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
- 1983-09-30 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 | $3.25 | $5.46 | 124,200 | — | — |
| 2001-12-28 | $3.20 | $5.38 | 355,800 | — | — |
| 2001-12-27 | $3.10 | $5.21 | 107,400 | — | — |
| 2001-12-26 | $3.07 | $5.15 | 88,800 | — | — |
| 2001-12-24 | $3.04 | $5.11 | 73,200 | — | — |
| 2001-12-21 | $2.98 | $5.01 | 271,800 | — | — |
| 2001-12-20 | $2.91 | $4.89 | 100,800 | — | — |
| 2001-12-19 | $2.95 | $4.95 | 162,600 | — | — |
| 2001-12-18 | $2.99 | $5.02 | 130,200 | — | — |
| 2001-12-17 | $3.01 | $5.05 | 187,200 | — | — |
| 2001-12-14 | $3.00 | $5.04 | 87,000 | — | — |
| 2001-12-13 | $2.94 | $4.94 | 156,000 | — | — |
| 2001-12-12 | $2.99 | $5.03 | 79,200 | — | — |
| 2001-12-11 | $2.98 | $5.01 | 186,600 | — | — |
| 2001-12-10 | $2.98 | $5.00 | 84,600 | — | — |
| 2001-12-07 | $3.00 | $5.04 | 99,600 | — | — |
| 2001-12-06 | $3.00 | $5.05 | 139,800 | — | — |
| 2001-12-05 | $3.02 | $5.07 | 144,600 | — | — |
| 2001-12-04 | $3.01 | $5.07 | 76,800 | — | — |
| 2001-12-03 | $3.00 | $5.04 | 82,800 | — | — |
| 2001-11-30 | $2.98 | $5.01 | 100,800 | — | — |
| 2001-11-29 | $3.00 | $5.04 | 167,400 | — | — |
| 2001-11-28 | $2.93 | $4.93 | 196,800 | — | — |
| 2001-11-27 | $2.92 | $4.90 | 127,200 | — | — |
| 2001-11-26 | $2.87 | $4.82 | 242,400 | — | — |
| 2001-11-23 | $3.01 | $5.06 | 196,800 | — | — |
| 2001-11-21 | $2.97 | $4.99 | 202,800 | — | — |
| 2001-11-20 | $3.09 | $5.19 | 138,600 | — | — |
| 2001-11-19 | $3.04 | $5.11 | 214,200 | — | — |
| 2001-11-16 | $2.93 | $4.93 | 78,000 | — | — |
| 2001-11-15 | $2.93 | $4.93 | 157,200 | — | — |
| 2001-11-14 | $2.93 | $4.92 | 81,600 | — | — |
| 2001-11-13 | $2.82 | $4.73 | 86,400 | — | — |
| 2001-11-12 | $2.81 | $4.73 | 341,400 | — | — |
| 2001-11-09 | $2.74 | $4.61 | 316,200 | — | — |
| 2001-11-08 | $2.82 | $4.73 | 98,400 | — | — |
| 2001-11-07 | $2.77 | $4.66 | 169,800 | — | — |
| 2001-11-06 | $2.75 | $4.62 | 49,200 | — | — |
| 2001-11-05 | $2.67 | $4.48 | 138,000 | — | — |
| 2001-11-02 | $2.59 | $4.36 | 195,600 | — | — |
| 2001-11-01 | $2.58 | $4.34 | 125,400 | — | — |
| 2001-10-31 | $2.63 | $4.43 | 159,600 | — | — |
| 2001-10-30 | $2.59 | $4.36 | 142,800 | — | — |
| 2001-10-29 | $2.64 | $4.44 | 92,400 | — | — |
| 2001-10-26 | $2.72 | $4.54 | 1,059,000 | — | — |
| 2001-10-25 | $2.48 | $4.13 | 462,600 | — | — |
| 2001-10-24 | $2.45 | $4.08 | 218,400 | — | — |
| 2001-10-23 | $2.48 | $4.13 | 117,000 | — | — |
| 2001-10-22 | $2.51 | $4.19 | 124,800 | — | — |
| 2001-10-19 | $2.49 | $4.16 | 88,200 | — | — |
| 2001-10-18 | $2.50 | $4.17 | 71,400 | — | — |
| 2001-10-17 | $2.57 | $4.29 | 194,400 | — | — |
| 2001-10-16 | $2.53 | $4.22 | 123,600 | — | — |
| 2001-10-15 | $2.62 | $4.37 | 78,000 | — | — |
| 2001-10-12 | $2.58 | $4.31 | 98,400 | — | — |
| 2001-10-11 | $2.63 | $4.38 | 149,400 | — | — |
| 2001-10-10 | $2.50 | $4.17 | 129,600 | — | — |
| 2001-10-09 | $2.48 | $4.13 | 99,600 | — | — |
| 2001-10-08 | $2.51 | $4.19 | 56,400 | — | — |
| 2001-10-05 | $2.51 | $4.18 | 122,400 | — | — |
| 2001-10-04 | $2.53 | $4.21 | 193,800 | — | — |
| 2001-10-03 | $2.68 | $4.47 | 238,800 | — | — |
| 2001-10-02 | $2.70 | $4.50 | 226,800 | — | — |
| 2001-10-01 | $2.49 | $4.16 | 358,800 | — | — |
| 2001-09-28 | $2.92 | $4.87 | 117,000 | — | — |
| 2001-09-27 | $2.90 | $4.84 | 215,400 | — | — |
| 2001-09-26 | $2.80 | $4.67 | 87,000 | — | — |
| 2001-09-25 | $2.80 | $4.67 | 119,400 | — | — |
| 2001-09-24 | $2.84 | $4.74 | 252,000 | — | — |
| 2001-09-21 | $2.67 | $4.45 | 220,800 | — | — |
| 2001-09-20 | $2.64 | $4.41 | 327,600 | — | — |
| 2001-09-19 | $2.74 | $4.57 | 686,400 | — | — |
| 2001-09-18 | $2.78 | $4.64 | 107,400 | — | — |
| 2001-09-17 | $2.69 | $4.49 | 97,200 | — | — |
| 2001-09-10 | $2.75 | $4.59 | 417,600 | — | — |
| 2001-09-07 | $2.74 | $4.56 | 84,600 | — | — |
| 2001-09-06 | $2.81 | $4.68 | 128,400 | — | — |
| 2001-09-05 | $2.86 | $4.77 | 60,600 | — | — |
| 2001-09-04 | $2.81 | $4.68 | 52,800 | — | — |
| 2001-08-31 | $2.81 | $4.68 | 226,200 | — | — |
| 2001-08-30 | $2.83 | $4.72 | 127,800 | — | — |
| 2001-08-29 | $2.76 | $4.60 | 84,600 | — | — |
| 2001-08-28 | $2.82 | $4.70 | 93,000 | — | — |
| 2001-08-27 | $2.92 | $4.87 | 123,000 | — | — |
| 2001-08-24 | $2.84 | $4.74 | 80,400 | — | — |
| 2001-08-23 | $2.87 | $4.79 | 101,400 | — | — |
| 2001-08-22 | $2.78 | $4.63 | 51,600 | — | — |
| 2001-08-21 | $2.83 | $4.71 | 37,200 | — | — |
| 2001-08-20 | $2.85 | $4.76 | 42,600 | — | — |
| 2001-08-17 | $2.86 | $4.77 | 89,400 | — | — |
| 2001-08-16 | $2.90 | $4.84 | 184,200 | — | — |
| 2001-08-15 | $2.80 | $4.67 | 133,800 | — | — |
| 2001-08-14 | $2.83 | $4.72 | 81,000 | — | — |
| 2001-08-13 | $2.82 | $4.70 | 133,200 | — | — |
| 2001-08-10 | $2.85 | $4.76 | 109,800 | — | — |
| 2001-08-09 | $2.83 | $4.72 | 74,400 | — | — |
| 2001-08-08 | $2.85 | $4.75 | 66,000 | — | — |
| 2001-08-07 | $2.88 | $4.81 | 103,800 | — | — |
| 2001-08-06 | $2.95 | $4.91 | 96,000 | — | — |
| 2001-08-03 | $2.98 | $4.97 | 70,800 | — | — |
| 2001-08-02 | $2.92 | $4.86 | 36,000 | — | — |
| 2001-08-01 | $2.91 | $4.86 | 133,200 | — | — |
| 2001-07-31 | $2.92 | $4.87 | 94,800 | — | — |
| 2001-07-30 | $3.00 | $5.01 | 286,800 | — | — |
| 2001-07-27 | $3.01 | $5.01 | 75,600 | — | — |
| 2001-07-26 | $3.05 | $5.04 | 262,200 | — | — |
| 2001-07-25 | $2.90 | $4.80 | 324,000 | — | — |
| 2001-07-24 | $2.81 | $4.65 | 279,600 | — | — |
| 2001-07-23 | $2.71 | $4.49 | 359,400 | — | — |
| 2001-07-20 | $2.77 | $4.58 | 93,000 | — | — |
| 2001-07-19 | $2.88 | $4.76 | 77,400 | — | — |
| 2001-07-18 | $2.89 | $4.79 | 77,400 | — | — |
| 2001-07-17 | $2.89 | $4.79 | 157,800 | — | — |
| 2001-07-16 | $2.87 | $4.75 | 153,000 | — | — |
| 2001-07-13 | $2.90 | $4.80 | 30,600 | — | — |
| 2001-07-12 | $2.90 | $4.80 | 202,800 | — | — |
| 2001-07-11 | $2.86 | $4.74 | 159,000 | — | — |
| 2001-07-10 | $2.87 | $4.74 | 144,600 | — | — |
| 2001-07-09 | $2.93 | $4.84 | 124,800 | — | — |
| 2001-07-06 | $2.88 | $4.77 | 105,000 | — | — |
| 2001-07-05 | $2.98 | $4.93 | 93,600 | — | — |
| 2001-07-03 | $2.99 | $4.95 | 97,800 | — | — |
| 2001-07-02 | $3.02 | $5.00 | 197,400 | — | — |
| 2001-06-29 | $2.98 | $4.94 | 1,161,600 | — | — |
| 2001-06-28 | $3.05 | $5.04 | 143,400 | — | — |
| 2001-06-27 | $2.99 | $4.95 | 167,400 | — | — |
| 2001-06-26 | $2.92 | $4.83 | 673,200 | — | — |
| 2001-06-25 | $2.88 | $4.76 | 306,000 | — | — |
| 2001-06-22 | $2.88 | $4.77 | 309,600 | — | — |
| 2001-06-21 | $2.86 | $4.73 | 316,800 | — | — |
| 2001-06-20 | $2.77 | $4.58 | 328,200 | — | — |
| 2001-06-19 | $2.89 | $4.79 | 106,800 | — | — |
| 2001-06-18 | $2.87 | $4.76 | 262,800 | — | — |
| 2001-06-15 | $3.02 | $4.99 | 210,000 | — | — |
| 2001-06-14 | $3.07 | $5.09 | 55,200 | — | — |
| 2001-06-13 | $3.12 | $5.16 | 255,600 | — | — |
| 2001-06-12 | $3.13 | $5.18 | 252,600 | — | — |
| 2001-06-11 | $3.03 | $5.01 | 94,200 | — | — |
| 2001-06-08 | $3.10 | $5.12 | 54,600 | — | — |
| 2001-06-07 | $3.12 | $5.17 | 187,800 | — | — |
| 2001-06-06 | $3.04 | $5.04 | 1,620,600 | — | — |
| 2001-06-05 | $3.09 | $5.11 | 225,000 | — | — |
| 2001-06-04 | $2.99 | $4.95 | 639,600 | — | — |
| 2001-06-01 | $2.85 | $4.72 | 90,000 | — | — |
| 2001-05-31 | $2.81 | $4.65 | 336,600 | — | — |
| 2001-05-30 | $2.81 | $4.65 | 177,000 | — | — |
| 2001-05-29 | $2.92 | $4.83 | 874,200 | — | — |
| 2001-05-25 | $2.81 | $4.66 | 238,800 | — | — |
| 2001-05-24 | $2.75 | $4.55 | 190,200 | — | — |
| 2001-05-23 | $2.86 | $4.73 | 144,600 | — | — |
| 2001-05-22 | $2.96 | $4.90 | 181,200 | — | — |
| 2001-05-21 | $3.01 | $4.98 | 204,600 | — | — |
| 2001-05-18 | $2.96 | $4.90 | 159,000 | — | — |
| 2001-05-17 | $3.03 | $5.02 | 196,200 | — | — |
| 2001-05-16 | $3.03 | $5.01 | 175,800 | — | — |
| 2001-05-15 | $3.00 | $4.97 | 81,600 | — | — |
| 2001-05-14 | $2.97 | $4.92 | 85,800 | — | — |
| 2001-05-11 | $3.01 | $4.98 | 204,000 | — | — |
| 2001-05-10 | $3.03 | $5.02 | 110,400 | — | — |
| 2001-05-09 | $3.06 | $5.06 | 69,600 | — | — |
| 2001-05-08 | $3.10 | $5.14 | 70,200 | — | — |
| 2001-05-07 | $3.14 | $5.19 | 103,800 | — | — |
| 2001-05-04 | $3.17 | $5.25 | 78,600 | — | — |
| 2001-05-03 | $3.20 | $5.30 | 168,600 | — | — |
| 2001-05-02 | $3.20 | $5.30 | 153,000 | — | — |
| 2001-05-01 | $3.20 | $5.30 | 115,200 | — | — |
| 2001-04-30 | $3.19 | $5.28 | 97,800 | — | — |
| 2001-04-27 | $3.18 | $5.26 | 193,200 | — | — |
| 2001-04-26 | $3.17 | $5.25 | 249,600 | — | — |
| 2001-04-25 | $3.18 | $5.22 | 205,200 | — | — |
| 2001-04-24 | $3.10 | $5.10 | 127,200 | — | — |
| 2001-04-23 | $3.04 | $5.00 | 66,600 | — | — |
| 2001-04-20 | $3.06 | $5.03 | 55,800 | — | — |
| 2001-04-19 | $3.10 | $5.10 | 133,200 | — | — |
| 2001-04-18 | $3.12 | $5.13 | 247,800 | — | — |
| 2001-04-17 | $3.19 | $5.25 | 96,000 | — | — |
| 2001-04-16 | $3.18 | $5.22 | 94,800 | — | — |
| 2001-04-12 | $3.13 | $5.15 | 142,200 | — | — |
| 2001-04-11 | $3.03 | $4.99 | 84,000 | — | — |
| 2001-04-10 | $3.11 | $5.11 | 130,200 | — | — |
| 2001-04-09 | $3.11 | $5.11 | 95,400 | — | — |
| 2001-04-06 | $3.19 | $5.25 | 90,600 | — | — |
| 2001-04-05 | $3.20 | $5.26 | 55,200 | — | — |
| 2001-04-04 | $3.10 | $5.10 | 183,000 | — | — |
| 2001-04-03 | $3.18 | $5.22 | 187,200 | — | — |
| 2001-04-02 | $3.16 | $5.20 | 213,600 | — | — |
| 2001-03-30 | $3.26 | $5.35 | 370,200 | — | — |
| 2001-03-29 | $2.97 | $4.88 | 190,200 | — | — |
| 2001-03-28 | $3.02 | $4.97 | 374,400 | — | — |
| 2001-03-27 | $3.17 | $5.21 | 174,000 | — | — |
| 2001-03-26 | $3.28 | $5.40 | 83,400 | — | — |
| 2001-03-23 | $3.17 | $5.22 | 90,000 | — | — |
| 2001-03-22 | $3.07 | $5.04 | 136,800 | — | — |
| 2001-03-21 | $3.15 | $5.18 | 51,000 | — | — |
| 2001-03-20 | $3.21 | $5.28 | 91,800 | — | — |
| 2001-03-19 | $3.19 | $5.24 | 46,200 | — | — |
| 2001-03-16 | $3.14 | $5.17 | 169,800 | — | — |
| 2001-03-15 | $3.22 | $5.29 | 98,400 | — | — |
| 2001-03-14 | $3.24 | $5.33 | 58,200 | — | — |
| 2001-03-13 | $3.31 | $5.44 | 90,000 | — | — |
| 2001-03-12 | $3.32 | $5.45 | 129,000 | — | — |
| 2001-03-09 | $3.33 | $5.48 | 143,400 | — | — |
| 2001-03-08 | $3.30 | $5.43 | 132,000 | — | — |
| 2001-03-07 | $3.31 | $5.45 | 216,600 | — | — |
| 2001-03-06 | $3.23 | $5.32 | 94,200 | — | — |
| 2001-03-05 | $3.26 | $5.36 | 106,200 | — | — |
| 2001-03-02 | $3.28 | $5.40 | 165,600 | — | — |
| 2001-03-01 | $3.09 | $5.08 | 64,200 | — | — |
| 2001-02-28 | $3.09 | $5.08 | 97,200 | — | — |
| 2001-02-27 | $3.13 | $5.15 | 356,400 | — | — |
| 2001-02-26 | $3.09 | $5.08 | 196,200 | — | — |
| 2001-02-23 | $3.07 | $5.04 | 219,600 | — | — |
| 2001-02-22 | $3.03 | $4.99 | 215,400 | — | — |
| 2001-02-21 | $3.06 | $5.02 | 212,400 | — | — |
| 2001-02-20 | $3.00 | $4.93 | 202,800 | — | — |
| 2001-02-16 | $2.94 | $4.84 | 118,800 | — | — |
| 2001-02-15 | $3.00 | $4.93 | 372,600 | — | — |
| 2001-02-14 | $2.97 | $4.89 | 64,200 | — | — |
| 2001-02-13 | $2.98 | $4.91 | 139,800 | — | — |
| 2001-02-12 | $3.00 | $4.93 | 249,000 | — | — |
| 2001-02-09 | $2.98 | $4.91 | 208,200 | — | — |
| 2001-02-08 | $3.06 | $5.03 | 274,200 | — | — |
| 2001-02-07 | $3.10 | $5.09 | 75,600 | — | — |
| 2001-02-06 | $3.01 | $4.95 | 54,000 | — | — |
| 2001-02-05 | $2.99 | $4.91 | 241,200 | — | — |
| 2001-02-02 | $2.94 | $4.83 | 128,400 | — | — |
| 2001-02-01 | $2.87 | $4.71 | 316,200 | — | — |
| 2001-01-31 | $2.82 | $4.63 | 211,800 | — | — |
| 2001-01-30 | $2.78 | $4.56 | 121,200 | — | — |
| 2001-01-29 | $2.74 | $4.51 | 321,600 | — | — |
| 2001-01-26 | $2.72 | $4.44 | 232,800 | — | — |
| 2001-01-25 | $2.69 | $4.38 | 294,000 | — | — |
| 2001-01-24 | $2.70 | $4.40 | 1,581,600 | — | — |
| 2001-01-23 | $2.67 | $4.35 | 267,600 | — | — |
| 2001-01-22 | $2.70 | $4.40 | 136,200 | — | — |
| 2001-01-19 | $2.72 | $4.44 | 148,200 | — | — |
| 2001-01-18 | $2.77 | $4.52 | 114,600 | — | — |
| 2001-01-17 | $2.77 | $4.52 | 88,200 | — | — |
| 2001-01-16 | $2.80 | $4.57 | 93,600 | — | — |
| 2001-01-12 | $2.78 | $4.54 | 128,400 | — | — |
| 2001-01-11 | $2.83 | $4.62 | 138,600 | — | — |
| 2001-01-10 | $2.83 | $4.62 | 229,200 | — | — |
| 2001-01-09 | $2.83 | $4.62 | 193,200 | — | — |
| 2001-01-08 | $2.79 | $4.55 | 43,800 | — | — |
| 2001-01-05 | $2.82 | $4.61 | 154,200 | — | — |
| 2001-01-04 | $2.93 | $4.78 | 213,600 | — | — |
| 2001-01-03 | $2.92 | $4.76 | 214,800 | — | — |
| 2001-01-02 | $2.81 | $4.59 | 117,600 | — | — |