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
- 1973-02-21 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 | $2.29 | $4.40 | 317,600 | — | — |
| 2001-12-28 | $2.19 | $4.22 | 178,400 | — | — |
| 2001-12-27 | $2.23 | $4.29 | 258,400 | — | — |
| 2001-12-26 | $2.20 | $4.24 | 216,800 | — | — |
| 2001-12-24 | $2.17 | $4.16 | 208,800 | — | — |
| 2001-12-21 | $2.24 | $4.31 | 523,200 | — | — |
| 2001-12-20 | $2.13 | $4.09 | 422,400 | — | — |
| 2001-12-19 | $2.13 | $4.09 | 304,800 | — | — |
| 2001-12-18 | $2.15 | $4.13 | 1,080,800 | — | — |
| 2001-12-17 | $2.11 | $4.06 | 327,200 | — | — |
| 2001-12-14 | $2.06 | $3.97 | 153,600 | — | — |
| 2001-12-13 | $2.08 | $4.00 | 142,400 | — | — |
| 2001-12-12 | $2.12 | $4.07 | 248,800 | — | — |
| 2001-12-11 | $2.10 | $4.04 | 115,200 | — | — |
| 2001-12-10 | $2.08 | $4.00 | 228,000 | — | — |
| 2001-12-07 | $2.12 | $4.08 | 255,200 | — | — |
| 2001-12-06 | $2.10 | $4.03 | 311,200 | — | — |
| 2001-12-05 | $2.13 | $4.10 | 325,600 | — | — |
| 2001-12-04 | $2.03 | $3.91 | 357,600 | — | — |
| 2001-12-03 | $2.08 | $3.99 | 124,000 | — | — |
| 2001-11-30 | $2.11 | $4.07 | 291,200 | — | — |
| 2001-11-29 | $2.09 | $4.01 | 272,800 | — | — |
| 2001-11-28 | $2.10 | $4.04 | 65,600 | — | — |
| 2001-11-27 | $2.10 | $4.03 | 136,000 | — | — |
| 2001-11-26 | $2.13 | $4.10 | 79,200 | — | — |
| 2001-11-23 | $2.09 | $4.03 | 87,200 | — | — |
| 2001-11-21 | $2.06 | $3.97 | 748,000 | — | — |
| 2001-11-20 | $2.08 | $4.00 | 173,600 | — | — |
| 2001-11-19 | $2.14 | $4.09 | 294,400 | — | — |
| 2001-11-16 | $2.11 | $4.04 | 142,400 | — | — |
| 2001-11-15 | $2.14 | $4.09 | 168,800 | — | — |
| 2001-11-14 | $2.12 | $4.06 | 172,800 | — | — |
| 2001-11-13 | $2.04 | $3.91 | 251,200 | — | — |
| 2001-11-12 | $2.03 | $3.88 | 153,600 | — | — |
| 2001-11-09 | $2.04 | $3.91 | 112,800 | — | — |
| 2001-11-08 | $2.00 | $3.83 | 102,400 | — | — |
| 2001-11-07 | $1.99 | $3.80 | 242,400 | — | — |
| 2001-11-06 | $2.04 | $3.90 | 339,200 | — | — |
| 2001-11-05 | $2.00 | $3.83 | 276,000 | — | — |
| 2001-11-02 | $2.03 | $3.88 | 155,200 | — | — |
| 2001-11-01 | $2.03 | $3.87 | 200,800 | — | — |
| 2001-10-31 | $2.04 | $3.90 | 395,200 | — | — |
| 2001-10-30 | $1.96 | $3.75 | 148,800 | — | — |
| 2001-10-29 | $1.99 | $3.81 | 197,600 | — | — |
| 2001-10-26 | $2.09 | $3.99 | 1,368,000 | — | — |
| 2001-10-25 | $2.05 | $3.92 | 344,000 | — | — |
| 2001-10-24 | $1.98 | $3.79 | 224,800 | — | — |
| 2001-10-23 | $1.96 | $3.75 | 181,600 | — | — |
| 2001-10-22 | $1.95 | $3.73 | 133,600 | — | — |
| 2001-10-19 | $1.88 | $3.59 | 84,000 | — | — |
| 2001-10-18 | $1.88 | $3.60 | 217,600 | — | — |
| 2001-10-17 | $1.96 | $3.74 | 275,200 | — | — |
| 2001-10-16 | $1.91 | $3.65 | 164,000 | — | — |
| 2001-10-15 | $1.94 | $3.71 | 396,800 | — | — |
| 2001-10-12 | $1.93 | $3.70 | 128,800 | — | — |
| 2001-10-11 | $1.93 | $3.69 | 249,600 | — | — |
| 2001-10-10 | $1.94 | $3.71 | 648,000 | — | — |
| 2001-10-09 | $1.77 | $3.38 | 211,200 | — | — |
| 2001-10-08 | $1.77 | $3.38 | 70,400 | — | — |
| 2001-10-05 | $1.78 | $3.40 | 96,000 | — | — |
| 2001-10-04 | $1.76 | $3.36 | 177,600 | — | — |
| 2001-10-03 | $1.74 | $3.33 | 244,800 | — | — |
| 2001-10-02 | $1.75 | $3.34 | 365,600 | — | — |
| 2001-10-01 | $1.78 | $3.41 | 490,400 | — | — |
| 2001-09-28 | $1.80 | $3.44 | 638,400 | — | — |
| 2001-09-27 | $1.80 | $3.44 | 164,800 | — | — |
| 2001-09-26 | $1.81 | $3.47 | 397,600 | — | — |
| 2001-09-25 | $1.78 | $3.40 | 230,400 | — | — |
| 2001-09-24 | $1.78 | $3.41 | 1,029,600 | — | — |
| 2001-09-21 | $1.80 | $3.44 | 551,200 | — | — |
| 2001-09-20 | $1.84 | $3.52 | 1,253,600 | — | — |
| 2001-09-19 | $1.90 | $3.64 | 489,600 | — | — |
| 2001-09-18 | $1.97 | $3.77 | 74,400 | — | — |
| 2001-09-17 | $1.99 | $3.80 | 35,200 | — | — |
| 2001-09-10 | $2.01 | $3.85 | 420,000 | — | — |
| 2001-09-07 | $2.02 | $3.86 | 654,400 | — | — |
| 2001-09-06 | $2.10 | $4.01 | 141,600 | — | — |
| 2001-09-05 | $2.11 | $4.03 | 117,600 | — | — |
| 2001-09-04 | $2.08 | $3.97 | 58,400 | — | — |
| 2001-08-31 | $2.10 | $4.02 | 140,000 | — | — |
| 2001-08-30 | $2.07 | $3.96 | 196,000 | — | — |
| 2001-08-29 | $2.06 | $3.94 | 196,800 | — | — |
| 2001-08-28 | $2.06 | $3.94 | 293,600 | — | — |
| 2001-08-27 | $2.12 | $4.05 | 263,200 | — | — |
| 2001-08-24 | $2.13 | $4.06 | 245,600 | — | — |
| 2001-08-23 | $2.06 | $3.94 | 260,000 | — | — |
| 2001-08-22 | $2.12 | $4.06 | 220,000 | — | — |
| 2001-08-21 | $2.06 | $3.93 | 108,800 | — | — |
| 2001-08-20 | $2.13 | $4.06 | 91,200 | — | — |
| 2001-08-17 | $2.12 | $4.05 | 164,000 | — | — |
| 2001-08-16 | $2.13 | $4.06 | 228,000 | — | — |
| 2001-08-15 | $2.10 | $4.01 | 136,800 | — | — |
| 2001-08-14 | $2.08 | $3.97 | 168,000 | — | — |
| 2001-08-13 | $2.08 | $3.96 | 240,800 | — | — |
| 2001-08-10 | $2.07 | $3.94 | 181,600 | — | — |
| 2001-08-09 | $2.03 | $3.86 | 264,800 | — | — |
| 2001-08-08 | $2.01 | $3.83 | 170,400 | — | — |
| 2001-08-07 | $1.96 | $3.73 | 556,800 | — | — |
| 2001-08-06 | $2.01 | $3.83 | 209,600 | — | — |
| 2001-08-03 | $2.07 | $3.93 | 116,800 | — | — |
| 2001-08-02 | $2.05 | $3.90 | 132,800 | — | — |
| 2001-08-01 | $2.05 | $3.89 | 344,000 | — | — |
| 2001-07-31 | $2.09 | $3.98 | 116,800 | — | — |
| 2001-07-30 | $2.10 | $4.00 | 306,400 | — | — |
| 2001-07-27 | $2.13 | $4.05 | 214,400 | — | — |
| 2001-07-26 | $2.14 | $4.06 | 498,400 | — | — |
| 2001-07-25 | $2.15 | $4.09 | 348,800 | — | — |
| 2001-07-24 | $2.17 | $4.12 | 252,800 | — | — |
| 2001-07-23 | $2.19 | $4.16 | 235,200 | — | — |
| 2001-07-20 | $2.23 | $4.24 | 136,800 | — | — |
| 2001-07-19 | $2.18 | $4.15 | 320,800 | — | — |
| 2001-07-18 | $2.21 | $4.21 | 96,000 | — | — |
| 2001-07-17 | $2.23 | $4.24 | 262,400 | — | — |
| 2001-07-16 | $2.17 | $4.13 | 1,415,200 | — | — |
| 2001-07-13 | $2.09 | $3.96 | 120,800 | — | — |
| 2001-07-12 | $2.09 | $3.97 | 371,200 | — | — |
| 2001-07-11 | $2.03 | $3.85 | 356,800 | — | — |
| 2001-07-10 | $2.02 | $3.84 | 747,200 | — | — |
| 2001-07-09 | $2.01 | $3.81 | 510,400 | — | — |
| 2001-07-06 | $1.96 | $3.73 | 716,000 | — | — |
| 2001-07-05 | $2.09 | $3.98 | 1,507,200 | — | — |
| 2001-07-03 | $2.30 | $4.37 | 191,200 | — | — |
| 2001-07-02 | $2.33 | $4.42 | 631,200 | — | — |
| 2001-06-29 | $2.31 | $4.40 | 504,000 | — | — |
| 2001-06-28 | $2.31 | $4.39 | 312,000 | — | — |
| 2001-06-27 | $2.31 | $4.39 | 1,995,200 | — | — |
| 2001-06-26 | $2.39 | $4.54 | 408,000 | — | — |
| 2001-06-25 | $2.41 | $4.58 | 114,400 | — | — |
| 2001-06-22 | $2.45 | $4.66 | 231,200 | — | — |
| 2001-06-21 | $2.45 | $4.65 | 392,800 | — | — |
| 2001-06-20 | $2.40 | $4.56 | 300,000 | — | — |
| 2001-06-19 | $2.37 | $4.50 | 500,800 | — | — |
| 2001-06-18 | $2.49 | $4.72 | 312,000 | — | — |
| 2001-06-15 | $2.48 | $4.71 | 2,250,400 | — | — |
| 2001-06-14 | $2.66 | $5.06 | 142,400 | — | — |
| 2001-06-13 | $2.78 | $5.28 | 205,600 | — | — |
| 2001-06-12 | $2.77 | $5.26 | 168,000 | — | — |
| 2001-06-11 | $2.71 | $5.14 | 226,400 | — | — |
| 2001-06-08 | $2.69 | $5.11 | 57,600 | — | — |
| 2001-06-07 | $2.70 | $5.13 | 96,000 | — | — |
| 2001-06-06 | $2.70 | $5.14 | 348,000 | — | — |
| 2001-06-05 | $2.72 | $5.16 | 398,400 | — | — |
| 2001-06-04 | $2.55 | $4.85 | 176,000 | — | — |
| 2001-06-01 | $2.57 | $4.89 | 176,800 | — | — |
| 2001-05-31 | $2.54 | $4.82 | 214,400 | — | — |
| 2001-05-30 | $2.55 | $4.85 | 140,800 | — | — |
| 2001-05-29 | $2.59 | $4.92 | 421,600 | — | — |
| 2001-05-25 | $2.55 | $4.85 | 119,200 | — | — |
| 2001-05-24 | $2.54 | $4.83 | 609,600 | — | — |
| 2001-05-23 | $2.61 | $4.97 | 1,004,000 | — | — |
| 2001-05-22 | $2.56 | $4.87 | 260,000 | — | — |
| 2001-05-21 | $2.47 | $4.70 | 422,400 | — | — |
| 2001-05-18 | $2.48 | $4.71 | 351,200 | — | — |
| 2001-05-17 | $2.44 | $4.64 | 261,600 | — | — |
| 2001-05-16 | $2.40 | $4.56 | 309,600 | — | — |
| 2001-05-15 | $2.41 | $4.56 | 207,200 | — | — |
| 2001-05-14 | $2.35 | $4.45 | 170,400 | — | — |
| 2001-05-11 | $2.34 | $4.42 | 169,600 | — | — |
| 2001-05-10 | $2.32 | $4.38 | 134,400 | — | — |
| 2001-05-09 | $2.31 | $4.38 | 190,400 | — | — |
| 2001-05-08 | $2.32 | $4.39 | 364,800 | — | — |
| 2001-05-07 | $2.27 | $4.29 | 286,400 | — | — |
| 2001-05-04 | $2.39 | $4.52 | 164,000 | — | — |
| 2001-05-03 | $2.36 | $4.45 | 165,600 | — | — |
| 2001-05-02 | $2.44 | $4.61 | 151,200 | — | — |
| 2001-05-01 | $2.45 | $4.62 | 169,600 | — | — |
| 2001-04-30 | $2.40 | $4.55 | 103,200 | — | — |
| 2001-04-27 | $2.41 | $4.55 | 102,400 | — | — |
| 2001-04-26 | $2.38 | $4.50 | 332,000 | — | — |
| 2001-04-25 | $2.44 | $4.62 | 162,400 | — | — |
| 2001-04-24 | $2.41 | $4.56 | 110,400 | — | — |
| 2001-04-23 | $2.37 | $4.49 | 116,000 | — | — |
| 2001-04-20 | $2.34 | $4.43 | 79,200 | — | — |
| 2001-04-19 | $2.32 | $4.39 | 115,200 | — | — |
| 2001-04-18 | $2.30 | $4.35 | 151,200 | — | — |
| 2001-04-17 | $2.31 | $4.37 | 316,800 | — | — |
| 2001-04-16 | $2.24 | $4.23 | 79,200 | — | — |
| 2001-04-12 | $2.18 | $4.13 | 135,200 | — | — |
| 2001-04-11 | $2.20 | $4.16 | 145,600 | — | — |
| 2001-04-10 | $2.22 | $4.20 | 92,800 | — | — |
| 2001-04-09 | $2.16 | $4.09 | 112,000 | — | — |
| 2001-04-06 | $2.05 | $3.87 | 252,000 | — | — |
| 2001-04-05 | $2.13 | $4.02 | 87,200 | — | — |
| 2001-04-04 | $2.18 | $4.13 | 90,400 | — | — |
| 2001-04-03 | $2.16 | $4.08 | 261,600 | — | — |
| 2001-04-02 | $2.23 | $4.21 | 468,000 | — | — |
| 2001-03-30 | $2.25 | $4.26 | 369,600 | — | — |
| 2001-03-29 | $2.29 | $4.33 | 213,600 | — | — |
| 2001-03-28 | $2.34 | $4.43 | 180,800 | — | — |
| 2001-03-27 | $2.41 | $4.56 | 204,000 | — | — |
| 2001-03-26 | $2.38 | $4.51 | 56,000 | — | — |
| 2001-03-23 | $2.33 | $4.41 | 124,000 | — | — |
| 2001-03-22 | $2.38 | $4.49 | 644,800 | — | — |
| 2001-03-21 | $2.39 | $4.53 | 332,000 | — | — |
| 2001-03-20 | $2.45 | $4.64 | 56,000 | — | — |
| 2001-03-19 | $2.40 | $4.53 | 240,800 | — | — |
| 2001-03-16 | $2.45 | $4.63 | 282,400 | — | — |
| 2001-03-15 | $2.40 | $4.53 | 469,600 | — | — |
| 2001-03-14 | $2.33 | $4.40 | 203,200 | — | — |
| 2001-03-13 | $2.34 | $4.43 | 216,800 | — | — |
| 2001-03-12 | $2.36 | $4.47 | 336,000 | — | — |
| 2001-03-09 | $2.36 | $4.46 | 319,200 | — | — |
| 2001-03-08 | $2.26 | $4.28 | 146,400 | — | — |
| 2001-03-07 | $2.25 | $4.26 | 234,400 | — | — |
| 2001-03-06 | $2.23 | $4.22 | 385,600 | — | — |
| 2001-03-05 | $2.16 | $4.09 | 259,200 | — | — |
| 2001-03-02 | $2.28 | $4.30 | 124,000 | — | — |
| 2001-03-01 | $2.24 | $4.24 | 266,400 | — | — |
| 2001-02-28 | $2.24 | $4.24 | 383,200 | — | — |
| 2001-02-27 | $2.26 | $4.27 | 124,000 | — | — |
| 2001-02-26 | $2.25 | $4.26 | 122,400 | — | — |
| 2001-02-23 | $2.17 | $4.10 | 685,600 | — | — |
| 2001-02-22 | $2.14 | $4.05 | 459,200 | — | — |
| 2001-02-21 | $2.08 | $3.93 | 392,800 | — | — |
| 2001-02-20 | $2.14 | $4.05 | 185,600 | — | — |
| 2001-02-16 | $2.24 | $4.23 | 136,800 | — | — |
| 2001-02-15 | $2.27 | $4.30 | 279,200 | — | — |
| 2001-02-14 | $2.30 | $4.35 | 209,600 | — | — |
| 2001-02-13 | $2.35 | $4.43 | 278,400 | — | — |
| 2001-02-12 | $2.37 | $4.48 | 407,200 | — | — |
| 2001-02-09 | $2.37 | $4.48 | 442,400 | — | — |
| 2001-02-08 | $2.31 | $4.34 | 276,800 | — | — |
| 2001-02-07 | $2.27 | $4.27 | 604,000 | — | — |
| 2001-02-06 | $2.19 | $4.12 | 306,400 | — | — |
| 2001-02-05 | $2.15 | $4.04 | 191,200 | — | — |
| 2001-02-02 | $2.11 | $3.97 | 198,400 | — | — |
| 2001-02-01 | $2.08 | $3.91 | 534,400 | — | — |
| 2001-01-31 | $2.04 | $3.83 | 334,400 | — | — |
| 2001-01-30 | $2.01 | $3.79 | 176,000 | — | — |
| 2001-01-29 | $2.03 | $3.82 | 179,200 | — | — |
| 2001-01-26 | $2.02 | $3.79 | 113,600 | — | — |
| 2001-01-25 | $2.01 | $3.78 | 450,400 | — | — |
| 2001-01-24 | $2.00 | $3.76 | 281,600 | — | — |
| 2001-01-23 | $2.08 | $3.91 | 123,200 | — | — |
| 2001-01-22 | $2.01 | $3.78 | 561,600 | — | — |
| 2001-01-19 | $1.98 | $3.72 | 244,800 | — | — |
| 2001-01-18 | $1.99 | $3.75 | 583,200 | — | — |
| 2001-01-17 | $2.00 | $3.76 | 711,200 | — | — |
| 2001-01-16 | $1.96 | $3.69 | 3,696,800 | — | — |
| 2001-01-12 | $1.80 | $3.38 | 800,800 | — | — |
| 2001-01-11 | $1.79 | $3.37 | 3,015,200 | — | — |
| 2001-01-10 | $1.85 | $3.48 | 6,209,600 | — | — |
| 2001-01-09 | $2.55 | $4.79 | 224,800 | — | — |
| 2001-01-08 | $2.60 | $4.89 | 223,200 | — | — |
| 2001-01-05 | $2.65 | $4.98 | 117,600 | — | — |
| 2001-01-04 | $2.69 | $5.05 | 819,200 | — | — |
| 2001-01-03 | $2.68 | $5.04 | 201,600 | — | — |
| 2001-01-02 | $2.74 | $5.16 | 408,800 | — | — |