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
- 1991-06-28 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 | $3.64 | $3.64 | 178,200 | — | — |
| 2001-12-28 | $3.49 | $3.49 | 585,900 | — | — |
| 2001-12-27 | $3.42 | $3.42 | 145,800 | — | — |
| 2001-12-26 | $3.39 | $3.39 | 162,000 | — | — |
| 2001-12-24 | $3.39 | $3.39 | 56,700 | — | — |
| 2001-12-21 | $3.38 | $3.38 | 474,300 | — | — |
| 2001-12-20 | $3.37 | $3.37 | 366,300 | — | — |
| 2001-12-19 | $3.44 | $3.44 | 32,400 | — | — |
| 2001-12-18 | $3.54 | $3.54 | 36,000 | — | — |
| 2001-12-17 | $3.53 | $3.53 | 62,100 | — | — |
| 2001-12-14 | $3.50 | $3.50 | 23,400 | — | — |
| 2001-12-13 | $3.45 | $3.45 | 137,700 | — | — |
| 2001-12-12 | $3.50 | $3.50 | 95,400 | — | — |
| 2001-12-11 | $3.51 | $3.51 | 237,600 | — | — |
| 2001-12-10 | $3.58 | $3.58 | 21,600 | — | — |
| 2001-12-07 | $3.61 | $3.61 | 38,700 | — | — |
| 2001-12-06 | $3.65 | $3.65 | 85,500 | — | — |
| 2001-12-05 | $3.67 | $3.67 | 128,700 | — | — |
| 2001-12-04 | $3.61 | $3.61 | 178,200 | — | — |
| 2001-12-03 | $3.59 | $3.59 | 16,200 | — | — |
| 2001-11-30 | $3.60 | $3.60 | 261,900 | — | — |
| 2001-11-29 | $3.58 | $3.58 | 24,300 | — | — |
| 2001-11-28 | $3.58 | $3.58 | 23,400 | — | — |
| 2001-11-27 | $3.60 | $3.60 | 155,700 | — | — |
| 2001-11-26 | $3.58 | $3.58 | 99,000 | — | — |
| 2001-11-23 | $3.57 | $3.57 | 27,000 | — | — |
| 2001-11-21 | $3.56 | $3.56 | 9,000 | — | — |
| 2001-11-20 | $3.58 | $3.58 | 207,900 | — | — |
| 2001-11-19 | $3.59 | $3.59 | 110,700 | — | — |
| 2001-11-16 | $3.58 | $3.58 | 236,700 | — | — |
| 2001-11-15 | $3.44 | $3.44 | 84,600 | — | — |
| 2001-11-14 | $3.39 | $3.39 | 40,500 | — | — |
| 2001-11-13 | $3.37 | $3.37 | 72,900 | — | — |
| 2001-11-12 | $3.32 | $3.32 | 69,300 | — | — |
| 2001-11-09 | $3.39 | $3.39 | 30,600 | — | — |
| 2001-11-08 | $3.18 | $3.18 | 107,100 | — | — |
| 2001-11-07 | $3.28 | $3.28 | 37,800 | — | — |
| 2001-11-06 | $3.32 | $3.32 | 81,000 | — | — |
| 2001-11-05 | $3.36 | $3.36 | 42,300 | — | — |
| 2001-11-02 | $3.34 | $3.34 | 40,500 | — | — |
| 2001-11-01 | $3.28 | $3.28 | 203,400 | — | — |
| 2001-10-31 | $3.33 | $3.33 | 139,500 | — | — |
| 2001-10-30 | $3.25 | $3.25 | 108,000 | — | — |
| 2001-10-29 | $3.28 | $3.28 | 93,600 | — | — |
| 2001-10-26 | $3.27 | $3.27 | 808,200 | — | — |
| 2001-10-25 | $3.17 | $3.17 | 54,000 | — | — |
| 2001-10-24 | $3.12 | $3.12 | 203,400 | — | — |
| 2001-10-23 | $3.04 | $3.04 | 90,000 | — | — |
| 2001-10-22 | $3.07 | $3.07 | 66,600 | — | — |
| 2001-10-19 | $3.06 | $3.06 | 299,700 | — | — |
| 2001-10-18 | $3.00 | $3.00 | 111,600 | — | — |
| 2001-10-17 | $3.01 | $3.01 | 64,800 | — | — |
| 2001-10-16 | $3.00 | $3.00 | 72,000 | — | — |
| 2001-10-15 | $3.01 | $3.01 | 161,100 | — | — |
| 2001-10-12 | $3.01 | $3.01 | 67,500 | — | — |
| 2001-10-11 | $2.98 | $2.98 | 110,700 | — | — |
| 2001-10-10 | $3.05 | $3.05 | 86,400 | — | — |
| 2001-10-09 | $3.07 | $3.07 | 452,700 | — | — |
| 2001-10-08 | $3.03 | $3.03 | 150,300 | — | — |
| 2001-10-05 | $3.00 | $3.00 | 65,700 | — | — |
| 2001-10-04 | $2.99 | $2.99 | 519,300 | — | — |
| 2001-10-03 | $2.99 | $2.99 | 26,100 | — | — |
| 2001-10-02 | $2.98 | $2.98 | 100,800 | — | — |
| 2001-10-01 | $2.94 | $2.94 | 81,900 | — | — |
| 2001-09-28 | $2.92 | $2.92 | 481,500 | — | — |
| 2001-09-27 | $2.90 | $2.90 | 575,100 | — | — |
| 2001-09-26 | $2.84 | $2.84 | 949,500 | — | — |
| 2001-09-25 | $2.81 | $2.81 | 68,400 | — | — |
| 2001-09-24 | $2.78 | $2.78 | 98,100 | — | — |
| 2001-09-21 | $2.67 | $2.67 | 126,000 | — | — |
| 2001-09-20 | $2.61 | $2.61 | 168,300 | — | — |
| 2001-09-19 | $2.63 | $2.63 | 336,600 | — | — |
| 2001-09-18 | $2.59 | $2.59 | 220,500 | — | — |
| 2001-09-17 | $2.69 | $2.69 | 162,000 | — | — |
| 2001-09-10 | $2.82 | $2.82 | 147,600 | — | — |
| 2001-09-07 | $2.78 | $2.78 | 50,400 | — | — |
| 2001-09-06 | $2.61 | $2.61 | 154,800 | — | — |
| 2001-09-05 | $2.85 | $2.85 | 38,700 | — | — |
| 2001-09-04 | $2.84 | $2.84 | 84,600 | — | — |
| 2001-08-31 | $2.92 | $2.92 | 79,650 | — | — |
| 2001-08-30 | $2.89 | $2.89 | 48,600 | — | — |
| 2001-08-29 | $2.91 | $2.91 | 37,800 | — | — |
| 2001-08-28 | $2.91 | $2.91 | 56,700 | — | — |
| 2001-08-27 | $2.89 | $2.89 | 103,950 | — | — |
| 2001-08-24 | $2.94 | $2.94 | 102,600 | — | — |
| 2001-08-23 | $2.94 | $2.94 | 137,700 | — | — |
| 2001-08-22 | $2.96 | $2.96 | 68,850 | — | — |
| 2001-08-21 | $2.96 | $2.96 | 56,700 | — | — |
| 2001-08-20 | $2.96 | $2.96 | 128,250 | — | — |
| 2001-08-17 | $2.96 | $2.96 | 151,200 | — | — |
| 2001-08-16 | $2.96 | $2.96 | 74,250 | — | — |
| 2001-08-15 | $2.97 | $2.97 | 75,600 | — | — |
| 2001-08-14 | $2.98 | $2.98 | 101,250 | — | — |
| 2001-08-13 | $2.97 | $2.97 | 60,750 | — | — |
| 2001-08-10 | $2.86 | $2.86 | 76,950 | — | — |
| 2001-08-09 | $2.91 | $2.91 | 28,350 | — | — |
| 2001-08-08 | $2.88 | $2.88 | 72,900 | — | — |
| 2001-08-07 | $2.91 | $2.91 | 81,000 | — | — |
| 2001-08-06 | $2.86 | $2.86 | 67,500 | — | — |
| 2001-08-03 | $2.85 | $2.85 | 64,800 | — | — |
| 2001-08-02 | $2.78 | $2.78 | 47,250 | — | — |
| 2001-08-01 | $2.77 | $2.77 | 66,150 | — | — |
| 2001-07-31 | $2.76 | $2.76 | 22,950 | — | — |
| 2001-07-30 | $2.76 | $2.76 | 91,800 | — | — |
| 2001-07-27 | $2.78 | $2.78 | 56,700 | — | — |
| 2001-07-26 | $2.74 | $2.74 | 213,300 | — | — |
| 2001-07-25 | $2.72 | $2.72 | 63,450 | — | — |
| 2001-07-24 | $2.73 | $2.73 | 48,600 | — | — |
| 2001-07-23 | $2.74 | $2.74 | 149,850 | — | — |
| 2001-07-20 | $2.63 | $2.63 | 41,850 | — | — |
| 2001-07-19 | $2.67 | $2.67 | 125,550 | — | — |
| 2001-07-18 | $2.67 | $2.67 | 49,950 | — | — |
| 2001-07-17 | $2.67 | $2.67 | 13,500 | — | — |
| 2001-07-16 | $2.66 | $2.66 | 33,750 | — | — |
| 2001-07-13 | $2.64 | $2.64 | 37,800 | — | — |
| 2001-07-12 | $2.65 | $2.65 | 218,700 | — | — |
| 2001-07-11 | $2.59 | $2.59 | 48,600 | — | — |
| 2001-07-10 | $2.57 | $2.57 | 28,350 | — | — |
| 2001-07-09 | $2.56 | $2.56 | 51,300 | — | — |
| 2001-07-06 | $2.57 | $2.57 | 89,100 | — | — |
| 2001-07-05 | $2.59 | $2.59 | 64,800 | — | — |
| 2001-07-03 | $2.61 | $2.61 | 174,150 | — | — |
| 2001-07-02 | $2.57 | $2.57 | 322,650 | — | — |
| 2001-06-29 | $2.76 | $2.76 | 224,100 | — | — |
| 2001-06-28 | $2.71 | $2.71 | 85,050 | — | — |
| 2001-06-27 | $2.64 | $2.64 | 193,050 | — | — |
| 2001-06-26 | $2.71 | $2.71 | 94,500 | — | — |
| 2001-06-25 | $2.75 | $2.75 | 49,950 | — | — |
| 2001-06-22 | $2.71 | $2.71 | 71,550 | — | — |
| 2001-06-21 | $2.74 | $2.74 | 55,350 | — | — |
| 2001-06-20 | $2.70 | $2.70 | 103,950 | — | — |
| 2001-06-19 | $2.67 | $2.67 | 87,750 | — | — |
| 2001-06-18 | $2.67 | $2.67 | 40,500 | — | — |
| 2001-06-15 | $2.67 | $2.67 | 365,850 | — | — |
| 2001-06-14 | $2.67 | $2.67 | 102,600 | — | — |
| 2001-06-13 | $2.68 | $2.68 | 101,250 | — | — |
| 2001-06-12 | $2.69 | $2.69 | 64,800 | — | — |
| 2001-06-11 | $2.69 | $2.69 | 314,550 | — | — |
| 2001-06-08 | $2.67 | $2.67 | 94,500 | — | — |
| 2001-06-07 | $2.67 | $2.67 | 145,800 | — | — |
| 2001-06-06 | $2.68 | $2.68 | 363,150 | — | — |
| 2001-06-05 | $2.73 | $2.73 | 148,500 | — | — |
| 2001-06-04 | $2.76 | $2.76 | 31,050 | — | — |
| 2001-06-01 | $2.69 | $2.69 | 118,800 | — | — |
| 2001-05-31 | $2.65 | $2.65 | 29,700 | — | — |
| 2001-05-30 | $2.72 | $2.72 | 72,900 | — | — |
| 2001-05-29 | $2.77 | $2.77 | 13,500 | — | — |
| 2001-05-25 | $2.78 | $2.78 | 29,700 | — | — |
| 2001-05-24 | $2.74 | $2.74 | 10,800 | — | — |
| 2001-05-23 | $2.75 | $2.75 | 68,850 | — | — |
| 2001-05-22 | $2.74 | $2.74 | 105,300 | — | — |
| 2001-05-21 | $2.78 | $2.78 | 121,500 | — | — |
| 2001-05-18 | $2.76 | $2.76 | 37,800 | — | — |
| 2001-05-17 | $2.76 | $2.76 | 97,200 | — | — |
| 2001-05-16 | $2.76 | $2.76 | 140,400 | — | — |
| 2001-05-15 | $2.78 | $2.78 | 114,750 | — | — |
| 2001-05-14 | $2.82 | $2.82 | 63,450 | — | — |
| 2001-05-11 | $2.80 | $2.80 | 256,500 | — | — |
| 2001-05-10 | $2.69 | $2.69 | 63,450 | — | — |
| 2001-05-09 | $2.68 | $2.68 | 16,200 | — | — |
| 2001-05-08 | $2.68 | $2.68 | 113,400 | — | — |
| 2001-05-07 | $2.69 | $2.69 | 18,900 | — | — |
| 2001-05-04 | $2.69 | $2.69 | 55,350 | — | — |
| 2001-05-03 | $2.69 | $2.69 | 74,250 | — | — |
| 2001-05-02 | $2.69 | $2.69 | 98,550 | — | — |
| 2001-05-01 | $2.71 | $2.71 | 51,300 | — | — |
| 2001-04-30 | $2.70 | $2.70 | 63,450 | — | — |
| 2001-04-27 | $2.70 | $2.70 | 116,100 | — | — |
| 2001-04-26 | $2.69 | $2.69 | 357,750 | — | — |
| 2001-04-25 | $2.67 | $2.67 | 206,550 | — | — |
| 2001-04-24 | $2.69 | $2.69 | 918,000 | — | — |
| 2001-04-23 | $2.71 | $2.71 | 453,600 | — | — |
| 2001-04-20 | $2.70 | $2.70 | 359,100 | — | — |
| 2001-04-19 | $2.69 | $2.69 | 305,100 | — | — |
| 2001-04-18 | $2.67 | $2.67 | 514,350 | — | — |
| 2001-04-17 | $2.71 | $2.71 | 1,077,300 | — | — |
| 2001-04-16 | $2.71 | $2.71 | 1,363,500 | — | — |
| 2001-04-12 | $2.70 | $2.70 | 63,450 | — | — |
| 2001-04-11 | $2.71 | $2.71 | 101,250 | — | — |
| 2001-04-10 | $2.71 | $2.71 | 59,400 | — | — |
| 2001-04-09 | $2.70 | $2.70 | 62,100 | — | — |
| 2001-04-06 | $2.67 | $2.67 | 54,000 | — | — |
| 2001-04-05 | $2.63 | $2.63 | 364,500 | — | — |
| 2001-04-04 | $2.67 | $2.67 | 279,450 | — | — |
| 2001-04-03 | $2.63 | $2.63 | 25,650 | — | — |
| 2001-04-02 | $2.63 | $2.63 | 17,550 | — | — |
| 2001-03-30 | $2.62 | $2.62 | 41,850 | — | — |
| 2001-03-29 | $2.59 | $2.59 | 810,000 | — | — |
| 2001-03-28 | $2.63 | $2.63 | 39,150 | — | — |
| 2001-03-27 | $2.58 | $2.58 | 113,400 | — | — |
| 2001-03-26 | $2.57 | $2.57 | 222,750 | — | — |
| 2001-03-23 | $2.62 | $2.62 | 130,950 | — | — |
| 2001-03-22 | $2.58 | $2.58 | 394,200 | — | — |
| 2001-03-21 | $2.62 | $2.62 | 176,850 | — | — |
| 2001-03-20 | $2.68 | $2.68 | 70,200 | — | — |
| 2001-03-19 | $2.67 | $2.67 | 29,700 | — | — |
| 2001-03-16 | $2.65 | $2.65 | 102,600 | — | — |
| 2001-03-15 | $2.69 | $2.69 | 64,800 | — | — |
| 2001-03-14 | $2.64 | $2.64 | 60,750 | — | — |
| 2001-03-13 | $2.66 | $2.66 | 114,750 | — | — |
| 2001-03-12 | $2.57 | $2.57 | 110,700 | — | — |
| 2001-03-09 | $2.65 | $2.65 | 116,100 | — | — |
| 2001-03-08 | $2.70 | $2.70 | 8,100 | — | — |
| 2001-03-07 | $2.70 | $2.70 | 28,350 | — | — |
| 2001-03-06 | $2.70 | $2.70 | 60,750 | — | — |
| 2001-03-05 | $2.69 | $2.69 | 31,050 | — | — |
| 2001-03-02 | $2.68 | $2.68 | 99,900 | — | — |
| 2001-03-01 | $2.71 | $2.71 | 64,800 | — | — |
| 2001-02-28 | $2.63 | $2.63 | 117,450 | — | — |
| 2001-02-27 | $2.63 | $2.63 | 148,500 | — | — |
| 2001-02-26 | $2.68 | $2.68 | 129,600 | — | — |
| 2001-02-23 | $2.69 | $2.69 | 85,050 | — | — |
| 2001-02-22 | $2.71 | $2.71 | 136,350 | — | — |
| 2001-02-21 | $2.69 | $2.69 | 43,200 | — | — |
| 2001-02-20 | $2.76 | $2.76 | 82,350 | — | — |
| 2001-02-16 | $2.72 | $2.72 | 87,750 | — | — |
| 2001-02-15 | $2.71 | $2.71 | 86,400 | — | — |
| 2001-02-14 | $2.71 | $2.71 | 60,750 | — | — |
| 2001-02-13 | $2.69 | $2.69 | 213,300 | — | — |
| 2001-02-12 | $2.72 | $2.72 | 83,700 | — | — |
| 2001-02-09 | $2.69 | $2.69 | 112,050 | — | — |
| 2001-02-08 | $2.69 | $2.69 | 82,350 | — | — |
| 2001-02-07 | $2.71 | $2.71 | 37,800 | — | — |
| 2001-02-06 | $2.61 | $2.61 | 40,500 | — | — |
| 2001-02-05 | $2.70 | $2.70 | 91,800 | — | — |
| 2001-02-02 | $2.69 | $2.69 | 112,050 | — | — |
| 2001-02-01 | $2.70 | $2.70 | 31,050 | — | — |
| 2001-01-31 | $2.62 | $2.62 | 40,500 | — | — |
| 2001-01-30 | $2.69 | $2.69 | 45,900 | — | — |
| 2001-01-29 | $2.69 | $2.69 | 51,300 | — | — |
| 2001-01-26 | $2.69 | $2.69 | 257,850 | — | — |
| 2001-01-25 | $2.67 | $2.67 | 95,850 | — | — |
| 2001-01-24 | $2.69 | $2.69 | 135,000 | — | — |
| 2001-01-23 | $2.70 | $2.70 | 183,600 | — | — |
| 2001-01-22 | $2.73 | $2.73 | 48,600 | — | — |
| 2001-01-19 | $2.74 | $2.74 | 187,650 | — | — |
| 2001-01-18 | $2.74 | $2.74 | 51,300 | — | — |
| 2001-01-17 | $2.72 | $2.72 | 110,700 | — | — |
| 2001-01-16 | $2.74 | $2.74 | 955,800 | — | — |
| 2001-01-12 | $2.58 | $2.58 | 101,250 | — | — |
| 2001-01-11 | $2.48 | $2.48 | 666,900 | — | — |
| 2001-01-10 | $2.44 | $2.44 | 120,150 | — | — |
| 2001-01-09 | $2.39 | $2.39 | 183,600 | — | — |
| 2001-01-08 | $2.45 | $2.45 | 17,550 | — | — |
| 2001-01-05 | $2.42 | $2.42 | 195,750 | — | — |
| 2001-01-04 | $2.48 | $2.48 | 140,400 | — | — |
| 2001-01-03 | $2.48 | $2.48 | 232,200 | — | — |
| 2001-01-02 | $2.52 | $2.52 | 233,550 | — | — |