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
- 2000-12-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2001-12-31 | $4.17 | $4.17 | 10,200 |
| 2001-12-28 | $4.11 | $4.11 | 25,800 |
| 2001-12-27 | $4.02 | $4.02 | 1,800 |
| 2001-12-26 | $4.00 | $4.00 | 600 |
| 2001-12-24 | $4.03 | $4.03 | 300 |
| 2001-12-21 | $4.05 | $4.05 | 2,700 |
| 2001-12-20 | $4.10 | $4.10 | 1,200 |
| 2001-12-19 | $4.10 | $4.10 | 900 |
| 2001-12-18 | $4.13 | $4.13 | 300 |
| 2001-12-17 | $4.08 | $4.08 | 300 |
| 2001-12-14 | $4.08 | $4.08 | 7,500 |
| 2001-12-13 | $4.17 | $4.17 | 4,200 |
| 2001-12-12 | $4.33 | $4.33 | 600 |
| 2001-12-11 | $4.25 | $4.25 | 0 |
| 2001-12-10 | $4.25 | $4.25 | 1,800 |
| 2001-12-07 | $4.35 | $4.35 | 6,600 |
| 2001-12-06 | $4.30 | $4.30 | 0 |
| 2001-12-05 | $4.30 | $4.30 | 14,400 |
| 2001-12-04 | $4.25 | $4.25 | 2,400 |
| 2001-12-03 | $4.27 | $4.27 | 2,400 |
| 2001-11-30 | $4.12 | $4.12 | 5,700 |
| 2001-11-29 | $3.98 | $3.98 | 17,400 |
| 2001-11-28 | $3.97 | $3.97 | 17,100 |
| 2001-11-27 | $3.92 | $3.92 | 1,800 |
| 2001-11-26 | $3.87 | $3.87 | 300 |
| 2001-11-23 | $4.07 | $4.07 | 300 |
| 2001-11-21 | $3.82 | $3.82 | 12,300 |
| 2001-11-20 | $4.00 | $4.00 | 6,600 |
| 2001-11-19 | $4.07 | $4.07 | 600 |
| 2001-11-16 | $4.00 | $4.00 | 1,500 |
| 2001-11-15 | $4.17 | $4.17 | 1,200 |
| 2001-11-14 | $4.23 | $4.23 | 376,800 |
| 2001-11-13 | $4.20 | $4.20 | 169,200 |
| 2001-11-12 | $4.14 | $4.14 | 2,100 |
| 2001-11-09 | $4.21 | $4.21 | 26,100 |
| 2001-11-08 | $4.12 | $4.12 | 1,200 |
| 2001-11-07 | $4.00 | $4.00 | 0 |
| 2001-11-06 | $4.00 | $4.00 | 6,300 |
| 2001-11-05 | $4.03 | $4.03 | 5,100 |
| 2001-11-02 | $3.87 | $3.87 | 300 |
| 2001-11-01 | $3.87 | $3.87 | 1,500 |
| 2001-10-31 | $3.78 | $3.78 | 1,200 |
| 2001-10-30 | $3.72 | $3.72 | 0 |
| 2001-10-29 | $3.72 | $3.72 | 7,800 |
| 2001-10-26 | $3.70 | $3.70 | 0 |
| 2001-10-25 | $3.70 | $3.70 | 3,300 |
| 2001-10-24 | $3.80 | $3.80 | 0 |
| 2001-10-23 | $3.80 | $3.80 | 900 |
| 2001-10-22 | $3.55 | $3.55 | 900 |
| 2001-10-19 | $3.78 | $3.78 | 4,800 |
| 2001-10-18 | $4.00 | $4.00 | 1,500 |
| 2001-10-17 | $4.07 | $4.07 | 25,200 |
| 2001-10-16 | $3.93 | $3.93 | 0 |
| 2001-10-15 | $3.93 | $3.93 | 0 |
| 2001-10-12 | $3.93 | $3.93 | 0 |
| 2001-10-11 | $3.93 | $3.93 | 0 |
| 2001-10-10 | $3.93 | $3.93 | 0 |
| 2001-10-09 | $3.93 | $3.93 | 2,100 |
| 2001-10-08 | $3.88 | $3.88 | 300 |
| 2001-10-05 | $3.90 | $3.90 | 3,600 |
| 2001-10-04 | $3.87 | $3.87 | 1,800 |
| 2001-10-03 | $3.67 | $3.67 | 3,600 |
| 2001-10-02 | $3.70 | $3.70 | 0 |
| 2001-10-01 | $3.70 | $3.70 | 900 |
| 2001-09-28 | $3.67 | $3.67 | 900 |
| 2001-09-27 | $3.53 | $3.53 | 600 |
| 2001-09-26 | $3.55 | $3.55 | 600 |
| 2001-09-25 | $3.67 | $3.67 | 8,700 |
| 2001-09-24 | $3.72 | $3.72 | 5,400 |
| 2001-09-21 | $3.35 | $3.35 | 300 |
| 2001-09-20 | $3.58 | $3.58 | 0 |
| 2001-09-19 | $3.58 | $3.58 | 7,500 |
| 2001-09-18 | $3.38 | $3.38 | 12,000 |
| 2001-09-17 | $3.39 | $3.39 | 47,700 |
| 2001-09-10 | $3.12 | $3.12 | 18,900 |
| 2001-09-07 | $3.33 | $3.33 | 14,100 |
| 2001-09-06 | $3.51 | $3.51 | 10,200 |
| 2001-09-05 | $3.53 | $3.53 | 900 |
| 2001-09-04 | $3.57 | $3.57 | 21,000 |
| 2001-08-31 | $3.90 | $3.90 | 1,200 |
| 2001-08-30 | $3.74 | $3.74 | 3,000 |
| 2001-08-29 | $4.08 | $4.08 | 0 |
| 2001-08-28 | $4.08 | $4.08 | 0 |
| 2001-08-27 | $4.08 | $4.08 | 0 |
| 2001-08-24 | $4.08 | $4.08 | 3,300 |
| 2001-08-23 | $3.93 | $3.93 | 6,900 |
| 2001-08-22 | $4.03 | $4.03 | 6,300 |
| 2001-08-21 | $4.08 | $4.08 | 0 |
| 2001-08-20 | $4.08 | $4.08 | 8,400 |
| 2001-08-17 | $4.30 | $4.30 | 0 |
| 2001-08-16 | $4.30 | $4.30 | 0 |
| 2001-08-15 | $4.30 | $4.30 | 3,600 |
| 2001-08-14 | $4.24 | $4.24 | 5,100 |
| 2001-08-13 | $4.29 | $4.29 | 11,100 |
| 2001-08-10 | $4.13 | $4.13 | 32,400 |
| 2001-08-09 | $4.25 | $4.25 | 0 |
| 2001-08-08 | $4.25 | $4.25 | 0 |
| 2001-08-07 | $4.25 | $4.25 | 300 |
| 2001-08-06 | $4.33 | $4.33 | 900 |
| 2001-08-03 | $4.48 | $4.48 | 15,900 |
| 2001-08-02 | $4.40 | $4.40 | 6,600 |
| 2001-08-01 | $4.25 | $4.25 | 1,800 |
| 2001-07-31 | $4.18 | $4.18 | 3,300 |
| 2001-07-30 | $4.20 | $4.20 | 2,100 |
| 2001-07-27 | $4.25 | $4.25 | 3,300 |
| 2001-07-26 | $4.02 | $4.02 | 12,000 |
| 2001-07-25 | $3.93 | $3.93 | 0 |
| 2001-07-24 | $3.93 | $3.93 | 300 |
| 2001-07-23 | $3.99 | $3.99 | 600 |
| 2001-07-20 | $3.93 | $3.93 | 0 |
| 2001-07-19 | $3.93 | $3.93 | 0 |
| 2001-07-18 | $3.93 | $3.93 | 300 |
| 2001-07-17 | $4.10 | $4.10 | 1,800 |
| 2001-07-16 | $3.95 | $3.95 | 300 |
| 2001-07-13 | $3.83 | $3.83 | 0 |
| 2001-07-12 | $3.83 | $3.83 | 0 |
| 2001-07-11 | $3.83 | $3.83 | 8,100 |
| 2001-07-10 | $3.97 | $3.97 | 0 |
| 2001-07-09 | $3.97 | $3.97 | 0 |
| 2001-07-06 | $3.97 | $3.97 | 300 |
| 2001-07-05 | $4.02 | $4.02 | 0 |
| 2001-07-03 | $4.02 | $4.02 | 300 |
| 2001-07-02 | $4.11 | $4.11 | 600 |
| 2001-06-29 | $4.08 | $4.08 | 0 |
| 2001-06-28 | $4.08 | $4.08 | 5,100 |
| 2001-06-27 | $3.83 | $3.83 | 3,000 |
| 2001-06-26 | $3.92 | $3.92 | 0 |
| 2001-06-25 | $3.92 | $3.92 | 0 |
| 2001-06-22 | $3.92 | $3.92 | 9,000 |
| 2001-06-21 | $3.85 | $3.85 | 4,200 |
| 2001-06-20 | $3.97 | $3.97 | 300 |
| 2001-06-19 | $4.02 | $4.02 | 120,600 |
| 2001-06-18 | $4.00 | $4.00 | 60,000 |
| 2001-06-15 | $3.98 | $3.98 | 300 |
| 2001-06-14 | $4.12 | $4.12 | 0 |
| 2001-06-13 | $4.12 | $4.12 | 19,200 |
| 2001-06-12 | $3.91 | $3.91 | 28,200 |
| 2001-06-11 | $4.08 | $4.08 | 600 |
| 2001-06-08 | $4.17 | $4.17 | 3,000 |
| 2001-06-07 | $4.08 | $4.08 | 7,800 |
| 2001-06-06 | $4.23 | $4.23 | 0 |
| 2001-06-05 | $4.23 | $4.23 | 600 |
| 2001-06-04 | $4.25 | $4.25 | 900 |
| 2001-06-01 | $4.33 | $4.33 | 0 |
| 2001-05-31 | $4.33 | $4.33 | 6,300 |
| 2001-05-30 | $4.37 | $4.37 | 4,800 |
| 2001-05-29 | $4.41 | $4.41 | 2,400 |
| 2001-05-25 | $4.41 | $4.41 | 900 |
| 2001-05-24 | $4.50 | $4.50 | 300 |
| 2001-05-23 | $4.50 | $4.50 | 3,300 |
| 2001-05-22 | $4.52 | $4.52 | 300 |
| 2001-05-21 | $4.55 | $4.55 | 300 |
| 2001-05-18 | $4.63 | $4.63 | 4,500 |
| 2001-05-17 | $4.47 | $4.47 | 1,200 |
| 2001-05-16 | $4.49 | $4.49 | 3,000 |
| 2001-05-15 | $4.63 | $4.63 | 4,800 |
| 2001-05-14 | $4.60 | $4.60 | 6,000 |
| 2001-05-11 | $4.83 | $4.83 | 0 |
| 2001-05-10 | $4.83 | $4.83 | 300 |
| 2001-05-09 | $4.87 | $4.87 | 600 |
| 2001-05-08 | $4.67 | $4.67 | 0 |
| 2001-05-07 | $4.67 | $4.67 | 3,600 |
| 2001-05-04 | $4.80 | $4.80 | 2,400 |
| 2001-05-03 | $4.70 | $4.70 | 1,200 |
| 2001-05-02 | $4.80 | $4.80 | 15,900 |
| 2001-05-01 | $4.68 | $4.68 | 21,300 |
| 2001-04-30 | $4.68 | $4.68 | 5,700 |
| 2001-04-27 | $4.47 | $4.47 | 2,700 |
| 2001-04-26 | $4.47 | $4.47 | 3,300 |
| 2001-04-25 | $4.38 | $4.38 | 4,500 |
| 2001-04-24 | $4.43 | $4.43 | 11,400 |
| 2001-04-23 | $4.48 | $4.48 | 2,400 |
| 2001-04-20 | $4.50 | $4.50 | 1,200 |
| 2001-04-19 | $4.25 | $4.25 | 4,800 |
| 2001-04-18 | $4.50 | $4.50 | 34,200 |
| 2001-04-17 | $4.27 | $4.27 | 0 |
| 2001-04-16 | $4.27 | $4.27 | 0 |
| 2001-04-12 | $4.27 | $4.27 | 3,000 |
| 2001-04-11 | $4.22 | $4.22 | 0 |
| 2001-04-10 | $4.22 | $4.22 | 6,000 |
| 2001-04-09 | $4.13 | $4.13 | 0 |
| 2001-04-06 | $4.13 | $4.12 | 0 |
| 2001-04-05 | $4.13 | $4.12 | 3,600 |
| 2001-04-04 | $4.00 | $4.00 | 6,000 |
| 2001-04-03 | $4.04 | $4.04 | 10,500 |
| 2001-04-02 | $4.00 | $4.00 | 0 |
| 2001-03-30 | $4.00 | $4.00 | 1,500 |
| 2001-03-29 | $4.08 | $4.08 | 300 |
| 2001-03-28 | $4.13 | $4.12 | 300 |
| 2001-03-27 | $4.17 | $4.17 | 5,100 |
| 2001-03-26 | $4.08 | $4.08 | 11,700 |
| 2001-03-23 | $4.17 | $4.17 | 5,400 |
| 2001-03-22 | $3.83 | $3.83 | 6,000 |
| 2001-03-21 | $3.90 | $3.90 | 3,000 |
| 2001-03-20 | $3.94 | $3.94 | 8,700 |
| 2001-03-19 | $3.85 | $3.85 | 10,800 |
| 2001-03-16 | $3.96 | $3.96 | 9,300 |
| 2001-03-15 | $4.04 | $4.04 | 10,800 |
| 2001-03-14 | $3.88 | $3.87 | 8,100 |
| 2001-03-13 | $4.08 | $4.08 | 8,700 |
| 2001-03-12 | $4.40 | $4.40 | 0 |
| 2001-03-09 | $4.40 | $4.40 | 14,700 |
| 2001-03-08 | $4.44 | $4.44 | 48,000 |
| 2001-03-07 | $4.54 | $4.54 | 39,000 |
| 2001-03-06 | $4.52 | $4.52 | 3,300 |
| 2001-03-05 | $4.50 | $4.50 | 7,800 |
| 2001-03-02 | $4.40 | $4.40 | 2,400 |
| 2001-03-01 | $4.42 | $4.42 | 3,900 |
| 2001-02-28 | $4.58 | $4.58 | 4,800 |
| 2001-02-27 | $4.50 | $4.50 | 21,600 |
| 2001-02-26 | $4.52 | $4.52 | 12,300 |
| 2001-02-23 | $4.50 | $4.50 | 8,400 |
| 2001-02-22 | $4.50 | $4.50 | 12,000 |
| 2001-02-21 | $4.50 | $4.50 | 12,000 |
| 2001-02-20 | $4.56 | $4.56 | 7,500 |
| 2001-02-16 | $4.47 | $4.47 | 2,700 |
| 2001-02-15 | $4.46 | $4.46 | 3,000 |
| 2001-02-14 | $4.46 | $4.46 | 7,800 |
| 2001-02-13 | $4.63 | $4.62 | 3,300 |
| 2001-02-12 | $4.67 | $4.67 | 9,900 |
| 2001-02-09 | $4.75 | $4.75 | 1,200 |
| 2001-02-08 | $4.88 | $4.88 | 8,700 |
| 2001-02-07 | $4.94 | $4.94 | 13,800 |
| 2001-02-06 | $5.08 | $5.08 | 1,500 |
| 2001-02-05 | $4.96 | $4.96 | 22,500 |
| 2001-02-02 | $5.08 | $5.08 | 16,200 |
| 2001-02-01 | $5.21 | $5.21 | 14,400 |
| 2001-01-31 | $5.08 | $5.08 | 54,600 |
| 2001-01-30 | $4.90 | $4.90 | 110,700 |
| 2001-01-29 | $4.77 | $4.77 | 57,300 |
| 2001-01-26 | $4.60 | $4.60 | 35,100 |
| 2001-01-25 | $4.65 | $4.65 | 15,900 |
| 2001-01-24 | $4.63 | $4.62 | 240,300 |
| 2001-01-23 | $4.58 | $4.58 | 81,900 |
| 2001-01-22 | $4.54 | $4.54 | 141,300 |
| 2001-01-19 | $4.56 | $4.56 | 51,000 |
| 2001-01-18 | $4.56 | $4.56 | 112,200 |
| 2001-01-17 | $4.42 | $4.42 | 19,500 |
| 2001-01-16 | $4.50 | $4.50 | 55,200 |
| 2001-01-12 | $4.71 | $4.71 | 37,200 |
| 2001-01-11 | $4.69 | $4.69 | 287,400 |
| 2001-01-10 | $4.52 | $4.52 | 173,700 |
| 2001-01-09 | $4.48 | $4.48 | 8,700 |
| 2001-01-08 | $4.50 | $4.50 | 30,000 |
| 2001-01-05 | $4.54 | $4.54 | 114,600 |
| 2001-01-04 | $4.50 | $4.50 | 163,500 |
| 2001-01-03 | $4.56 | $4.56 | 320,700 |
| 2001-01-02 | $4.31 | $4.31 | 304,500 |