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
- 1995-09-14 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 | $2.86 | $2.86 | 75,600 | — | — |
| 2001-12-28 | $2.84 | $2.84 | 82,800 | — | — |
| 2001-12-27 | $2.84 | $2.84 | 137,700 | — | — |
| 2001-12-26 | $2.76 | $2.76 | 81,900 | — | — |
| 2001-12-24 | $2.69 | $2.69 | 39,600 | — | — |
| 2001-12-21 | $2.71 | $2.71 | 43,200 | — | — |
| 2001-12-20 | $2.69 | $2.69 | 377,100 | — | — |
| 2001-12-19 | $2.64 | $2.64 | 286,200 | — | — |
| 2001-12-18 | $2.64 | $2.64 | 66,600 | — | — |
| 2001-12-17 | $2.67 | $2.67 | 1,016,100 | — | — |
| 2001-12-14 | $2.69 | $2.69 | 160,200 | — | — |
| 2001-12-13 | $2.64 | $2.64 | 125,100 | — | — |
| 2001-12-12 | $2.64 | $2.64 | 582,300 | — | — |
| 2001-12-11 | $2.63 | $2.63 | 226,800 | — | — |
| 2001-12-10 | $2.63 | $2.63 | 100,800 | — | — |
| 2001-12-07 | $2.61 | $2.61 | 516,600 | — | — |
| 2001-12-06 | $2.69 | $2.69 | 288,000 | — | — |
| 2001-12-05 | $2.62 | $2.62 | 21,600 | — | — |
| 2001-12-04 | $2.63 | $2.63 | 16,200 | — | — |
| 2001-12-03 | $2.63 | $2.63 | 46,800 | — | — |
| 2001-11-30 | $2.63 | $2.63 | 598,500 | — | — |
| 2001-11-29 | $2.64 | $2.64 | 263,700 | — | — |
| 2001-11-28 | $2.64 | $2.64 | 43,200 | — | — |
| 2001-11-27 | $2.62 | $2.62 | 6,300 | — | — |
| 2001-11-26 | $2.62 | $2.62 | 17,100 | — | — |
| 2001-11-23 | $2.57 | $2.57 | 48,600 | — | — |
| 2001-11-21 | $2.62 | $2.62 | 38,700 | — | — |
| 2001-11-20 | $2.59 | $2.59 | 79,200 | — | — |
| 2001-11-19 | $2.64 | $2.64 | 131,400 | — | — |
| 2001-11-16 | $2.64 | $2.64 | 128,700 | — | — |
| 2001-11-15 | $2.56 | $2.56 | 609,300 | — | — |
| 2001-11-14 | $2.56 | $2.56 | 358,200 | — | — |
| 2001-11-13 | $2.58 | $2.58 | 99,000 | — | — |
| 2001-11-12 | $2.61 | $2.61 | 72,900 | — | — |
| 2001-11-09 | $2.56 | $2.56 | 261,900 | — | — |
| 2001-11-08 | $2.60 | $2.60 | 81,900 | — | — |
| 2001-11-07 | $2.58 | $2.58 | 46,800 | — | — |
| 2001-11-06 | $2.64 | $2.64 | 163,800 | — | — |
| 2001-11-05 | $2.64 | $2.64 | 101,700 | — | — |
| 2001-11-02 | $2.64 | $2.64 | 78,300 | — | — |
| 2001-11-01 | $2.64 | $2.64 | 528,300 | — | — |
| 2001-10-31 | $2.61 | $2.61 | 207,900 | — | — |
| 2001-10-30 | $2.59 | $2.59 | 69,300 | — | — |
| 2001-10-29 | $2.61 | $2.61 | 315,000 | — | — |
| 2001-10-26 | $2.59 | $2.59 | 475,200 | — | — |
| 2001-10-25 | $2.67 | $2.67 | 1,359,000 | — | — |
| 2001-10-24 | $2.69 | $2.69 | 376,200 | — | — |
| 2001-10-23 | $1.94 | $1.94 | 178,200 | — | — |
| 2001-10-22 | $1.89 | $1.89 | 111,600 | — | — |
| 2001-10-19 | $1.89 | $1.89 | 192,600 | — | — |
| 2001-10-18 | $1.86 | $1.86 | 42,300 | — | — |
| 2001-10-17 | $1.86 | $1.86 | 34,200 | — | — |
| 2001-10-16 | $1.89 | $1.89 | 953,100 | — | — |
| 2001-10-15 | $1.86 | $1.86 | 53,100 | — | — |
| 2001-10-12 | $1.82 | $1.82 | 18,900 | — | — |
| 2001-10-11 | $1.86 | $1.86 | 2,504,700 | — | — |
| 2001-10-10 | $1.86 | $1.86 | 8,100 | — | — |
| 2001-10-09 | $1.84 | $1.84 | 43,200 | — | — |
| 2001-10-08 | $1.89 | $1.89 | 0 | — | — |
| 2001-10-05 | $1.89 | $1.89 | 22,500 | — | — |
| 2001-10-04 | $1.83 | $1.83 | 18,000 | — | — |
| 2001-10-03 | $1.84 | $1.84 | 0 | — | — |
| 2001-10-02 | $1.84 | $1.84 | 284,400 | — | — |
| 2001-10-01 | $1.83 | $1.83 | 109,800 | — | — |
| 2001-09-28 | $1.86 | $1.86 | 238,500 | — | — |
| 2001-09-27 | $1.87 | $1.87 | 45,900 | — | — |
| 2001-09-26 | $1.88 | $1.88 | 97,200 | — | — |
| 2001-09-25 | $1.90 | $1.90 | 17,100 | — | — |
| 2001-09-24 | $1.81 | $1.81 | 387,900 | — | — |
| 2001-09-21 | $1.78 | $1.78 | 192,600 | — | — |
| 2001-09-20 | $1.91 | $1.91 | 157,500 | — | — |
| 2001-09-19 | $1.96 | $1.96 | 37,800 | — | — |
| 2001-09-18 | $1.97 | $1.97 | 23,400 | — | — |
| 2001-09-17 | $2.01 | $2.01 | 119,700 | — | — |
| 2001-09-10 | $2.13 | $2.13 | 28,800 | — | — |
| 2001-09-07 | $2.03 | $2.03 | 7,200 | — | — |
| 2001-09-06 | $2.02 | $2.02 | 35,100 | — | — |
| 2001-09-05 | $2.03 | $2.03 | 155,700 | — | — |
| 2001-09-04 | $1.97 | $1.97 | 55,800 | — | — |
| 2001-08-31 | $1.97 | $1.97 | 12,600 | — | — |
| 2001-08-30 | $1.92 | $1.92 | 48,600 | — | — |
| 2001-08-29 | $1.89 | $1.89 | 4,500 | — | — |
| 2001-08-28 | $1.89 | $1.89 | 107,100 | — | — |
| 2001-08-27 | $1.92 | $1.92 | 37,800 | — | — |
| 2001-08-24 | $1.94 | $1.94 | 23,400 | — | — |
| 2001-08-23 | $1.93 | $1.93 | 1,800 | — | — |
| 2001-08-22 | $1.95 | $1.95 | 75,600 | — | — |
| 2001-08-21 | $1.93 | $1.93 | 30,600 | — | — |
| 2001-08-20 | $1.96 | $1.96 | 17,100 | — | — |
| 2001-08-17 | $1.90 | $1.90 | 19,800 | — | — |
| 2001-08-16 | $1.90 | $1.90 | 9,900 | — | — |
| 2001-08-15 | $1.90 | $1.90 | 10,800 | — | — |
| 2001-08-14 | $1.89 | $1.89 | 56,700 | — | — |
| 2001-08-13 | $1.94 | $1.94 | 2,700 | — | — |
| 2001-08-10 | $1.87 | $1.87 | 108,000 | — | — |
| 2001-08-09 | $1.87 | $1.87 | 236,700 | — | — |
| 2001-08-08 | $1.98 | $1.98 | 0 | — | — |
| 2001-08-07 | $1.98 | $1.98 | 8,100 | — | — |
| 2001-08-06 | $1.90 | $1.90 | 27,900 | — | — |
| 2001-08-03 | $1.87 | $1.87 | 37,800 | — | — |
| 2001-08-02 | $1.87 | $1.87 | 0 | — | — |
| 2001-08-01 | $1.87 | $1.87 | 0 | — | — |
| 2001-07-31 | $1.87 | $1.87 | 9,000 | — | — |
| 2001-07-30 | $1.87 | $1.87 | 21,600 | — | — |
| 2001-07-27 | $1.88 | $1.88 | 27,900 | — | — |
| 2001-07-26 | $1.90 | $1.90 | 27,000 | — | — |
| 2001-07-25 | $1.97 | $1.97 | 41,400 | — | — |
| 2001-07-24 | $1.98 | $1.98 | 30,600 | — | — |
| 2001-07-23 | $1.96 | $1.96 | 80,100 | — | — |
| 2001-07-20 | $1.99 | $1.99 | 9,900 | — | — |
| 2001-07-19 | $1.98 | $1.98 | 96,300 | — | — |
| 2001-07-18 | $1.89 | $1.89 | 34,200 | — | — |
| 2001-07-17 | $1.90 | $1.90 | 51,300 | — | — |
| 2001-07-16 | $1.92 | $1.92 | 65,700 | — | — |
| 2001-07-13 | $1.87 | $1.87 | 54,900 | — | — |
| 2001-07-12 | $1.88 | $1.88 | 34,200 | — | — |
| 2001-07-11 | $1.87 | $1.87 | 28,800 | — | — |
| 2001-07-10 | $1.87 | $1.87 | 22,500 | — | — |
| 2001-07-09 | $1.87 | $1.87 | 55,800 | — | — |
| 2001-07-06 | $1.87 | $1.87 | 74,700 | — | — |
| 2001-07-05 | $1.87 | $1.87 | 119,700 | — | — |
| 2001-07-03 | $1.87 | $1.87 | 112,500 | — | — |
| 2001-07-02 | $1.87 | $1.87 | 146,700 | — | — |
| 2001-06-29 | $1.75 | $1.75 | 264,600 | — | — |
| 2001-06-28 | $1.79 | $1.79 | 214,200 | — | — |
| 2001-06-27 | $1.86 | $1.86 | 77,400 | — | — |
| 2001-06-26 | $1.85 | $1.85 | 190,800 | — | — |
| 2001-06-25 | $1.86 | $1.86 | 135,900 | — | — |
| 2001-06-22 | $1.78 | $1.78 | 177,300 | — | — |
| 2001-06-21 | $1.75 | $1.75 | 182,700 | — | — |
| 2001-06-20 | $1.73 | $1.73 | 97,200 | — | — |
| 2001-06-19 | $1.76 | $1.76 | 81,000 | — | — |
| 2001-06-18 | $1.78 | $1.78 | 78,300 | — | — |
| 2001-06-15 | $1.78 | $1.78 | 165,600 | — | — |
| 2001-06-14 | $1.81 | $1.81 | 56,700 | — | — |
| 2001-06-13 | $1.82 | $1.82 | 171,900 | — | — |
| 2001-06-12 | $1.78 | $1.78 | 207,900 | — | — |
| 2001-06-11 | $1.75 | $1.75 | 382,500 | — | — |
| 2001-06-08 | $1.87 | $1.87 | 327,600 | — | — |
| 2001-06-07 | $1.87 | $1.87 | 90,900 | — | — |
| 2001-06-06 | $1.87 | $1.87 | 79,200 | — | — |
| 2001-06-05 | $1.88 | $1.88 | 156,600 | — | — |
| 2001-06-04 | $1.86 | $1.86 | 16,200 | — | — |
| 2001-06-01 | $1.86 | $1.86 | 736,200 | — | — |
| 2001-05-31 | $1.86 | $1.86 | 299,700 | — | — |
| 2001-05-30 | $1.85 | $1.85 | 17,100 | — | — |
| 2001-05-29 | $1.86 | $1.86 | 16,200 | — | — |
| 2001-05-25 | $1.81 | $1.81 | 199,800 | — | — |
| 2001-05-24 | $1.82 | $1.82 | 61,200 | — | — |
| 2001-05-23 | $1.85 | $1.85 | 139,500 | — | — |
| 2001-05-22 | $1.81 | $1.81 | 145,800 | — | — |
| 2001-05-21 | $1.81 | $1.81 | 165,600 | — | — |
| 2001-05-18 | $1.82 | $1.82 | 318,600 | — | — |
| 2001-05-17 | $1.81 | $1.81 | 137,700 | — | — |
| 2001-05-16 | $1.81 | $1.81 | 431,100 | — | — |
| 2001-05-15 | $1.76 | $1.76 | 122,400 | — | — |
| 2001-05-14 | $1.76 | $1.76 | 459,000 | — | — |
| 2001-05-11 | $1.77 | $1.77 | 288,000 | — | — |
| 2001-05-10 | $1.77 | $1.77 | 233,100 | — | — |
| 2001-05-09 | $1.69 | $1.69 | 479,700 | — | — |
| 2001-05-08 | $1.70 | $1.70 | 272,700 | — | — |
| 2001-05-07 | $1.77 | $1.77 | 73,800 | — | — |
| 2001-05-04 | $1.75 | $1.75 | 77,400 | — | — |
| 2001-05-03 | $1.76 | $1.76 | 112,500 | — | — |
| 2001-05-02 | $1.74 | $1.74 | 83,700 | — | — |
| 2001-05-01 | $1.78 | $1.78 | 88,200 | — | — |
| 2001-04-30 | $1.76 | $1.76 | 180,900 | — | — |
| 2001-04-27 | $1.76 | $1.76 | 241,200 | — | — |
| 2001-04-26 | $1.77 | $1.77 | 87,300 | — | — |
| 2001-04-25 | $1.75 | $1.75 | 315,900 | — | — |
| 2001-04-24 | $1.75 | $1.75 | 27,900 | — | — |
| 2001-04-23 | $1.73 | $1.73 | 1,903,500 | — | — |
| 2001-04-20 | $1.72 | $1.72 | 1,157,400 | — | — |
| 2001-04-19 | $1.71 | $1.71 | 128,700 | — | — |
| 2001-04-18 | $1.78 | $1.78 | 149,400 | — | — |
| 2001-04-17 | $1.74 | $1.74 | 322,200 | — | — |
| 2001-04-16 | $1.69 | $1.69 | 11,700 | — | — |
| 2001-04-12 | $1.73 | $1.73 | 171,900 | — | — |
| 2001-04-11 | $1.75 | $1.75 | 54,000 | — | — |
| 2001-04-10 | $1.75 | $1.75 | 35,100 | — | — |
| 2001-04-09 | $1.74 | $1.74 | 209,700 | — | — |
| 2001-04-06 | $1.74 | $1.74 | 25,200 | — | — |
| 2001-04-05 | $1.67 | $1.67 | 77,400 | — | — |
| 2001-04-04 | $1.72 | $1.72 | 53,100 | — | — |
| 2001-04-03 | $1.69 | $1.69 | 69,300 | — | — |
| 2001-04-02 | $1.68 | $1.68 | 61,200 | — | — |
| 2001-03-30 | $1.76 | $1.76 | 189,000 | — | — |
| 2001-03-29 | $1.78 | $1.78 | 180,000 | — | — |
| 2001-03-28 | $1.79 | $1.79 | 108,000 | — | — |
| 2001-03-27 | $1.71 | $1.71 | 717,300 | — | — |
| 2001-03-26 | $1.68 | $1.68 | 1,098,900 | — | — |
| 2001-03-23 | $1.74 | $1.74 | 129,600 | — | — |
| 2001-03-22 | $1.78 | $1.78 | 54,900 | — | — |
| 2001-03-21 | $1.78 | $1.78 | 1,452,600 | — | — |
| 2001-03-20 | $1.75 | $1.75 | 900,000 | — | — |
| 2001-03-19 | $1.75 | $1.75 | 688,500 | — | — |
| 2001-03-16 | $1.74 | $1.74 | 2,636,100 | — | — |
| 2001-03-15 | $1.78 | $1.78 | 67,500 | — | — |
| 2001-03-14 | $1.76 | $1.76 | 488,700 | — | — |
| 2001-03-13 | $1.76 | $1.76 | 37,800 | — | — |
| 2001-03-12 | $1.76 | $1.76 | 172,800 | — | — |
| 2001-03-09 | $1.78 | $1.78 | 70,200 | — | — |
| 2001-03-08 | $1.78 | $1.78 | 162,900 | — | — |
| 2001-03-07 | $1.78 | $1.78 | 400,500 | — | — |
| 2001-03-06 | $1.76 | $1.76 | 114,300 | — | — |
| 2001-03-05 | $1.78 | $1.78 | 14,400 | — | — |
| 2001-03-02 | $1.74 | $1.74 | 118,800 | — | — |
| 2001-03-01 | $1.78 | $1.78 | 63,000 | — | — |
| 2001-02-28 | $1.78 | $1.78 | 525,600 | — | — |
| 2001-02-27 | $1.78 | $1.78 | 47,700 | — | — |
| 2001-02-26 | $1.78 | $1.78 | 546,300 | — | — |
| 2001-02-23 | $1.78 | $1.78 | 302,400 | — | — |
| 2001-02-22 | $1.78 | $1.78 | 99,000 | — | — |
| 2001-02-21 | $1.81 | $1.81 | 198,000 | — | — |
| 2001-02-20 | $2.01 | $2.01 | 141,300 | — | — |
| 2001-02-16 | $1.84 | $1.84 | 40,500 | — | — |
| 2001-02-15 | $1.74 | $1.74 | 29,700 | — | — |
| 2001-02-14 | $1.73 | $1.73 | 575,100 | — | — |
| 2001-02-13 | $1.73 | $1.73 | 121,500 | — | — |
| 2001-02-12 | $1.73 | $1.73 | 417,600 | — | — |
| 2001-02-09 | $1.72 | $1.72 | 186,300 | — | — |
| 2001-02-08 | $1.73 | $1.73 | 180,000 | — | — |
| 2001-02-07 | $1.72 | $1.72 | 241,200 | — | — |
| 2001-02-06 | $1.74 | $1.74 | 407,700 | — | — |
| 2001-02-05 | $1.72 | $1.72 | 143,100 | — | — |
| 2001-02-02 | $1.74 | $1.74 | 856,800 | — | — |
| 2001-02-01 | $1.70 | $1.70 | 108,000 | — | — |
| 2001-01-31 | $1.72 | $1.72 | 90,900 | — | — |
| 2001-01-30 | $1.67 | $1.67 | 5,400 | — | — |
| 2001-01-29 | $1.62 | $1.62 | 459,900 | — | — |
| 2001-01-26 | $1.65 | $1.65 | 1,597,500 | — | — |
| 2001-01-25 | $1.72 | $1.72 | 0 | — | — |
| 2001-01-24 | $1.72 | $1.72 | 2,700 | — | — |
| 2001-01-23 | $1.67 | $1.67 | 58,500 | — | — |
| 2001-01-22 | $1.65 | $1.65 | 150,300 | — | — |
| 2001-01-19 | $1.65 | $1.65 | 396,900 | — | — |
| 2001-01-18 | $1.74 | $1.74 | 0 | — | — |
| 2001-01-17 | $1.74 | $1.74 | 86,400 | — | — |
| 2001-01-16 | $1.67 | $1.67 | 17,100 | — | — |
| 2001-01-12 | $1.76 | $1.76 | 72,000 | — | — |
| 2001-01-11 | $1.65 | $1.65 | 116,100 | — | — |
| 2001-01-10 | $1.63 | $1.63 | 58,500 | — | — |
| 2001-01-09 | $1.65 | $1.65 | 55,800 | — | — |
| 2001-01-08 | $1.65 | $1.65 | 194,400 | — | — |
| 2001-01-05 | $1.61 | $1.61 | 54,900 | — | — |
| 2001-01-04 | $1.61 | $1.61 | 144,000 | — | — |
| 2001-01-03 | $1.61 | $1.61 | 74,700 | — | — |
| 2001-01-02 | $1.61 | $1.61 | 90,000 | — | — |