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
- 1980-10-20 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 | $1.92 | $2.27 | 14,400 | — | — |
| 2001-12-28 | $1.93 | $2.28 | 26,100 | — | — |
| 2001-12-27 | $1.78 | $2.11 | 19,950 | — | — |
| 2001-12-26 | $1.77 | $2.10 | 6,900 | — | — |
| 2001-12-24 | $1.77 | $2.09 | 15,900 | — | — |
| 2001-12-21 | $1.74 | $2.06 | 19,650 | — | — |
| 2001-12-20 | $1.77 | $2.09 | 16,050 | — | — |
| 2001-12-19 | $1.77 | $2.09 | 10,200 | — | — |
| 2001-12-18 | $1.72 | $2.04 | 16,200 | — | — |
| 2001-12-17 | $1.79 | $2.11 | 21,450 | — | — |
| 2001-12-14 | $1.72 | $2.04 | 6,750 | — | — |
| 2001-12-13 | $1.73 | $2.04 | 10,800 | — | — |
| 2001-12-12 | $1.70 | $2.01 | 6,750 | — | — |
| 2001-12-11 | $1.67 | $1.97 | 5,250 | — | — |
| 2001-12-10 | $1.73 | $2.05 | 24,000 | — | — |
| 2001-12-07 | $1.75 | $2.07 | 18,750 | — | — |
| 2001-12-06 | $1.87 | $2.21 | 63,600 | — | — |
| 2001-12-05 | $1.67 | $1.97 | 42,450 | — | — |
| 2001-12-04 | $1.70 | $2.01 | 6,750 | — | — |
| 2001-12-03 | $1.70 | $2.01 | 2,250 | — | — |
| 2001-11-30 | $1.73 | $2.05 | 15,600 | — | — |
| 2001-11-29 | $1.76 | $2.08 | 2,550 | — | — |
| 2001-11-28 | $1.80 | $2.13 | 9,900 | — | — |
| 2001-11-27 | $1.80 | $2.13 | 2,100 | — | — |
| 2001-11-26 | $1.82 | $2.15 | 4,500 | — | — |
| 2001-11-23 | $1.76 | $2.08 | 7,200 | — | — |
| 2001-11-21 | $1.74 | $2.06 | 7,500 | — | — |
| 2001-11-20 | $1.67 | $1.98 | 1,650 | — | — |
| 2001-11-19 | $1.66 | $1.96 | 7,500 | — | — |
| 2001-11-16 | $1.66 | $1.96 | 28,950 | — | — |
| 2001-11-15 | $1.67 | $1.97 | 6,000 | — | — |
| 2001-11-14 | $1.70 | $2.01 | 150 | — | — |
| 2001-11-13 | $1.60 | $1.89 | 25,350 | — | — |
| 2001-11-12 | $1.57 | $1.85 | 9,600 | — | — |
| 2001-11-09 | $1.57 | $1.85 | 9,900 | — | — |
| 2001-11-08 | $1.50 | $1.78 | 70,200 | — | — |
| 2001-11-07 | $1.34 | $1.59 | 43,500 | — | — |
| 2001-11-06 | $1.40 | $1.66 | 31,650 | — | — |
| 2001-11-05 | $1.33 | $1.58 | 18,750 | — | — |
| 2001-11-02 | $1.39 | $1.64 | 1,500 | — | — |
| 2001-11-01 | $1.42 | $1.68 | 12,450 | — | — |
| 2001-10-31 | $1.43 | $1.70 | 15,000 | — | — |
| 2001-10-30 | $1.47 | $1.74 | 16,350 | — | — |
| 2001-10-29 | $1.47 | $1.74 | 26,250 | — | — |
| 2001-10-26 | $1.61 | $1.90 | 69,750 | — | — |
| 2001-10-25 | $1.80 | $2.13 | 8,850 | — | — |
| 2001-10-24 | $1.85 | $2.19 | 3,900 | — | — |
| 2001-10-23 | $1.87 | $2.21 | 3,000 | — | — |
| 2001-10-22 | $1.87 | $2.21 | 10,200 | — | — |
| 2001-10-19 | $1.81 | $2.15 | 13,950 | — | — |
| 2001-10-18 | $1.71 | $2.03 | 750 | — | — |
| 2001-10-17 | $1.89 | $2.24 | 13,500 | — | — |
| 2001-10-16 | $1.93 | $2.29 | 12,600 | — | — |
| 2001-10-15 | $1.92 | $2.27 | 5,550 | — | — |
| 2001-10-12 | $1.97 | $2.33 | 10,350 | — | — |
| 2001-10-11 | $2.13 | $2.52 | 15,000 | — | — |
| 2001-10-10 | $1.81 | $2.15 | 12,600 | — | — |
| 2001-10-09 | $1.84 | $2.18 | 8,400 | — | — |
| 2001-10-08 | $1.97 | $2.33 | 7,950 | — | — |
| 2001-10-05 | $1.90 | $2.25 | 11,550 | — | — |
| 2001-10-04 | $1.83 | $2.17 | 2,850 | — | — |
| 2001-10-03 | $1.80 | $2.13 | 4,950 | — | — |
| 2001-10-02 | $1.83 | $2.16 | 13,350 | — | — |
| 2001-10-01 | $1.73 | $2.05 | 2,700 | — | — |
| 2001-09-28 | $1.80 | $2.13 | 10,800 | — | — |
| 2001-09-27 | $1.63 | $1.93 | 4,500 | — | — |
| 2001-09-26 | $1.56 | $1.85 | 7,500 | — | — |
| 2001-09-25 | $1.65 | $1.96 | 9,600 | — | — |
| 2001-09-24 | $1.66 | $1.96 | 600 | — | — |
| 2001-09-21 | $1.58 | $1.87 | 42,150 | — | — |
| 2001-09-20 | $1.67 | $1.97 | 10,650 | — | — |
| 2001-09-19 | $1.57 | $1.85 | 35,400 | — | — |
| 2001-09-18 | $1.96 | $2.32 | 57,450 | — | — |
| 2001-09-17 | $1.93 | $2.29 | 12,750 | — | — |
| 2001-09-10 | $1.97 | $2.34 | 11,550 | — | — |
| 2001-09-07 | $2.00 | $2.37 | 30,600 | — | — |
| 2001-09-06 | $2.03 | $2.41 | 14,100 | — | — |
| 2001-09-05 | $1.93 | $2.28 | 9,000 | — | — |
| 2001-09-04 | $1.98 | $2.34 | 2,400 | — | — |
| 2001-08-31 | $2.09 | $2.48 | 7,200 | — | — |
| 2001-08-30 | $2.00 | $2.37 | 16,650 | — | — |
| 2001-08-29 | $2.08 | $2.46 | 4,350 | — | — |
| 2001-08-28 | $2.07 | $2.45 | 2,550 | — | — |
| 2001-08-27 | $2.07 | $2.45 | 1,500 | — | — |
| 2001-08-24 | $2.13 | $2.52 | 2,400 | — | — |
| 2001-08-23 | $2.13 | $2.52 | 9,300 | — | — |
| 2001-08-22 | $2.07 | $2.45 | 12,300 | — | — |
| 2001-08-21 | $2.13 | $2.52 | 13,800 | — | — |
| 2001-08-20 | $2.27 | $2.68 | 42,750 | — | — |
| 2001-08-17 | $2.09 | $2.48 | 10,200 | — | — |
| 2001-08-16 | $2.10 | $2.49 | 9,150 | — | — |
| 2001-08-15 | $2.03 | $2.41 | 8,400 | — | — |
| 2001-08-14 | $2.27 | $2.69 | 3,900 | — | — |
| 2001-08-13 | $2.14 | $2.53 | 600 | — | — |
| 2001-08-10 | $2.33 | $2.75 | 12,000 | — | — |
| 2001-08-09 | $2.07 | $2.45 | 12,300 | — | — |
| 2001-08-08 | $2.10 | $2.49 | 2,550 | — | — |
| 2001-08-07 | $2.27 | $2.69 | 17,250 | — | — |
| 2001-08-06 | $2.23 | $2.64 | 7,650 | — | — |
| 2001-08-03 | $2.10 | $2.49 | 26,400 | — | — |
| 2001-08-02 | $2.21 | $2.61 | 17,250 | — | — |
| 2001-08-01 | $2.21 | $2.62 | 5,100 | — | — |
| 2001-07-31 | $2.21 | $2.62 | 19,050 | — | — |
| 2001-07-30 | $2.21 | $2.61 | 23,100 | — | — |
| 2001-07-27 | $2.25 | $2.67 | 9,750 | — | — |
| 2001-07-26 | $2.27 | $2.68 | 6,000 | — | — |
| 2001-07-25 | $2.41 | $2.86 | 9,450 | — | — |
| 2001-07-24 | $2.47 | $2.92 | 2,700 | — | — |
| 2001-07-23 | $2.48 | $2.93 | 2,400 | — | — |
| 2001-07-20 | $2.58 | $3.05 | 18,450 | — | — |
| 2001-07-19 | $2.60 | $3.08 | 36,600 | — | — |
| 2001-07-18 | $2.53 | $3.00 | 12,000 | — | — |
| 2001-07-17 | $2.53 | $3.00 | 7,800 | — | — |
| 2001-07-16 | $2.51 | $2.97 | 6,900 | — | — |
| 2001-07-13 | $2.50 | $2.96 | 8,550 | — | — |
| 2001-07-12 | $2.49 | $2.94 | 18,150 | — | — |
| 2001-07-11 | $2.53 | $3.00 | 10,500 | — | — |
| 2001-07-10 | $2.53 | $3.00 | 70,050 | — | — |
| 2001-07-09 | $2.55 | $3.02 | 4,650 | — | — |
| 2001-07-06 | $2.55 | $3.01 | 18,600 | — | — |
| 2001-07-05 | $2.55 | $3.02 | 3,900 | — | — |
| 2001-07-03 | $2.55 | $3.02 | 42,150 | — | — |
| 2001-07-02 | $2.52 | $2.98 | 750 | — | — |
| 2001-06-29 | $2.50 | $2.96 | 2,700 | — | — |
| 2001-06-28 | $2.52 | $2.98 | 3,900 | — | — |
| 2001-06-27 | $2.57 | $3.04 | 10,500 | — | — |
| 2001-06-26 | $2.50 | $2.96 | 11,550 | — | — |
| 2001-06-25 | $2.50 | $2.96 | 7,050 | — | — |
| 2001-06-22 | $2.40 | $2.84 | 2,100 | — | — |
| 2001-06-21 | $2.48 | $2.93 | 1,200 | — | — |
| 2001-06-20 | $2.50 | $2.96 | 42,600 | — | — |
| 2001-06-19 | $2.49 | $2.94 | 31,050 | — | — |
| 2001-06-18 | $2.41 | $2.85 | 27,000 | — | — |
| 2001-06-15 | $2.36 | $2.79 | 21,450 | — | — |
| 2001-06-14 | $2.40 | $2.84 | 14,850 | — | — |
| 2001-06-13 | $2.54 | $3.01 | 7,050 | — | — |
| 2001-06-12 | $2.60 | $3.08 | 3,150 | — | — |
| 2001-06-11 | $2.66 | $3.15 | 22,350 | — | — |
| 2001-06-08 | $2.62 | $3.10 | 43,200 | — | — |
| 2001-06-07 | $2.63 | $3.12 | 23,250 | — | — |
| 2001-06-06 | $2.60 | $3.08 | 5,850 | — | — |
| 2001-06-05 | $2.55 | $3.01 | 1,350 | — | — |
| 2001-06-04 | $2.43 | $2.88 | 15,150 | — | — |
| 2001-06-01 | $2.49 | $2.94 | 9,750 | — | — |
| 2001-05-31 | $2.59 | $3.06 | 8,700 | — | — |
| 2001-05-30 | $2.58 | $3.05 | 9,750 | — | — |
| 2001-05-29 | $2.47 | $2.92 | 9,900 | — | — |
| 2001-05-25 | $2.53 | $2.99 | 9,300 | — | — |
| 2001-05-24 | $2.60 | $3.08 | 8,550 | — | — |
| 2001-05-23 | $2.63 | $3.12 | 3,750 | — | — |
| 2001-05-22 | $2.63 | $3.12 | 16,500 | — | — |
| 2001-05-21 | $2.55 | $3.01 | 13,950 | — | — |
| 2001-05-18 | $2.70 | $3.20 | 13,350 | — | — |
| 2001-05-17 | $2.59 | $3.07 | 31,800 | — | — |
| 2001-05-16 | $2.49 | $2.95 | 16,050 | — | — |
| 2001-05-15 | $2.40 | $2.84 | 5,700 | — | — |
| 2001-05-14 | $2.47 | $2.92 | 14,400 | — | — |
| 2001-05-11 | $2.47 | $2.92 | 24,150 | — | — |
| 2001-05-10 | $2.53 | $3.00 | 21,600 | — | — |
| 2001-05-09 | $2.53 | $3.00 | 5,550 | — | — |
| 2001-05-08 | $2.67 | $3.16 | 7,050 | — | — |
| 2001-05-07 | $2.66 | $3.15 | 22,200 | — | — |
| 2001-05-04 | $2.67 | $3.16 | 30,450 | — | — |
| 2001-05-03 | $2.50 | $2.96 | 24,150 | — | — |
| 2001-05-02 | $2.43 | $2.88 | 32,850 | — | — |
| 2001-05-01 | $2.61 | $3.09 | 64,050 | — | — |
| 2001-04-30 | $3.11 | $3.68 | 29,100 | — | — |
| 2001-04-27 | $3.13 | $3.71 | 42,600 | — | — |
| 2001-04-26 | $3.05 | $3.61 | 45,000 | — | — |
| 2001-04-25 | $2.83 | $3.35 | 13,200 | — | — |
| 2001-04-24 | $2.83 | $3.35 | 4,200 | — | — |
| 2001-04-23 | $2.77 | $3.27 | 21,750 | — | — |
| 2001-04-20 | $2.84 | $3.36 | 46,650 | — | — |
| 2001-04-19 | $2.80 | $3.31 | 53,250 | — | — |
| 2001-04-18 | $2.65 | $3.13 | 32,700 | — | — |
| 2001-04-17 | $2.35 | $2.78 | 4,950 | — | — |
| 2001-04-16 | $2.42 | $2.86 | 13,650 | — | — |
| 2001-04-12 | $2.49 | $2.95 | 22,950 | — | — |
| 2001-04-11 | $2.20 | $2.60 | 78,300 | — | — |
| 2001-04-10 | $2.33 | $2.76 | 2,700 | — | — |
| 2001-04-09 | $2.33 | $2.76 | 5,400 | — | — |
| 2001-04-06 | $2.33 | $2.76 | 5,850 | — | — |
| 2001-04-05 | $2.38 | $2.81 | 45,000 | — | — |
| 2001-04-04 | $2.31 | $2.74 | 13,050 | — | — |
| 2001-04-03 | $2.33 | $2.76 | 23,400 | — | — |
| 2001-04-02 | $2.25 | $2.66 | 53,100 | — | — |
| 2001-03-30 | $2.42 | $2.86 | 16,950 | — | — |
| 2001-03-29 | $2.33 | $2.76 | 81,000 | — | — |
| 2001-03-28 | $2.58 | $3.06 | 32,250 | — | — |
| 2001-03-27 | $2.67 | $3.16 | 18,600 | — | — |
| 2001-03-26 | $2.63 | $3.11 | 15,600 | — | — |
| 2001-03-23 | $2.75 | $3.25 | 14,250 | — | — |
| 2001-03-22 | $2.58 | $3.06 | 24,000 | — | — |
| 2001-03-21 | $2.71 | $3.20 | 13,950 | — | — |
| 2001-03-20 | $2.67 | $3.16 | 6,450 | — | — |
| 2001-03-19 | $2.65 | $3.13 | 2,850 | — | — |
| 2001-03-16 | $2.54 | $3.01 | 14,400 | — | — |
| 2001-03-15 | $2.65 | $3.13 | 28,200 | — | — |
| 2001-03-14 | $2.67 | $3.16 | 48,000 | — | — |
| 2001-03-13 | $2.67 | $3.16 | 49,950 | — | — |
| 2001-03-12 | $2.29 | $2.71 | 18,600 | — | — |
| 2001-03-09 | $2.31 | $2.74 | 83,100 | — | — |
| 2001-03-08 | $2.60 | $3.08 | 43,800 | — | — |
| 2001-03-07 | $2.58 | $3.06 | 19,350 | — | — |
| 2001-03-06 | $2.50 | $2.96 | 20,700 | — | — |
| 2001-03-05 | $2.50 | $2.96 | 22,050 | — | — |
| 2001-03-02 | $2.58 | $3.06 | 14,400 | — | — |
| 2001-03-01 | $2.67 | $3.16 | 26,100 | — | — |
| 2001-02-28 | $2.75 | $3.25 | 18,000 | — | — |
| 2001-02-27 | $2.75 | $3.25 | 9,900 | — | — |
| 2001-02-26 | $2.79 | $3.30 | 24,150 | — | — |
| 2001-02-23 | $2.69 | $3.18 | 21,150 | — | — |
| 2001-02-22 | $2.79 | $3.30 | 39,450 | — | — |
| 2001-02-21 | $2.67 | $3.16 | 44,850 | — | — |
| 2001-02-20 | $2.89 | $3.41 | 26,550 | — | — |
| 2001-02-16 | $3.17 | $3.75 | 14,250 | — | — |
| 2001-02-15 | $3.29 | $3.90 | 46,350 | — | — |
| 2001-02-14 | $3.25 | $3.85 | 19,950 | — | — |
| 2001-02-13 | $3.17 | $3.75 | 38,700 | — | — |
| 2001-02-12 | $3.17 | $3.75 | 62,400 | — | — |
| 2001-02-09 | $3.38 | $3.99 | 57,900 | — | — |
| 2001-02-08 | $3.71 | $4.39 | 34,050 | — | — |
| 2001-02-07 | $3.67 | $4.34 | 76,500 | — | — |
| 2001-02-06 | $3.79 | $4.49 | 28,950 | — | — |
| 2001-02-05 | $3.90 | $4.61 | 15,900 | — | — |
| 2001-02-02 | $4.17 | $4.93 | 29,250 | — | — |
| 2001-02-01 | $4.17 | $4.93 | 55,350 | — | — |
| 2001-01-31 | $4.00 | $4.73 | 88,950 | — | — |
| 2001-01-30 | $4.02 | $4.76 | 228,000 | — | — |
| 2001-01-29 | $4.50 | $5.33 | 246,900 | — | — |
| 2001-01-26 | $4.02 | $4.76 | 62,550 | — | — |
| 2001-01-25 | $3.75 | $4.44 | 194,100 | — | — |
| 2001-01-24 | $3.88 | $4.59 | 197,100 | — | — |
| 2001-01-23 | $3.50 | $4.14 | 209,850 | — | — |
| 2001-01-22 | $3.17 | $3.75 | 48,000 | — | — |
| 2001-01-19 | $3.08 | $3.65 | 30,600 | — | — |
| 2001-01-18 | $3.04 | $3.60 | 72,900 | — | — |
| 2001-01-17 | $2.88 | $3.40 | 36,150 | — | — |
| 2001-01-16 | $2.73 | $3.23 | 6,000 | — | — |
| 2001-01-12 | $2.67 | $3.16 | 28,500 | — | — |
| 2001-01-11 | $2.71 | $3.20 | 46,800 | — | — |
| 2001-01-10 | $2.44 | $2.88 | 35,850 | — | — |
| 2001-01-09 | $2.25 | $2.66 | 24,150 | — | — |
| 2001-01-08 | $2.13 | $2.51 | 82,650 | — | — |
| 2001-01-05 | $2.17 | $2.56 | 136,800 | — | — |
| 2001-01-04 | $2.29 | $2.71 | 91,950 | — | — |
| 2001-01-03 | $2.50 | $2.96 | 63,450 | — | — |
| 2001-01-02 | $2.21 | $2.61 | 35,550 | — | — |