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
- 1995-04-27 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 | $2.30 | $2.30 | 191,400 | — | — |
| 2001-12-28 | $2.46 | $2.46 | 167,900 | — | — |
| 2001-12-27 | $2.50 | $2.50 | 172,600 | — | — |
| 2001-12-26 | $2.53 | $2.53 | 482,500 | — | — |
| 2001-12-24 | $2.65 | $2.65 | 276,300 | — | — |
| 2001-12-21 | $2.46 | $2.46 | 910,400 | — | — |
| 2001-12-20 | $1.98 | $1.98 | 387,300 | — | — |
| 2001-12-19 | $1.86 | $1.86 | 302,800 | — | — |
| 2001-12-18 | $1.70 | $1.70 | 95,800 | — | — |
| 2001-12-17 | $1.75 | $1.75 | 205,800 | — | — |
| 2001-12-14 | $1.78 | $1.78 | 125,800 | — | — |
| 2001-12-13 | $1.77 | $1.77 | 1,253,200 | — | — |
| 2001-12-12 | $1.60 | $1.60 | 893,300 | — | — |
| 2001-12-11 | $1.52 | $1.52 | 641,300 | — | — |
| 2001-12-10 | $1.59 | $1.59 | 280,400 | — | — |
| 2001-12-07 | $1.65 | $1.65 | 805,200 | — | — |
| 2001-12-06 | $1.85 | $1.85 | 185,600 | — | — |
| 2001-12-05 | $1.74 | $1.74 | 79,700 | — | — |
| 2001-12-04 | $1.73 | $1.73 | 148,800 | — | — |
| 2001-12-03 | $1.60 | $1.60 | 190,300 | — | — |
| 2001-11-30 | $1.66 | $1.66 | 42,500 | — | — |
| 2001-11-29 | $1.72 | $1.72 | 133,300 | — | — |
| 2001-11-28 | $1.62 | $1.62 | 172,100 | — | — |
| 2001-11-27 | $1.61 | $1.61 | 48,100 | — | — |
| 2001-11-26 | $1.58 | $1.58 | 259,400 | — | — |
| 2001-11-23 | $1.64 | $1.64 | 61,700 | — | — |
| 2001-11-21 | $1.63 | $1.63 | 109,200 | — | — |
| 2001-11-20 | $1.65 | $1.65 | 110,300 | — | — |
| 2001-11-19 | $1.69 | $1.69 | 117,100 | — | — |
| 2001-11-16 | $1.71 | $1.71 | 63,700 | — | — |
| 2001-11-15 | $1.65 | $1.65 | 73,200 | — | — |
| 2001-11-14 | $1.75 | $1.75 | 126,600 | — | — |
| 2001-11-13 | $1.72 | $1.72 | 51,600 | — | — |
| 2001-11-12 | $1.65 | $1.65 | 57,800 | — | — |
| 2001-11-09 | $1.67 | $1.67 | 112,000 | — | — |
| 2001-11-08 | $1.65 | $1.65 | 172,600 | — | — |
| 2001-11-07 | $1.65 | $1.65 | 92,700 | — | — |
| 2001-11-06 | $1.78 | $1.78 | 75,800 | — | — |
| 2001-11-05 | $1.80 | $1.80 | 130,200 | — | — |
| 2001-11-02 | $1.80 | $1.80 | 88,700 | — | — |
| 2001-11-01 | $1.90 | $1.90 | 106,800 | — | — |
| 2001-10-31 | $1.78 | $1.78 | 197,700 | — | — |
| 2001-10-30 | $1.74 | $1.74 | 211,600 | — | — |
| 2001-10-29 | $1.70 | $1.70 | 127,400 | — | — |
| 2001-10-26 | $1.69 | $1.69 | 94,300 | — | — |
| 2001-10-25 | $1.69 | $1.69 | 257,700 | — | — |
| 2001-10-24 | $1.70 | $1.70 | 366,900 | — | — |
| 2001-10-23 | $1.84 | $1.84 | 193,500 | — | — |
| 2001-10-22 | $2.08 | $2.08 | 138,800 | — | — |
| 2001-10-19 | $2.15 | $2.15 | 185,300 | — | — |
| 2001-10-18 | $2.16 | $2.16 | 32,300 | — | — |
| 2001-10-17 | $2.17 | $2.17 | 94,100 | — | — |
| 2001-10-16 | $2.28 | $2.28 | 205,400 | — | — |
| 2001-10-15 | $2.30 | $2.30 | 121,400 | — | — |
| 2001-10-12 | $2.20 | $2.20 | 233,300 | — | — |
| 2001-10-11 | $2.30 | $2.30 | 304,200 | — | — |
| 2001-10-10 | $2.25 | $2.25 | 245,400 | — | — |
| 2001-10-09 | $2.20 | $2.20 | 313,300 | — | — |
| 2001-10-08 | $2.19 | $2.19 | 160,900 | — | — |
| 2001-10-05 | $2.20 | $2.20 | 214,000 | — | — |
| 2001-10-04 | $2.29 | $2.29 | 205,100 | — | — |
| 2001-10-03 | $2.40 | $2.40 | 151,700 | — | — |
| 2001-10-02 | $2.41 | $2.41 | 132,200 | — | — |
| 2001-10-01 | $2.36 | $2.36 | 106,300 | — | — |
| 2001-09-28 | $2.50 | $2.50 | 185,500 | — | — |
| 2001-09-27 | $2.45 | $2.45 | 70,900 | — | — |
| 2001-09-26 | $2.27 | $2.27 | 191,800 | — | — |
| 2001-09-25 | $2.35 | $2.35 | 296,700 | — | — |
| 2001-09-24 | $2.37 | $2.37 | 110,600 | — | — |
| 2001-09-21 | $2.28 | $2.28 | 388,800 | — | — |
| 2001-09-20 | $2.25 | $2.25 | 198,800 | — | — |
| 2001-09-19 | $2.65 | $2.65 | 225,500 | — | — |
| 2001-09-18 | $2.79 | $2.79 | 205,100 | — | — |
| 2001-09-17 | $2.90 | $2.90 | 212,600 | — | — |
| 2001-09-10 | $3.09 | $3.09 | 259,100 | — | — |
| 2001-09-07 | $3.11 | $3.11 | 105,000 | — | — |
| 2001-09-06 | $3.24 | $3.24 | 85,700 | — | — |
| 2001-09-05 | $3.20 | $3.20 | 174,300 | — | — |
| 2001-09-04 | $3.33 | $3.33 | 106,900 | — | — |
| 2001-08-31 | $3.36 | $3.36 | 159,200 | — | — |
| 2001-08-30 | $3.45 | $3.45 | 105,800 | — | — |
| 2001-08-29 | $3.50 | $3.50 | 43,300 | — | — |
| 2001-08-28 | $3.50 | $3.50 | 231,400 | — | — |
| 2001-08-27 | $3.41 | $3.41 | 111,100 | — | — |
| 2001-08-24 | $3.53 | $3.53 | 133,300 | — | — |
| 2001-08-23 | $3.37 | $3.37 | 77,400 | — | — |
| 2001-08-22 | $3.59 | $3.59 | 82,100 | — | — |
| 2001-08-21 | $3.67 | $3.67 | 57,100 | — | — |
| 2001-08-20 | $3.73 | $3.73 | 132,600 | — | — |
| 2001-08-17 | $3.72 | $3.72 | 161,300 | — | — |
| 2001-08-16 | $3.84 | $3.84 | 184,600 | — | — |
| 2001-08-15 | $3.79 | $3.79 | 409,500 | — | — |
| 2001-08-14 | $3.73 | $3.73 | 325,200 | — | — |
| 2001-08-13 | $3.50 | $3.50 | 91,400 | — | — |
| 2001-08-10 | $3.57 | $3.57 | 155,300 | — | — |
| 2001-08-09 | $3.38 | $3.38 | 214,100 | — | — |
| 2001-08-08 | $3.06 | $3.06 | 79,900 | — | — |
| 2001-08-07 | $2.94 | $2.94 | 108,800 | — | — |
| 2001-08-06 | $2.88 | $2.88 | 386,200 | — | — |
| 2001-08-03 | $3.20 | $3.20 | 211,000 | — | — |
| 2001-08-02 | $3.51 | $3.51 | 417,900 | — | — |
| 2001-08-01 | $3.69 | $3.69 | 122,800 | — | — |
| 2001-07-31 | $3.67 | $3.67 | 255,900 | — | — |
| 2001-07-30 | $3.81 | $3.81 | 56,600 | — | — |
| 2001-07-27 | $3.80 | $3.80 | 90,700 | — | — |
| 2001-07-26 | $3.81 | $3.81 | 509,600 | — | — |
| 2001-07-25 | $4.03 | $4.03 | 366,800 | — | — |
| 2001-07-24 | $4.33 | $4.33 | 177,500 | — | — |
| 2001-07-23 | $4.38 | $4.38 | 374,900 | — | — |
| 2001-07-20 | $4.21 | $4.21 | 139,200 | — | — |
| 2001-07-19 | $4.25 | $4.25 | 508,400 | — | — |
| 2001-07-18 | $4.35 | $4.35 | 164,400 | — | — |
| 2001-07-17 | $4.40 | $4.40 | 86,400 | — | — |
| 2001-07-16 | $4.35 | $4.35 | 205,200 | — | — |
| 2001-07-13 | $4.20 | $4.20 | 94,800 | — | — |
| 2001-07-12 | $4.29 | $4.29 | 182,700 | — | — |
| 2001-07-11 | $4.12 | $4.12 | 415,600 | — | — |
| 2001-07-10 | $4.46 | $4.46 | 271,000 | — | — |
| 2001-07-09 | $4.57 | $4.57 | 264,900 | — | — |
| 2001-07-06 | $4.65 | $4.65 | 376,800 | — | — |
| 2001-07-05 | $4.55 | $4.55 | 388,700 | — | — |
| 2001-07-03 | $4.25 | $4.25 | 83,700 | — | — |
| 2001-07-02 | $4.30 | $4.30 | 544,900 | — | — |
| 2001-06-29 | $5.40 | $5.40 | 1,095,400 | — | — |
| 2001-06-28 | $3.89 | $3.89 | 469,000 | — | — |
| 2001-06-27 | $3.70 | $3.70 | 151,000 | — | — |
| 2001-06-26 | $3.64 | $3.64 | 267,100 | — | — |
| 2001-06-25 | $3.46 | $3.46 | 338,600 | — | — |
| 2001-06-22 | $3.65 | $3.65 | 257,200 | — | — |
| 2001-06-21 | $3.60 | $3.60 | 197,500 | — | — |
| 2001-06-20 | $3.55 | $3.55 | 300,400 | — | — |
| 2001-06-19 | $3.39 | $3.39 | 98,200 | — | — |
| 2001-06-18 | $3.37 | $3.37 | 193,400 | — | — |
| 2001-06-15 | $3.40 | $3.40 | 203,100 | — | — |
| 2001-06-14 | $3.38 | $3.38 | 73,700 | — | — |
| 2001-06-13 | $3.40 | $3.40 | 89,700 | — | — |
| 2001-06-12 | $3.37 | $3.37 | 156,000 | — | — |
| 2001-06-11 | $3.22 | $3.22 | 114,100 | — | — |
| 2001-06-08 | $3.37 | $3.37 | 80,100 | — | — |
| 2001-06-07 | $3.57 | $3.57 | 188,000 | — | — |
| 2001-06-06 | $3.50 | $3.50 | 258,000 | — | — |
| 2001-06-05 | $3.50 | $3.50 | 284,400 | — | — |
| 2001-06-04 | $3.51 | $3.51 | 185,500 | — | — |
| 2001-06-01 | $3.50 | $3.50 | 641,600 | — | — |
| 2001-05-31 | $3.50 | $3.50 | 531,100 | — | — |
| 2001-05-30 | $3.42 | $3.42 | 482,100 | — | — |
| 2001-05-29 | $3.46 | $3.46 | 471,400 | — | — |
| 2001-05-25 | $3.42 | $3.42 | 309,900 | — | — |
| 2001-05-24 | $3.34 | $3.34 | 302,800 | — | — |
| 2001-05-23 | $3.27 | $3.27 | 216,800 | — | — |
| 2001-05-22 | $3.44 | $3.44 | 573,400 | — | — |
| 2001-05-21 | $3.41 | $3.41 | 519,300 | — | — |
| 2001-05-18 | $3.74 | $3.74 | 779,900 | — | — |
| 2001-05-17 | $3.96 | $3.96 | 1,144,600 | — | — |
| 2001-05-16 | $3.63 | $3.63 | 1,938,500 | — | — |
| 2001-05-15 | $3.15 | $3.15 | 1,265,200 | — | — |
| 2001-05-14 | $2.88 | $2.88 | 455,100 | — | — |
| 2001-05-11 | $2.83 | $2.83 | 480,900 | — | — |
| 2001-05-10 | $2.86 | $2.86 | 912,700 | — | — |
| 2001-05-09 | $2.84 | $2.84 | 189,300 | — | — |
| 2001-05-08 | $2.83 | $2.83 | 432,000 | — | — |
| 2001-05-07 | $2.87 | $2.87 | 550,200 | — | — |
| 2001-05-04 | $2.73 | $2.73 | 465,900 | — | — |
| 2001-05-03 | $2.55 | $2.55 | 396,600 | — | — |
| 2001-05-02 | $2.50 | $2.50 | 590,900 | — | — |
| 2001-05-01 | $2.50 | $2.50 | 151,500 | — | — |
| 2001-04-30 | $2.40 | $2.40 | 193,500 | — | — |
| 2001-04-27 | $2.37 | $2.37 | 48,900 | — | — |
| 2001-04-26 | $2.31 | $2.31 | 215,400 | — | — |
| 2001-04-25 | $2.38 | $2.38 | 93,200 | — | — |
| 2001-04-24 | $2.23 | $2.23 | 45,500 | — | — |
| 2001-04-23 | $2.21 | $2.21 | 173,600 | — | — |
| 2001-04-20 | $2.16 | $2.16 | 198,600 | — | — |
| 2001-04-19 | $2.27 | $2.27 | 115,300 | — | — |
| 2001-04-18 | $2.29 | $2.29 | 261,200 | — | — |
| 2001-04-17 | $2.17 | $2.17 | 75,900 | — | — |
| 2001-04-16 | $2.12 | $2.12 | 202,400 | — | — |
| 2001-04-12 | $2.31 | $2.31 | 163,100 | — | — |
| 2001-04-11 | $2.12 | $2.12 | 53,300 | — | — |
| 2001-04-10 | $2.15 | $2.15 | 99,000 | — | — |
| 2001-04-09 | $2.06 | $2.06 | 124,700 | — | — |
| 2001-04-06 | $2.00 | $2.00 | 157,700 | — | — |
| 2001-04-05 | $2.06 | $2.06 | 243,300 | — | — |
| 2001-04-04 | $1.59 | $1.59 | 171,400 | — | — |
| 2001-04-03 | $2.09 | $2.09 | 171,500 | — | — |
| 2001-04-02 | $2.03 | $2.03 | 135,900 | — | — |
| 2001-03-30 | $2.50 | $2.50 | 1,370,000 | — | — |
| 2001-03-29 | $1.91 | $1.91 | 247,000 | — | — |
| 2001-03-28 | $1.75 | $1.75 | 106,500 | — | — |
| 2001-03-27 | $1.84 | $1.84 | 366,700 | — | — |
| 2001-03-26 | $1.56 | $1.56 | 35,900 | — | — |
| 2001-03-23 | $1.59 | $1.59 | 274,800 | — | — |
| 2001-03-22 | $1.66 | $1.66 | 84,700 | — | — |
| 2001-03-21 | $1.69 | $1.69 | 53,300 | — | — |
| 2001-03-20 | $1.66 | $1.66 | 59,600 | — | — |
| 2001-03-19 | $1.84 | $1.84 | 90,400 | — | — |
| 2001-03-16 | $1.59 | $1.59 | 113,600 | — | — |
| 2001-03-15 | $1.63 | $1.63 | 279,600 | — | — |
| 2001-03-14 | $1.59 | $1.59 | 83,900 | — | — |
| 2001-03-13 | $1.63 | $1.63 | 148,300 | — | — |
| 2001-03-12 | $1.59 | $1.59 | 91,600 | — | — |
| 2001-03-09 | $1.72 | $1.72 | 75,900 | — | — |
| 2001-03-08 | $1.66 | $1.66 | 50,700 | — | — |
| 2001-03-07 | $1.53 | $1.53 | 48,900 | — | — |
| 2001-03-06 | $1.44 | $1.44 | 46,700 | — | — |
| 2001-03-05 | $1.41 | $1.41 | 20,700 | — | — |
| 2001-03-02 | $1.34 | $1.34 | 15,400 | — | — |
| 2001-03-01 | $1.34 | $1.34 | 65,300 | — | — |
| 2001-02-28 | $1.25 | $1.25 | 16,000 | — | — |
| 2001-02-27 | $1.31 | $1.31 | 32,300 | — | — |
| 2001-02-26 | $1.44 | $1.44 | 23,000 | — | — |
| 2001-02-23 | $1.47 | $1.47 | 98,500 | — | — |
| 2001-02-22 | $1.41 | $1.41 | 79,300 | — | — |
| 2001-02-21 | $1.45 | $1.45 | 58,200 | — | — |
| 2001-02-20 | $1.50 | $1.50 | 163,000 | — | — |
| 2001-02-16 | $1.56 | $1.56 | 31,000 | — | — |
| 2001-02-15 | $1.63 | $1.63 | 60,300 | — | — |
| 2001-02-14 | $1.72 | $1.72 | 159,700 | — | — |
| 2001-02-13 | $1.88 | $1.88 | 101,300 | — | — |
| 2001-02-12 | $1.94 | $1.94 | 55,200 | — | — |
| 2001-02-09 | $1.88 | $1.88 | 103,000 | — | — |
| 2001-02-08 | $1.88 | $1.88 | 73,200 | — | — |
| 2001-02-07 | $1.91 | $1.91 | 53,100 | — | — |
| 2001-02-06 | $1.78 | $1.78 | 24,600 | — | — |
| 2001-02-05 | $1.78 | $1.78 | 21,000 | — | — |
| 2001-02-02 | $1.69 | $1.69 | 96,900 | — | — |
| 2001-02-01 | $1.94 | $1.94 | 139,500 | — | — |
| 2001-01-31 | $1.84 | $1.84 | 245,800 | — | — |
| 2001-01-30 | $1.75 | $1.75 | 439,900 | — | — |
| 2001-01-29 | $1.75 | $1.75 | 72,400 | — | — |
| 2001-01-26 | $1.69 | $1.69 | 23,300 | — | — |
| 2001-01-25 | $1.59 | $1.59 | 80,100 | — | — |
| 2001-01-24 | $1.66 | $1.66 | 66,000 | — | — |
| 2001-01-23 | $1.66 | $1.66 | 180,500 | — | — |
| 2001-01-22 | $1.59 | $1.59 | 212,100 | — | — |
| 2001-01-19 | $1.69 | $1.69 | 193,200 | — | — |
| 2001-01-18 | $1.81 | $1.81 | 123,200 | — | — |
| 2001-01-17 | $1.69 | $1.69 | 308,400 | — | — |
| 2001-01-16 | $1.53 | $1.53 | 1,107,900 | — | — |
| 2001-01-12 | $2.13 | $2.13 | 458,600 | — | — |
| 2001-01-11 | $2.19 | $2.19 | 694,400 | — | — |
| 2001-01-10 | $1.69 | $1.69 | 445,500 | — | — |
| 2001-01-09 | $1.47 | $1.47 | 28,800 | — | — |
| 2001-01-08 | $1.44 | $1.44 | 111,900 | — | — |
| 2001-01-05 | $1.47 | $1.47 | 128,000 | — | — |
| 2001-01-04 | $1.38 | $1.38 | 80,800 | — | — |
| 2001-01-03 | $1.41 | $1.41 | 101,900 | — | — |
| 2001-01-02 | $1.25 | $1.25 | 119,300 | — | — |