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
- 1998-07-01 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 | $2.40 | $2.40 | 557,000 | — | — |
| 2001-12-28 | $2.33 | $2.33 | 1,206,000 | — | — |
| 2001-12-27 | $2.23 | $2.23 | 374,000 | — | — |
| 2001-12-26 | $2.16 | $2.16 | 134,000 | — | — |
| 2001-12-24 | $2.07 | $2.07 | 517,000 | — | — |
| 2001-12-21 | $2.06 | $2.06 | 676,000 | — | — |
| 2001-12-20 | $1.99 | $1.99 | 606,000 | — | — |
| 2001-12-19 | $2.00 | $2.00 | 156,000 | — | — |
| 2001-12-18 | $2.03 | $2.03 | 246,000 | — | — |
| 2001-12-17 | $2.00 | $2.00 | 190,000 | — | — |
| 2001-12-14 | $2.04 | $2.04 | 672,000 | — | — |
| 2001-12-13 | $1.97 | $1.97 | 1,429,000 | — | — |
| 2001-12-12 | $2.08 | $2.08 | 178,000 | — | — |
| 2001-12-11 | $2.07 | $2.07 | 62,000 | — | — |
| 2001-12-10 | $2.00 | $2.00 | 467,000 | — | — |
| 2001-12-07 | $2.06 | $2.06 | 40,000 | — | — |
| 2001-12-06 | $2.05 | $2.05 | 119,000 | — | — |
| 2001-12-05 | $2.00 | $2.00 | 206,000 | — | — |
| 2001-12-04 | $1.95 | $1.95 | 702,000 | — | — |
| 2001-12-03 | $1.93 | $1.93 | 303,000 | — | — |
| 2001-11-30 | $1.94 | $1.94 | 783,000 | — | — |
| 2001-11-29 | $1.95 | $1.95 | 254,000 | — | — |
| 2001-11-28 | $1.81 | $1.81 | 266,000 | — | — |
| 2001-11-27 | $1.82 | $1.82 | 318,000 | — | — |
| 2001-11-26 | $1.86 | $1.86 | 129,000 | — | — |
| 2001-11-23 | $1.82 | $1.82 | 8,000 | — | — |
| 2001-11-21 | $1.81 | $1.81 | 234,000 | — | — |
| 2001-11-20 | $1.79 | $1.79 | 169,000 | — | — |
| 2001-11-19 | $1.83 | $1.83 | 2,484,000 | — | — |
| 2001-11-16 | $1.81 | $1.81 | 89,000 | — | — |
| 2001-11-15 | $1.78 | $1.78 | 205,000 | — | — |
| 2001-11-14 | $1.94 | $1.94 | 310,000 | — | — |
| 2001-11-13 | $1.77 | $1.77 | 150,000 | — | — |
| 2001-11-12 | $1.78 | $1.78 | 43,000 | — | — |
| 2001-11-09 | $1.75 | $1.75 | 699,000 | — | — |
| 2001-11-08 | $1.78 | $1.78 | 70,000 | — | — |
| 2001-11-07 | $1.84 | $1.84 | 82,000 | — | — |
| 2001-11-06 | $1.90 | $1.90 | 94,000 | — | — |
| 2001-11-05 | $1.83 | $1.83 | 434,000 | — | — |
| 2001-11-02 | $1.89 | $1.89 | 66,000 | — | — |
| 2001-11-01 | $1.90 | $1.90 | 523,000 | — | — |
| 2001-10-31 | $1.85 | $1.85 | 354,000 | — | — |
| 2001-10-30 | $1.74 | $1.74 | 549,000 | — | — |
| 2001-10-29 | $1.91 | $1.91 | 214,000 | — | — |
| 2001-10-26 | $2.00 | $2.00 | 716,000 | — | — |
| 2001-10-25 | $2.13 | $2.13 | 748,000 | — | — |
| 2001-10-24 | $2.16 | $2.16 | 92,000 | — | — |
| 2001-10-23 | $2.17 | $2.17 | 453,000 | — | — |
| 2001-10-22 | $2.12 | $2.12 | 90,000 | — | — |
| 2001-10-19 | $2.11 | $2.11 | 262,000 | — | — |
| 2001-10-18 | $2.04 | $2.04 | 103,000 | — | — |
| 2001-10-17 | $2.07 | $2.07 | 442,000 | — | — |
| 2001-10-16 | $2.26 | $2.26 | 466,000 | — | — |
| 2001-10-15 | $2.20 | $2.20 | 169,000 | — | — |
| 2001-10-12 | $2.06 | $2.06 | 169,000 | — | — |
| 2001-10-11 | $2.05 | $2.05 | 1,070,000 | — | — |
| 2001-10-10 | $1.89 | $1.89 | 845,000 | — | — |
| 2001-10-09 | $1.76 | $1.76 | 257,000 | — | — |
| 2001-10-08 | $1.85 | $1.85 | 129,000 | — | — |
| 2001-10-05 | $1.84 | $1.84 | 1,108,000 | — | — |
| 2001-10-04 | $1.74 | $1.74 | 721,000 | — | — |
| 2001-10-03 | $1.83 | $1.83 | 268,000 | — | — |
| 2001-10-02 | $1.75 | $1.75 | 647,000 | — | — |
| 2001-10-01 | $1.82 | $1.82 | 158,000 | — | — |
| 2001-09-28 | $1.80 | $1.80 | 416,000 | — | — |
| 2001-09-27 | $1.74 | $1.74 | 254,000 | — | — |
| 2001-09-26 | $1.71 | $1.71 | 253,000 | — | — |
| 2001-09-25 | $1.88 | $1.88 | 182,000 | — | — |
| 2001-09-24 | $1.91 | $1.91 | 268,000 | — | — |
| 2001-09-21 | $1.79 | $1.79 | 448,000 | — | — |
| 2001-09-20 | $1.83 | $1.83 | 153,000 | — | — |
| 2001-09-19 | $1.99 | $1.99 | 440,000 | — | — |
| 2001-09-18 | $1.67 | $1.67 | 385,000 | — | — |
| 2001-09-17 | $1.77 | $1.77 | 980,000 | — | — |
| 2001-09-10 | $1.92 | $1.92 | 523,000 | — | — |
| 2001-09-07 | $2.02 | $2.02 | 124,000 | — | — |
| 2001-09-06 | $2.03 | $2.03 | 889,000 | — | — |
| 2001-09-05 | $2.21 | $2.21 | 545,000 | — | — |
| 2001-09-04 | $2.41 | $2.41 | 425,000 | — | — |
| 2001-08-31 | $2.50 | $2.50 | 84,000 | — | — |
| 2001-08-30 | $2.51 | $2.51 | 186,000 | — | — |
| 2001-08-29 | $2.50 | $2.50 | 365,000 | — | — |
| 2001-08-28 | $2.48 | $2.48 | 35,000 | — | — |
| 2001-08-27 | $2.50 | $2.50 | 84,000 | — | — |
| 2001-08-24 | $2.56 | $2.56 | 200,000 | — | — |
| 2001-08-23 | $2.50 | $2.50 | 69,000 | — | — |
| 2001-08-22 | $2.55 | $2.55 | 217,000 | — | — |
| 2001-08-21 | $2.51 | $2.51 | 34,000 | — | — |
| 2001-08-20 | $2.53 | $2.53 | 189,000 | — | — |
| 2001-08-17 | $2.50 | $2.50 | 71,000 | — | — |
| 2001-08-16 | $2.60 | $2.60 | 148,000 | — | — |
| 2001-08-15 | $2.50 | $2.50 | 3,643,000 | — | — |
| 2001-08-14 | $2.54 | $2.54 | 149,000 | — | — |
| 2001-08-13 | $2.51 | $2.51 | 54,000 | — | — |
| 2001-08-10 | $2.48 | $2.48 | 452,000 | — | — |
| 2001-08-09 | $2.48 | $2.48 | 82,000 | — | — |
| 2001-08-08 | $2.46 | $2.46 | 248,000 | — | — |
| 2001-08-07 | $2.58 | $2.58 | 178,000 | — | — |
| 2001-08-06 | $2.57 | $2.57 | 46,000 | — | — |
| 2001-08-03 | $2.70 | $2.70 | 87,000 | — | — |
| 2001-08-02 | $2.78 | $2.78 | 269,000 | — | — |
| 2001-08-01 | $2.69 | $2.69 | 301,000 | — | — |
| 2001-07-31 | $2.71 | $2.71 | 1,137,000 | — | — |
| 2001-07-30 | $2.60 | $2.60 | 616,000 | — | — |
| 2001-07-27 | $2.59 | $2.59 | 390,000 | — | — |
| 2001-07-26 | $2.59 | $2.59 | 798,000 | — | — |
| 2001-07-25 | $2.53 | $2.53 | 236,000 | — | — |
| 2001-07-24 | $2.53 | $2.53 | 513,000 | — | — |
| 2001-07-23 | $2.48 | $2.48 | 841,000 | — | — |
| 2001-07-20 | $2.58 | $2.58 | 233,000 | — | — |
| 2001-07-19 | $2.63 | $2.63 | 317,000 | — | — |
| 2001-07-18 | $2.54 | $2.54 | 773,000 | — | — |
| 2001-07-17 | $2.51 | $2.51 | 833,000 | — | — |
| 2001-07-16 | $2.46 | $2.46 | 637,000 | — | — |
| 2001-07-13 | $2.46 | $2.46 | 346,000 | — | — |
| 2001-07-12 | $2.36 | $2.36 | 257,000 | — | — |
| 2001-07-11 | $2.32 | $2.32 | 339,000 | — | — |
| 2001-07-10 | $2.43 | $2.43 | 309,000 | — | — |
| 2001-07-09 | $2.63 | $2.63 | 562,000 | — | — |
| 2001-07-06 | $2.65 | $2.65 | 159,000 | — | — |
| 2001-07-05 | $2.65 | $2.65 | 713,000 | — | — |
| 2001-07-03 | $2.57 | $2.57 | 191,000 | — | — |
| 2001-07-02 | $2.62 | $2.62 | 415,000 | — | — |
| 2001-06-29 | $2.63 | $2.63 | 668,000 | — | — |
| 2001-06-28 | $2.63 | $2.63 | 117,000 | — | — |
| 2001-06-27 | $2.63 | $2.63 | 166,000 | — | — |
| 2001-06-26 | $2.64 | $2.64 | 253,000 | — | — |
| 2001-06-25 | $2.52 | $2.52 | 219,000 | — | — |
| 2001-06-22 | $2.51 | $2.51 | 160,000 | — | — |
| 2001-06-21 | $2.67 | $2.67 | 52,000 | — | — |
| 2001-06-20 | $2.53 | $2.53 | 250,000 | — | — |
| 2001-06-19 | $2.52 | $2.52 | 426,000 | — | — |
| 2001-06-18 | $2.51 | $2.51 | 33,000 | — | — |
| 2001-06-15 | $2.58 | $2.58 | 352,000 | — | — |
| 2001-06-14 | $2.47 | $2.47 | 121,000 | — | — |
| 2001-06-13 | $2.57 | $2.57 | 115,000 | — | — |
| 2001-06-12 | $2.59 | $2.59 | 86,000 | — | — |
| 2001-06-11 | $2.69 | $2.69 | 703,000 | — | — |
| 2001-06-08 | $2.53 | $2.53 | 210,000 | — | — |
| 2001-06-07 | $2.74 | $2.74 | 80,000 | — | — |
| 2001-06-06 | $2.54 | $2.54 | 573,000 | — | — |
| 2001-06-05 | $2.73 | $2.73 | 72,000 | — | — |
| 2001-06-04 | $2.60 | $2.60 | 167,000 | — | — |
| 2001-06-01 | $2.51 | $2.51 | 2,914,000 | — | — |
| 2001-05-31 | $2.51 | $2.51 | 213,000 | — | — |
| 2001-05-30 | $2.49 | $2.49 | 153,000 | — | — |
| 2001-05-29 | $2.48 | $2.48 | 720,000 | — | — |
| 2001-05-25 | $2.61 | $2.60 | 431,000 | — | — |
| 2001-05-24 | $2.56 | $2.56 | 1,095,000 | — | — |
| 2001-05-23 | $2.79 | $2.79 | 507,000 | — | — |
| 2001-05-22 | $2.89 | $2.89 | 750,000 | — | — |
| 2001-05-21 | $2.79 | $2.79 | 270,000 | — | — |
| 2001-05-18 | $2.74 | $2.74 | 321,000 | — | — |
| 2001-05-17 | $2.76 | $2.76 | 824,000 | — | — |
| 2001-05-16 | $2.49 | $2.49 | 411,000 | — | — |
| 2001-05-15 | $2.45 | $2.45 | 2,525,000 | — | — |
| 2001-05-14 | $2.41 | $2.41 | 22,000 | — | — |
| 2001-05-11 | $2.37 | $2.37 | 51,000 | — | — |
| 2001-05-10 | $2.40 | $2.40 | 106,000 | — | — |
| 2001-05-09 | $2.36 | $2.36 | 116,000 | — | — |
| 2001-05-08 | $2.31 | $2.31 | 471,000 | — | — |
| 2001-05-07 | $2.52 | $2.52 | 145,000 | — | — |
| 2001-05-04 | $2.49 | $2.49 | 717,000 | — | — |
| 2001-05-03 | $2.59 | $2.59 | 143,000 | — | — |
| 2001-05-02 | $2.50 | $2.50 | 258,000 | — | — |
| 2001-05-01 | $2.40 | $2.40 | 290,000 | — | — |
| 2001-04-30 | $2.33 | $2.33 | 507,000 | — | — |
| 2001-04-27 | $2.24 | $2.24 | 779,000 | — | — |
| 2001-04-26 | $2.19 | $2.19 | 557,000 | — | — |
| 2001-04-25 | $1.80 | $1.80 | 486,000 | — | — |
| 2001-04-24 | $1.85 | $1.85 | 116,000 | — | — |
| 2001-04-23 | $1.83 | $1.83 | 411,000 | — | — |
| 2001-04-20 | $1.93 | $1.93 | 295,000 | — | — |
| 2001-04-19 | $1.93 | $1.93 | 371,000 | — | — |
| 2001-04-18 | $1.81 | $1.81 | 320,000 | — | — |
| 2001-04-17 | $1.81 | $1.81 | 585,000 | — | — |
| 2001-04-16 | $1.80 | $1.80 | 142,000 | — | — |
| 2001-04-12 | $1.90 | $1.90 | 347,000 | — | — |
| 2001-04-11 | $1.85 | $1.85 | 138,000 | — | — |
| 2001-04-10 | $1.95 | $1.95 | 1,187,000 | — | — |
| 2001-04-09 | $1.71 | $1.71 | 66,000 | — | — |
| 2001-04-06 | $1.70 | $1.70 | 167,000 | — | — |
| 2001-04-05 | $1.80 | $1.80 | 561,000 | — | — |
| 2001-04-04 | $1.55 | $1.55 | 1,231,000 | — | — |
| 2001-04-03 | $1.63 | $1.63 | 1,481,000 | — | — |
| 2001-04-02 | $1.85 | $1.85 | 417,000 | — | — |
| 2001-03-30 | $1.91 | $1.91 | 767,000 | — | — |
| 2001-03-29 | $1.78 | $1.78 | 1,268,000 | — | — |
| 2001-03-28 | $1.76 | $1.76 | 805,000 | — | — |
| 2001-03-27 | $1.73 | $1.73 | 597,000 | — | — |
| 2001-03-26 | $1.60 | $1.60 | 512,000 | — | — |
| 2001-03-23 | $1.51 | $1.51 | 794,000 | — | — |
| 2001-03-22 | $1.57 | $1.57 | 248,000 | — | — |
| 2001-03-21 | $1.51 | $1.51 | 2,278,000 | — | — |
| 2001-03-20 | $1.63 | $1.63 | 1,137,000 | — | — |
| 2001-03-19 | $1.61 | $1.61 | 569,000 | — | — |
| 2001-03-16 | $1.59 | $1.59 | 925,000 | — | — |
| 2001-03-15 | $1.68 | $1.68 | 1,875,000 | — | — |
| 2001-03-14 | $1.69 | $1.69 | 340,000 | — | — |
| 2001-03-13 | $1.70 | $1.70 | 410,000 | — | — |
| 2001-03-12 | $1.69 | $1.69 | 693,000 | — | — |
| 2001-03-09 | $1.69 | $1.69 | 1,026,000 | — | — |
| 2001-03-08 | $1.71 | $1.71 | 68,000 | — | — |
| 2001-03-07 | $1.71 | $1.71 | 522,000 | — | — |
| 2001-03-06 | $1.61 | $1.61 | 2,226,000 | — | — |
| 2001-03-05 | $1.58 | $1.58 | 340,000 | — | — |
| 2001-03-02 | $1.70 | $1.70 | 446,000 | — | — |
| 2001-03-01 | $1.68 | $1.68 | 848,000 | — | — |
| 2001-02-28 | $1.79 | $1.79 | 467,000 | — | — |
| 2001-02-27 | $1.83 | $1.83 | 489,000 | — | — |
| 2001-02-26 | $1.90 | $1.90 | 637,000 | — | — |
| 2001-02-23 | $1.82 | $1.82 | 805,000 | — | — |
| 2001-02-22 | $1.83 | $1.83 | 329,000 | — | — |
| 2001-02-21 | $1.67 | $1.67 | 613,000 | — | — |
| 2001-02-20 | $1.70 | $1.70 | 1,540,000 | — | — |
| 2001-02-16 | $1.85 | $1.85 | 1,545,000 | — | — |
| 2001-02-15 | $1.99 | $1.99 | 1,185,000 | — | — |
| 2001-02-14 | $2.33 | $2.33 | 415,000 | — | — |
| 2001-02-13 | $2.44 | $2.44 | 188,000 | — | — |
| 2001-02-12 | $2.51 | $2.51 | 341,000 | — | — |
| 2001-02-09 | $2.49 | $2.49 | 169,000 | — | — |
| 2001-02-08 | $2.45 | $2.45 | 279,000 | — | — |
| 2001-02-07 | $2.49 | $2.49 | 157,000 | — | — |
| 2001-02-06 | $2.65 | $2.65 | 107,000 | — | — |
| 2001-02-05 | $2.74 | $2.74 | 312,000 | — | — |
| 2001-02-02 | $2.91 | $2.91 | 92,000 | — | — |
| 2001-02-01 | $2.86 | $2.86 | 345,000 | — | — |
| 2001-01-31 | $2.83 | $2.83 | 505,000 | — | — |
| 2001-01-30 | $2.86 | $2.86 | 1,704,000 | — | — |
| 2001-01-29 | $2.80 | $2.80 | 276,000 | — | — |
| 2001-01-26 | $2.79 | $2.79 | 291,000 | — | — |
| 2001-01-25 | $2.89 | $2.89 | 98,000 | — | — |
| 2001-01-24 | $3.05 | $3.05 | 768,000 | — | — |
| 2001-01-23 | $2.79 | $2.79 | 987,000 | — | — |
| 2001-01-22 | $2.59 | $2.59 | 178,000 | — | — |
| 2001-01-19 | $2.70 | $2.70 | 87,000 | — | — |
| 2001-01-18 | $2.73 | $2.73 | 699,000 | — | — |
| 2001-01-17 | $2.69 | $2.69 | 332,000 | — | — |
| 2001-01-16 | $2.79 | $2.79 | 1,051,000 | — | — |
| 2001-01-12 | $2.78 | $2.78 | 334,000 | — | — |
| 2001-01-11 | $2.65 | $2.65 | 638,000 | — | — |
| 2001-01-10 | $2.53 | $2.53 | 346,000 | — | — |
| 2001-01-09 | $2.46 | $2.46 | 254,000 | — | — |
| 2001-01-08 | $2.48 | $2.48 | 289,000 | — | — |
| 2001-01-05 | $2.44 | $2.44 | 484,000 | — | — |
| 2001-01-04 | $2.41 | $2.41 | 203,000 | — | — |
| 2001-01-03 | $2.49 | $2.49 | 671,000 | — | — |
| 2001-01-02 | $2.16 | $2.16 | 230,000 | — | — |