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
- 1980-03-17 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 | $2.41 | $4.45 | 481,600 | — | — |
| 2001-12-28 | $2.44 | $4.51 | 593,600 | — | — |
| 2001-12-27 | $2.49 | $4.60 | 229,600 | — | — |
| 2001-12-26 | $2.37 | $4.38 | 214,400 | — | — |
| 2001-12-24 | $2.31 | $4.28 | 127,200 | — | — |
| 2001-12-21 | $2.30 | $4.25 | 356,000 | — | — |
| 2001-12-20 | $2.19 | $4.06 | 366,400 | — | — |
| 2001-12-19 | $2.19 | $4.02 | 312,800 | — | — |
| 2001-12-18 | $2.16 | $3.97 | 207,200 | — | — |
| 2001-12-17 | $2.10 | $3.87 | 574,400 | — | — |
| 2001-12-14 | $2.13 | $3.92 | 580,800 | — | — |
| 2001-12-13 | $2.03 | $3.74 | 776,000 | — | — |
| 2001-12-12 | $1.94 | $3.56 | 316,800 | — | — |
| 2001-12-11 | $2.01 | $3.69 | 468,800 | — | — |
| 2001-12-10 | $2.09 | $3.84 | 564,800 | — | — |
| 2001-12-07 | $2.25 | $4.14 | 332,800 | — | — |
| 2001-12-06 | $2.27 | $4.17 | 464,000 | — | — |
| 2001-12-05 | $2.34 | $4.30 | 122,400 | — | — |
| 2001-12-04 | $2.34 | $4.30 | 64,000 | — | — |
| 2001-12-03 | $2.35 | $4.31 | 66,400 | — | — |
| 2001-11-30 | $2.35 | $4.31 | 138,400 | — | — |
| 2001-11-29 | $2.35 | $4.32 | 160,000 | — | — |
| 2001-11-28 | $2.31 | $4.25 | 150,400 | — | — |
| 2001-11-27 | $2.32 | $4.27 | 124,800 | — | — |
| 2001-11-26 | $2.32 | $4.27 | 101,600 | — | — |
| 2001-11-23 | $2.37 | $4.36 | 46,400 | — | — |
| 2001-11-21 | $2.31 | $4.24 | 165,600 | — | — |
| 2001-11-20 | $2.38 | $4.37 | 280,000 | — | — |
| 2001-11-19 | $2.40 | $4.42 | 204,800 | — | — |
| 2001-11-16 | $2.40 | $4.41 | 420,800 | — | — |
| 2001-11-15 | $2.48 | $4.55 | 1,348,800 | — | — |
| 2001-11-14 | $2.54 | $4.67 | 335,200 | — | — |
| 2001-11-13 | $2.55 | $4.69 | 349,600 | — | — |
| 2001-11-12 | $2.46 | $4.52 | 180,000 | — | — |
| 2001-11-09 | $2.49 | $4.57 | 139,200 | — | — |
| 2001-11-08 | $2.49 | $4.57 | 277,600 | — | — |
| 2001-11-07 | $2.40 | $4.41 | 331,200 | — | — |
| 2001-11-06 | $2.41 | $4.42 | 489,600 | — | — |
| 2001-11-05 | $2.36 | $4.35 | 164,000 | — | — |
| 2001-11-02 | $2.36 | $4.34 | 214,400 | — | — |
| 2001-11-01 | $2.37 | $4.36 | 182,400 | — | — |
| 2001-10-31 | $2.30 | $4.23 | 331,200 | — | — |
| 2001-10-30 | $2.31 | $4.24 | 464,000 | — | — |
| 2001-10-29 | $2.31 | $4.24 | 185,600 | — | — |
| 2001-10-26 | $2.33 | $4.28 | 458,400 | — | — |
| 2001-10-25 | $2.33 | $4.28 | 216,800 | — | — |
| 2001-10-24 | $2.29 | $4.22 | 166,400 | — | — |
| 2001-10-23 | $2.27 | $4.17 | 161,600 | — | — |
| 2001-10-22 | $2.28 | $4.19 | 181,600 | — | — |
| 2001-10-19 | $2.33 | $4.28 | 556,000 | — | — |
| 2001-10-18 | $2.33 | $4.28 | 408,800 | — | — |
| 2001-10-17 | $2.40 | $4.41 | 158,400 | — | — |
| 2001-10-16 | $2.39 | $4.39 | 201,600 | — | — |
| 2001-10-15 | $2.39 | $4.39 | 202,400 | — | — |
| 2001-10-12 | $2.39 | $4.39 | 125,600 | — | — |
| 2001-10-11 | $2.44 | $4.48 | 392,000 | — | — |
| 2001-10-10 | $2.42 | $4.45 | 178,400 | — | — |
| 2001-10-09 | $2.44 | $4.48 | 286,400 | — | — |
| 2001-10-08 | $2.34 | $4.30 | 158,400 | — | — |
| 2001-10-05 | $2.36 | $4.33 | 166,400 | — | — |
| 2001-10-04 | $2.39 | $4.40 | 263,200 | — | — |
| 2001-10-03 | $2.39 | $4.39 | 296,000 | — | — |
| 2001-10-02 | $2.41 | $4.44 | 320,000 | — | — |
| 2001-10-01 | $2.37 | $4.36 | 296,000 | — | — |
| 2001-09-28 | $2.26 | $4.16 | 752,000 | — | — |
| 2001-09-27 | $2.18 | $4.01 | 199,200 | — | — |
| 2001-09-26 | $2.17 | $3.97 | 578,400 | — | — |
| 2001-09-25 | $2.14 | $3.91 | 575,200 | — | — |
| 2001-09-24 | $2.13 | $3.89 | 448,000 | — | — |
| 2001-09-21 | $2.07 | $3.78 | 580,000 | — | — |
| 2001-09-20 | $2.06 | $3.76 | 555,200 | — | — |
| 2001-09-19 | $1.98 | $3.61 | 652,800 | — | — |
| 2001-09-18 | $2.25 | $4.11 | 192,800 | — | — |
| 2001-09-17 | $2.32 | $4.24 | 298,400 | — | — |
| 2001-09-10 | $2.34 | $4.27 | 212,000 | — | — |
| 2001-09-07 | $2.30 | $4.20 | 310,400 | — | — |
| 2001-09-06 | $2.28 | $4.16 | 382,400 | — | — |
| 2001-09-05 | $2.44 | $4.46 | 481,600 | — | — |
| 2001-09-04 | $2.53 | $4.63 | 538,400 | — | — |
| 2001-08-31 | $2.64 | $4.83 | 316,000 | — | — |
| 2001-08-30 | $2.49 | $4.55 | 465,600 | — | — |
| 2001-08-29 | $2.43 | $4.43 | 526,400 | — | — |
| 2001-08-28 | $2.28 | $4.16 | 233,600 | — | — |
| 2001-08-27 | $2.27 | $4.15 | 275,200 | — | — |
| 2001-08-24 | $2.28 | $4.17 | 408,800 | — | — |
| 2001-08-23 | $2.26 | $4.13 | 203,200 | — | — |
| 2001-08-22 | $2.23 | $4.07 | 240,800 | — | — |
| 2001-08-21 | $2.19 | $4.00 | 237,600 | — | — |
| 2001-08-20 | $2.27 | $4.15 | 198,400 | — | — |
| 2001-08-17 | $2.27 | $4.14 | 144,000 | — | — |
| 2001-08-16 | $2.32 | $4.24 | 265,600 | — | — |
| 2001-08-15 | $2.28 | $4.16 | 81,600 | — | — |
| 2001-08-14 | $2.28 | $4.16 | 186,400 | — | — |
| 2001-08-13 | $2.25 | $4.11 | 450,400 | — | — |
| 2001-08-10 | $2.28 | $4.16 | 388,800 | — | — |
| 2001-08-09 | $2.19 | $4.00 | 296,800 | — | — |
| 2001-08-08 | $2.20 | $4.02 | 353,600 | — | — |
| 2001-08-07 | $2.18 | $3.98 | 151,200 | — | — |
| 2001-08-06 | $2.19 | $4.00 | 300,000 | — | — |
| 2001-08-03 | $2.20 | $4.03 | 412,000 | — | — |
| 2001-08-02 | $2.23 | $4.07 | 495,200 | — | — |
| 2001-08-01 | $2.13 | $3.89 | 471,200 | — | — |
| 2001-07-31 | $2.04 | $3.74 | 424,800 | — | — |
| 2001-07-30 | $2.02 | $3.68 | 530,400 | — | — |
| 2001-07-27 | $2.04 | $3.73 | 395,200 | — | — |
| 2001-07-26 | $1.98 | $3.62 | 288,000 | — | — |
| 2001-07-25 | $1.92 | $3.51 | 631,200 | — | — |
| 2001-07-24 | $1.97 | $3.61 | 447,200 | — | — |
| 2001-07-23 | $2.15 | $3.93 | 564,000 | — | — |
| 2001-07-20 | $2.20 | $4.02 | 648,000 | — | — |
| 2001-07-19 | $2.07 | $3.79 | 528,800 | — | — |
| 2001-07-18 | $2.03 | $3.70 | 549,600 | — | — |
| 2001-07-17 | $2.05 | $3.75 | 656,800 | — | — |
| 2001-07-16 | $2.04 | $3.72 | 964,000 | — | — |
| 2001-07-13 | $2.05 | $3.75 | 751,200 | — | — |
| 2001-07-12 | $2.13 | $3.90 | 502,400 | — | — |
| 2001-07-11 | $2.21 | $4.05 | 957,600 | — | — |
| 2001-07-10 | $2.26 | $4.14 | 793,600 | — | — |
| 2001-07-09 | $2.38 | $4.34 | 1,072,800 | — | — |
| 2001-07-06 | $2.31 | $4.23 | 748,800 | — | — |
| 2001-07-05 | $2.41 | $4.41 | 1,107,200 | — | — |
| 2001-07-03 | $2.25 | $4.12 | 531,200 | — | — |
| 2001-07-02 | $2.28 | $4.17 | 2,408,000 | — | — |
| 2001-06-29 | $2.30 | $4.20 | 3,715,200 | — | — |
| 2001-06-28 | $2.04 | $3.73 | 3,611,200 | — | — |
| 2001-06-27 | $2.16 | $3.94 | 2,172,800 | — | — |
| 2001-06-26 | $2.38 | $4.34 | 561,600 | — | — |
| 2001-06-25 | $2.42 | $4.42 | 996,800 | — | — |
| 2001-06-22 | $2.49 | $4.55 | 878,400 | — | — |
| 2001-06-21 | $2.47 | $4.52 | 1,656,000 | — | — |
| 2001-06-20 | $2.44 | $4.46 | 3,708,800 | — | — |
| 2001-06-19 | $2.69 | $4.93 | 1,302,400 | — | — |
| 2001-06-18 | $2.86 | $5.23 | 1,595,200 | — | — |
| 2001-06-15 | $2.75 | $5.03 | 1,508,800 | — | — |
| 2001-06-14 | $2.84 | $5.18 | 900,800 | — | — |
| 2001-06-13 | $2.83 | $5.16 | 992,000 | — | — |
| 2001-06-12 | $2.94 | $5.35 | 2,772,800 | — | — |
| 2001-06-11 | $2.90 | $5.28 | 2,352,000 | — | — |
| 2001-06-08 | $2.73 | $4.96 | 3,310,400 | — | — |
| 2001-06-07 | $2.66 | $4.84 | 2,665,600 | — | — |
| 2001-06-06 | $2.97 | $5.40 | 1,536,000 | — | — |
| 2001-06-05 | $3.12 | $5.68 | 1,923,200 | — | — |
| 2001-06-04 | $2.91 | $5.30 | 3,123,200 | — | — |
| 2001-06-01 | $2.82 | $5.14 | 1,243,200 | — | — |
| 2001-05-31 | $2.68 | $4.88 | 1,177,600 | — | — |
| 2001-05-30 | $2.78 | $5.06 | 2,328,000 | — | — |
| 2001-05-29 | $2.56 | $4.66 | 1,259,200 | — | — |
| 2001-05-25 | $2.50 | $4.54 | 481,600 | — | — |
| 2001-05-24 | $2.48 | $4.52 | 966,400 | — | — |
| 2001-05-23 | $2.40 | $4.37 | 888,000 | — | — |
| 2001-05-22 | $2.47 | $4.50 | 2,107,200 | — | — |
| 2001-05-21 | $2.41 | $4.38 | 1,702,400 | — | — |
| 2001-05-18 | $2.28 | $4.15 | 1,235,200 | — | — |
| 2001-05-17 | $2.20 | $4.00 | 2,024,000 | — | — |
| 2001-05-16 | $2.17 | $3.95 | 1,035,200 | — | — |
| 2001-05-15 | $2.31 | $4.20 | 1,494,400 | — | — |
| 2001-05-14 | $2.37 | $4.32 | 1,736,000 | — | — |
| 2001-05-11 | $2.28 | $4.15 | 747,200 | — | — |
| 2001-05-10 | $2.23 | $4.05 | 601,600 | — | — |
| 2001-05-09 | $2.25 | $4.10 | 699,200 | — | — |
| 2001-05-08 | $2.24 | $4.07 | 1,068,800 | — | — |
| 2001-05-07 | $2.15 | $3.91 | 1,028,800 | — | — |
| 2001-05-04 | $2.12 | $3.86 | 560,000 | — | — |
| 2001-05-03 | $2.11 | $3.85 | 1,336,000 | — | — |
| 2001-05-02 | $2.02 | $3.67 | 2,587,200 | — | — |
| 2001-05-01 | $2.19 | $3.98 | 867,200 | — | — |
| 2001-04-30 | $2.18 | $3.96 | 1,427,200 | — | — |
| 2001-04-27 | $2.25 | $4.10 | 1,411,200 | — | — |
| 2001-04-26 | $2.21 | $4.02 | 1,248,000 | — | — |
| 2001-04-25 | $2.13 | $3.87 | 904,000 | — | — |
| 2001-04-24 | $2.01 | $3.67 | 972,800 | — | — |
| 2001-04-23 | $1.93 | $3.50 | 523,200 | — | — |
| 2001-04-20 | $1.92 | $3.50 | 3,083,200 | — | — |
| 2001-04-19 | $2.11 | $3.83 | 1,233,600 | — | — |
| 2001-04-18 | $2.12 | $3.85 | 2,214,400 | — | — |
| 2001-04-17 | $2.03 | $3.70 | 1,228,800 | — | — |
| 2001-04-16 | $1.86 | $3.39 | 672,000 | — | — |
| 2001-04-12 | $1.77 | $3.23 | 859,200 | — | — |
| 2001-04-11 | $1.73 | $3.16 | 596,800 | — | — |
| 2001-04-10 | $1.71 | $3.12 | 788,800 | — | — |
| 2001-04-09 | $1.60 | $2.91 | 475,200 | — | — |
| 2001-04-06 | $1.54 | $2.80 | 409,600 | — | — |
| 2001-04-05 | $1.56 | $2.84 | 147,200 | — | — |
| 2001-04-04 | $1.54 | $2.81 | 152,000 | — | — |
| 2001-04-03 | $1.54 | $2.81 | 196,800 | — | — |
| 2001-04-02 | $1.53 | $2.78 | 217,600 | — | — |
| 2001-03-30 | $1.46 | $2.66 | 172,800 | — | — |
| 2001-03-29 | $1.45 | $2.64 | 203,200 | — | — |
| 2001-03-28 | $1.43 | $2.59 | 128,000 | — | — |
| 2001-03-27 | $1.40 | $2.54 | 147,200 | — | — |
| 2001-03-26 | $1.41 | $2.57 | 155,200 | — | — |
| 2001-03-23 | $1.44 | $2.62 | 131,200 | — | — |
| 2001-03-22 | $1.44 | $2.62 | 692,800 | — | — |
| 2001-03-21 | $1.44 | $2.62 | 601,600 | — | — |
| 2001-03-20 | $1.49 | $2.71 | 323,200 | — | — |
| 2001-03-19 | $1.41 | $2.56 | 680,000 | — | — |
| 2001-03-16 | $1.37 | $2.49 | 241,600 | — | — |
| 2001-03-15 | $1.37 | $2.49 | 491,200 | — | — |
| 2001-03-14 | $1.50 | $2.74 | 228,800 | — | — |
| 2001-03-13 | $1.54 | $2.78 | 331,200 | — | — |
| 2001-03-12 | $1.58 | $2.85 | 700,800 | — | — |
| 2001-03-09 | $1.49 | $2.69 | 185,600 | — | — |
| 2001-03-08 | $1.51 | $2.72 | 153,600 | — | — |
| 2001-03-07 | $1.51 | $2.73 | 328,000 | — | — |
| 2001-03-06 | $1.54 | $2.79 | 459,200 | — | — |
| 2001-03-05 | $1.51 | $2.72 | 328,000 | — | — |
| 2001-03-02 | $1.36 | $2.45 | 144,000 | — | — |
| 2001-03-01 | $1.32 | $2.38 | 168,000 | — | — |
| 2001-02-28 | $1.30 | $2.35 | 203,200 | — | — |
| 2001-02-27 | $1.38 | $2.49 | 108,800 | — | — |
| 2001-02-26 | $1.38 | $2.48 | 155,200 | — | — |
| 2001-02-23 | $1.29 | $2.33 | 115,200 | — | — |
| 2001-02-22 | $1.34 | $2.42 | 227,200 | — | — |
| 2001-02-21 | $1.32 | $2.38 | 172,800 | — | — |
| 2001-02-20 | $1.34 | $2.42 | 734,400 | — | — |
| 2001-02-16 | $1.28 | $2.30 | 273,600 | — | — |
| 2001-02-15 | $1.23 | $2.23 | 259,200 | — | — |
| 2001-02-14 | $1.22 | $2.20 | 78,400 | — | — |
| 2001-02-13 | $1.20 | $2.17 | 91,200 | — | — |
| 2001-02-12 | $1.20 | $2.16 | 168,000 | — | — |
| 2001-02-09 | $1.17 | $2.12 | 156,800 | — | — |
| 2001-02-08 | $1.13 | $2.04 | 44,800 | — | — |
| 2001-02-07 | $1.14 | $2.06 | 19,200 | — | — |
| 2001-02-06 | $1.15 | $2.08 | 144,000 | — | — |
| 2001-02-05 | $1.16 | $2.10 | 169,600 | — | — |
| 2001-02-02 | $1.15 | $2.08 | 132,800 | — | — |
| 2001-02-01 | $1.14 | $2.06 | 168,000 | — | — |
| 2001-01-31 | $1.13 | $2.03 | 75,200 | — | — |
| 2001-01-30 | $1.14 | $2.06 | 216,000 | — | — |
| 2001-01-29 | $1.12 | $2.03 | 476,800 | — | — |
| 2001-01-26 | $1.11 | $2.00 | 57,600 | — | — |
| 2001-01-25 | $1.11 | $2.00 | 83,200 | — | — |
| 2001-01-24 | $1.08 | $1.96 | 139,200 | — | — |
| 2001-01-23 | $1.07 | $1.94 | 49,600 | — | — |
| 2001-01-22 | $1.06 | $1.91 | 57,600 | — | — |
| 2001-01-19 | $1.03 | $1.86 | 68,800 | — | — |
| 2001-01-18 | $1.01 | $1.83 | 216,000 | — | — |
| 2001-01-17 | $1.09 | $1.98 | 297,600 | — | — |
| 2001-01-16 | $1.07 | $1.93 | 248,000 | — | — |
| 2001-01-12 | $1.03 | $1.86 | 40,000 | — | — |
| 2001-01-11 | $1.01 | $1.82 | 166,400 | — | — |
| 2001-01-10 | $0.98 | $1.76 | 172,800 | — | — |
| 2001-01-09 | $0.92 | $1.67 | 180,800 | — | — |
| 2001-01-08 | $0.95 | $1.72 | 696,000 | — | — |
| 2001-01-05 | $1.05 | $1.89 | 80,000 | — | — |
| 2001-01-04 | $1.06 | $1.92 | 433,600 | — | — |
| 2001-01-03 | $1.10 | $1.98 | 158,400 | — | — |
| 2001-01-02 | $1.13 | $2.04 | 348,800 | — | — |