | — | — |
| 2001-04-25 | $4.37 | $4.37 | 7,800 | — | — |
| 2001-04-24 | $3.67 | $3.67 | 6,600 | — | — |
| 2001-04-23 | $3.85 | $3.85 | 8,100 | — | — |
| 2001-04-20 | $4.20 | $4.20 | 21,000 | — | — |
| 2001-04-19 | $3.73 | $3.73 | 13,650 | — | — |
| 2001-04-18 | $4.17 | $4.17 | 7,800 | — | — |
| 2001-04-17 | $4.63 | $4.63 | 0 | — | — |
| 2001-04-16 | $4.63 | $4.63 | 450 | — | — |
| 2001-04-12 | $4.67 | $4.67 | 29,700 | — | — |
| 2001-04-11 | $4.45 | $4.45 | 74,250 | — | — |
| 2001-04-10 | $4.10 | $4.10 | 4,050 | — | — |
| 2001-04-09 | $4.33 | $4.33 | 0 | — | — |
| 2001-04-06 | $4.33 | $4.33 | 5,700 | — | — |
| 2001-04-05 | $4.25 | $4.25 | 300 | — | — |
| 2001-04-04 | $4.50 | $4.50 | 22,650 | — | — |
| 2001-04-03 | $4.42 | $4.42 | 2,700 | — | — |
| 2001-04-02 | $4.58 | $4.58 | 27,750 | — | — |
| 2001-03-30 | $4.58 | $4.58 | 19,350 | — | — |
| 2001-03-29 | $4.58 | $4.58 | 6,450 | — | — |
| 2001-03-28 | $4.58 | $4.58 | 24,750 | — | — |
| 2001-03-27 | $4.58 | $4.58 | 4,050 | — | — |
| 2001-03-26 | $4.63 | $4.62 | 60,000 | — | — |
| 2001-03-23 | $4.67 | $4.67 | 71,100 | — | — |
| 2001-03-22 | $4.13 | $4.12 | 71,100 | — | — |
| 2001-03-21 | $3.25 | $3.25 | 17,400 | — | — |
| 2001-03-20 | $3.33 | $3.33 | 9,450 | — | — |
| 2001-03-19 | $3.00 | $3.00 | 13,800 | — | — |
| 2001-03-16 | $2.96 | $2.96 | 9,600 | — | — |
| 2001-03-15 | $3.00 | $3.00 | 10,800 | — | — |
| 2001-03-14 | $3.00 | $3.00 | 16,800 | — | — |
| 2001-03-13 | $3.21 | $3.21 | 3,000 | — | — |
| 2001-03-12 | $3.21 | $3.21 | 900 | — | — |
| 2001-03-09 | $3.33 | $3.33 | 6,000 | — | — |
| 2001-03-08 | $3.33 | $3.33 | 0 | — | — |
| 2001-03-07 | $3.33 | $3.33 | 1,350 | — | — |
| 2001-03-06 | $3.50 | $3.50 | 0 | — | — |
| 2001-03-05 | $3.50 | $3.50 | 1,050 | — | — |
| 2001-03-02 | $3.42 | $3.42 | 5,850 | — | — |
| 2001-03-01 | $3.00 | $3.00 | 9,300 | — | — |
| 2001-02-28 | $3.33 | $3.33 | 5,400 | — | — |
| 2001-02-27 | $3.33 | $3.33 | 10,800 | — | — |
| 2001-02-26 | $3.42 | $3.42 | 24,750 | — | — |
| 2001-02-23 | $3.21 | $3.21 | 1,200 | — | — |
| 2001-02-22 | $3.29 | $3.29 | 85,200 | — | — |
| 2001-02-21 | $3.29 | $3.29 | 77,700 | — | — |
| 2001-02-20 | $3.42 | $3.42 | 2,250 | — | — |
| 2001-02-16 | $3.25 | $3.25 | 3,300 | — | — |
| 2001-02-15 | $3.33 | $3.33 | 20,700 | — | — |
| 2001-02-14 | $3.42 | $3.42 | 13,800 | — | — |
| 2001-02-13 | $3.17 | $3.17 | 18,150 | — | — |
| 2001-02-12 | $3.08 | $3.08 | 6,450 | — | — |
| 2001-02-09 | $3.17 | $3.17 | 3,600 | — | — |
| 2001-02-08 | $3.25 | $3.25 | 9,150 | — | — |
| 2001-02-07 | $3.33 | $3.33 | 5,400 | — | — |
| 2001-02-06 | $3.67 | $3.67 | 450 | — | — |
| 2001-02-05 | $3.67 | $3.67 | 8,400 | — | — |
| 2001-02-02 | $3.25 | $3.25 | 17,850 | — | — |
| 2001-02-01 | $3.67 | $3.67 | 1,650 | — | — |
| 2001-01-31 | $3.67 | $3.67 | 21,750 | — | — |
| 2001-01-30 | $3.67 | $3.67 | 750 | — | — |
| 2001-01-29 | $3.67 | $3.67 | 3,000 | — | — |
| 2001-01-26 | $3.83 | $3.83 | 7,650 | — | — |
| 2001-01-25 | $3.96 | $3.96 | 6,450 | — | — |
| 2001-01-24 | $3.83 | $3.83 | 1,950 | — | — |
| 2001-01-23 | $3.50 | $3.50 | 0 | — | — |
| 2001-01-22 | $3.50 | $3.50 | 13,500 | — | — |
| 2001-01-19 | $3.58 | $3.58 | 13,800 | — | — |
| 2001-01-18 | $3.42 | $3.42 | 12,300 | — | — |
| 2001-01-17 | $3.21 | $3.21 | 1,500 | — | — |
| 2001-01-16 | $3.17 | $3.17 | 3,750 | — | — |
| 2001-01-12 | $3.42 | $3.42 | 10,200 | — | — |
| 2001-01-11 | $3.50 | $3.50 | 25,950 | — | — |
| 2001-01-10 | $3.67 | $3.67 | 0 | — | — |
| 2001-01-09 | $3.67 | $3.67 | 1,650 | — | — |
| 2001-01-08 | $3.50 | $3.50 | 150 | — | — |
| 2001-01-05 | $3.50 | $3.50 | 1,950 | — | — |
| 2001-01-04 | $3.50 | $3.50 | 4,650 | — | — |
| 2001-01-03 | $4.00 | $4.00 | 3,900 | — | — |
| 2001-01-02 | $3.17 | $3.17 | 4,800 | — | — |