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 | $1.97 | $1.97 | 295,988 | — | — |
| 2001-12-28 | $2.07 | $2.07 | 210,938 | — | — |
| 2001-12-27 | $2.07 | $2.07 | 94,838 | — | — |
| 2001-12-26 | $2.13 | $2.13 | 51,300 | — | — |
| 2001-12-24 | $2.23 | $2.23 | 54,000 | — | — |
| 2001-12-21 | $2.07 | $2.07 | 70,538 | — | — |
| 2001-12-20 | $2.12 | $2.12 | 151,875 | — | — |
| 2001-12-19 | $2.11 | $2.11 | 53,325 | — | — |
| 2001-12-18 | $2.12 | $2.12 | 66,825 | — | — |
| 2001-12-17 | $2.10 | $2.10 | 112,388 | — | — |
| 2001-12-14 | $2.11 | $2.11 | 14,513 | — | — |
| 2001-12-13 | $2.15 | $2.15 | 29,363 | — | — |
| 2001-12-12 | $2.18 | $2.18 | 113,738 | — | — |
| 2001-12-11 | $2.18 | $2.18 | 93,825 | — | — |
| 2001-12-10 | $2.30 | $2.30 | 60,750 | — | — |
| 2001-12-07 | $2.16 | $2.16 | 52,313 | — | — |
| 2001-12-06 | $2.31 | $2.31 | 113,738 | — | — |
| 2001-12-05 | $2.09 | $2.09 | 207,900 | — | — |
| 2001-12-04 | $1.88 | $1.88 | 86,400 | — | — |
| 2001-12-03 | $1.85 | $1.85 | 38,138 | — | — |
| 2001-11-30 | $1.84 | $1.84 | 63,450 | — | — |
| 2001-11-29 | $1.85 | $1.85 | 176,513 | — | — |
| 2001-11-28 | $1.88 | $1.88 | 120,150 | — | — |
| 2001-11-27 | $1.91 | $1.91 | 41,850 | — | — |
| 2001-11-26 | $1.88 | $1.88 | 59,400 | — | — |
| 2001-11-23 | $1.91 | $1.91 | 338 | — | — |
| 2001-11-21 | $1.91 | $1.91 | 9,450 | — | — |
| 2001-11-20 | $1.82 | $1.82 | 20,588 | — | — |
| 2001-11-19 | $1.86 | $1.86 | 11,475 | — | — |
| 2001-11-16 | $1.85 | $1.85 | 13,500 | — | — |
| 2001-11-15 | $1.84 | $1.84 | 36,788 | — | — |
| 2001-11-14 | $1.90 | $1.90 | 45,563 | — | — |
| 2001-11-13 | $1.90 | $1.90 | 169,088 | — | — |
| 2001-11-12 | $1.80 | $1.80 | 83,025 | — | — |
| 2001-11-09 | $1.78 | $1.78 | 45,563 | — | — |
| 2001-11-08 | $1.80 | $1.80 | 42,525 | — | — |
| 2001-11-07 | $1.83 | $1.83 | 72,563 | — | — |
| 2001-11-06 | $1.93 | $1.93 | 32,738 | — | — |
| 2001-11-05 | $1.88 | $1.88 | 28,688 | — | — |
| 2001-11-02 | $1.97 | $1.97 | 71,213 | — | — |
| 2001-11-01 | $1.79 | $1.79 | 37,800 | — | — |
| 2001-10-31 | $1.72 | $1.72 | 95,850 | — | — |
| 2001-10-30 | $1.61 | $1.61 | 31,388 | — | — |
| 2001-10-29 | $1.67 | $1.67 | 45,900 | — | — |
| 2001-10-26 | $1.74 | $1.74 | 29,363 | — | — |
| 2001-10-25 | $1.65 | $1.65 | 16,200 | — | — |
| 2001-10-24 | $1.74 | $1.74 | 16,538 | — | — |
| 2001-10-23 | $1.74 | $1.74 | 30,713 | — | — |
| 2001-10-22 | $1.80 | $1.80 | 22,613 | — | — |
| 2001-10-19 | $1.86 | $1.86 | 32,063 | — | — |
| 2001-10-18 | $1.80 | $1.80 | 21,600 | — | — |
| 2001-10-17 | $1.86 | $1.86 | 36,788 | — | — |
| 2001-10-16 | $1.83 | $1.83 | 34,088 | — | — |
| 2001-10-15 | $1.93 | $1.93 | 34,425 | — | — |
| 2001-10-12 | $1.89 | $1.89 | 50,963 | — | — |
| 2001-10-11 | $1.81 | $1.81 | 95,513 | — | — |
| 2001-10-10 | $1.55 | $1.55 | 33,075 | — | — |
| 2001-10-09 | $1.43 | $1.43 | 35,438 | — | — |
| 2001-10-08 | $1.57 | $1.57 | 32,400 | — | — |
| 2001-10-05 | $1.53 | $1.53 | 24,638 | — | — |
| 2001-10-04 | $1.47 | $1.47 | 56,025 | — | — |
| 2001-10-03 | $1.46 | $1.46 | 39,150 | — | — |
| 2001-10-02 | $1.33 | $1.33 | 8,100 | — | — |
| 2001-10-01 | $1.35 | $1.35 | 35,775 | — | — |
| 2001-09-28 | $1.38 | $1.38 | 29,363 | — | — |
| 2001-09-27 | $1.39 | $1.39 | 19,575 | — | — |
| 2001-09-26 | $1.51 | $1.51 | 28,688 | — | — |
| 2001-09-25 | $1.54 | $1.54 | 80,663 | — | — |
| 2001-09-24 | $1.37 | $1.37 | 99,225 | — | — |
| 2001-09-21 | $1.32 | $1.32 | 86,738 | — | — |
| 2001-09-20 | $1.38 | $1.38 | 106,650 | — | — |
| 2001-09-19 | $1.72 | $1.72 | 102,600 | — | — |
| 2001-09-18 | $1.77 | $1.77 | 33,075 | — | — |
| 2001-09-17 | $1.92 | $1.92 | 37,463 | — | — |
| 2001-09-10 | $2.08 | $2.08 | 39,825 | — | — |
| 2001-09-07 | $2.14 | $2.14 | 39,825 | — | — |
| 2001-09-06 | $2.25 | $2.25 | 75,263 | — | — |
| 2001-09-05 | $2.40 | $2.40 | 232,538 | — | — |
| 2001-09-04 | $2.54 | $2.54 | 16,875 | — | — |
| 2001-08-31 | $2.58 | $2.58 | 10,800 | — | — |
| 2001-08-30 | $2.52 | $2.52 | 16,875 | — | — |
| 2001-08-29 | $2.55 | $2.55 | 415,125 | — | — |
| 2001-08-28 | $2.60 | $2.60 | 236,925 | — | — |
| 2001-08-27 | $2.57 | $2.57 | 16,538 | — | — |
| 2001-08-24 | $2.59 | $2.59 | 36,788 | — | — |
| 2001-08-23 | $2.46 | $2.46 | 11,813 | — | — |
| 2001-08-22 | $2.47 | $2.47 | 16,875 | — | — |
| 2001-08-21 | $2.42 | $2.42 | 18,563 | — | — |
| 2001-08-20 | $2.68 | $2.68 | 59,400 | — | — |
| 2001-08-17 | $2.68 | $2.68 | 220,725 | — | — |
| 2001-08-16 | $2.82 | $2.82 | 1,688 | — | — |
| 2001-08-15 | $2.81 | $2.81 | 7,763 | — | — |
| 2001-08-14 | $2.87 | $2.87 | 30,375 | — | — |
| 2001-08-13 | $2.87 | $2.87 | 77,288 | — | — |
| 2001-08-10 | $2.73 | $2.73 | 13,163 | — | — |
| 2001-08-09 | $2.73 | $2.73 | 24,975 | — | — |
| 2001-08-08 | $2.90 | $2.90 | 6,413 | — | — |
| 2001-08-07 | $2.93 | $2.93 | 9,788 | — | — |
| 2001-08-06 | $2.81 | $2.81 | 80,325 | — | — |
| 2001-08-03 | $2.75 | $2.75 | 156,600 | — | — |
| 2001-08-02 | $2.74 | $2.74 | 41,513 | — | — |
| 2001-08-01 | $2.72 | $2.72 | 33,750 | — | — |
| 2001-07-31 | $2.58 | $2.58 | 60,413 | — | — |
| 2001-07-30 | $2.47 | $2.47 | 123,188 | — | — |
| 2001-07-27 | $2.53 | $2.53 | 8,100 | — | — |
| 2001-07-26 | $2.53 | $2.53 | 83,700 | — | — |
| 2001-07-25 | $2.52 | $2.52 | 105,638 | — | — |
| 2001-07-24 | $2.64 | $2.64 | 26,325 | — | — |
| 2001-07-23 | $2.52 | $2.52 | 21,600 | — | — |
| 2001-07-20 | $2.56 | $2.56 | 6,750 | — | — |
| 2001-07-19 | $2.52 | $2.52 | 46,238 | — | — |
| 2001-07-18 | $2.64 | $2.64 | 59,400 | — | — |
| 2001-07-17 | $2.63 | $2.63 | 42,525 | — | — |
| 2001-07-16 | $2.70 | $2.70 | 7,425 | — | — |
| 2001-07-13 | $2.72 | $2.72 | 8,100 | — | — |
| 2001-07-12 | $2.81 | $2.81 | 61,425 | — | — |
| 2001-07-11 | $2.72 | $2.72 | 18,563 | — | — |
| 2001-07-10 | $2.61 | $2.61 | 37,800 | — | — |
| 2001-07-09 | $2.64 | $2.64 | 338 | — | — |
| 2001-07-06 | $2.65 | $2.65 | 39,488 | — | — |
| 2001-07-05 | $2.68 | $2.68 | 16,538 | — | — |
| 2001-07-03 | $2.70 | $2.70 | 5,400 | — | — |
| 2001-07-02 | $2.70 | $2.70 | 8,775 | — | — |
| 2001-06-29 | $2.76 | $2.76 | 32,738 | — | — |
| 2001-06-28 | $2.74 | $2.74 | 33,413 | — | — |
| 2001-06-27 | $2.65 | $2.65 | 91,800 | — | — |
| 2001-06-26 | $2.61 | $2.61 | 32,063 | — | — |
| 2001-06-25 | $2.64 | $2.64 | 23,625 | — | — |
| 2001-06-22 | $2.70 | $2.70 | 112,725 | — | — |
| 2001-06-21 | $2.66 | $2.66 | 28,350 | — | — |
| 2001-06-20 | $2.67 | $2.67 | 42,863 | — | — |
| 2001-06-19 | $2.70 | $2.70 | 5,400 | — | — |
| 2001-06-18 | $2.69 | $2.69 | 9,113 | — | — |
| 2001-06-15 | $2.78 | $2.78 | 49,613 | — | — |
| 2001-06-14 | $2.95 | $2.95 | 7,425 | — | — |
| 2001-06-13 | $2.96 | $2.96 | 9,113 | — | — |
| 2001-06-12 | $2.89 | $2.89 | 29,363 | — | — |
| 2001-06-11 | $3.08 | $3.08 | 27,675 | — | — |
| 2001-06-08 | $3.26 | $3.26 | 52,313 | — | — |
| 2001-06-07 | $3.19 | $3.19 | 26,663 | — | — |
| 2001-06-06 | $3.09 | $3.09 | 43,538 | — | — |
| 2001-06-05 | $3.16 | $3.16 | 33,075 | — | — |
| 2001-06-04 | $3.01 | $3.01 | 47,925 | — | — |
| 2001-06-01 | $3.02 | $3.02 | 33,413 | — | — |
| 2001-05-31 | $3.17 | $3.17 | 98,888 | — | — |
| 2001-05-30 | $2.86 | $2.86 | 55,688 | — | — |
| 2001-05-29 | $3.10 | $3.10 | 32,738 | — | — |
| 2001-05-25 | $2.97 | $2.97 | 109,688 | — | — |
| 2001-05-24 | $3.01 | $3.01 | 50,963 | — | — |
| 2001-05-23 | $3.05 | $3.05 | 60,413 | — | — |
| 2001-05-22 | $3.15 | $3.15 | 123,525 | — | — |
| 2001-05-21 | $3.05 | $3.05 | 109,350 | — | — |
| 2001-05-18 | $2.76 | $2.76 | 37,125 | — | — |
| 2001-05-17 | $2.80 | $2.80 | 121,838 | — | — |
| 2001-05-16 | $2.81 | $2.81 | 92,813 | — | — |
| 2001-05-15 | $2.75 | $2.75 | 110,700 | — | — |
| 2001-05-14 | $2.81 | $2.81 | 41,850 | — | — |
| 2001-05-11 | $2.96 | $2.96 | 50,288 | — | — |
| 2001-05-10 | $3.08 | $3.08 | 110,363 | — | — |
| 2001-05-09 | $3.00 | $3.00 | 93,150 | — | — |
| 2001-05-08 | $2.81 | $2.81 | 85,388 | — | — |
| 2001-05-07 | $2.80 | $2.80 | 129,600 | — | — |
| 2001-05-04 | $2.67 | $2.67 | 30,038 | — | — |
| 2001-05-03 | $2.70 | $2.70 | 97,538 | — | — |
| 2001-05-02 | $2.52 | $2.52 | 313,875 | — | — |
| 2001-05-01 | $2.58 | $2.58 | 302,063 | — | — |
| 2001-04-30 | $2.73 | $2.73 | 312,188 | — | — |
| 2001-04-27 | $2.58 | $2.58 | 256,838 | — | — |
| 2001-04-26 | $2.70 | $2.70 | 51,638 | — | — |
| 2001-04-25 | $2.61 | $2.61 | 78,300 | — | — |
| 2001-04-24 | $2.79 | $2.79 | 38,475 | — | — |
| 2001-04-23 | $2.83 | $2.83 | 28,350 | — | — |
| 2001-04-20 | $3.00 | $3.00 | 60,750 | — | — |
| 2001-04-19 | $3.01 | $3.01 | 133,313 | — | — |
| 2001-04-18 | $2.67 | $2.67 | 152,550 | — | — |
| 2001-04-17 | $2.44 | $2.44 | 36,113 | — | — |
| 2001-04-16 | $2.52 | $2.52 | 71,888 | — | — |
| 2001-04-12 | $2.59 | $2.59 | 129,600 | — | — |
| 2001-04-11 | $2.36 | $2.36 | 229,838 | — | — |
| 2001-04-10 | $2.03 | $2.03 | 70,875 | — | — |
| 2001-04-09 | $1.86 | $1.86 | 57,375 | — | — |
| 2001-04-06 | $1.94 | $1.94 | 36,788 | — | — |
| 2001-04-05 | $2.04 | $2.04 | 146,138 | — | — |
| 2001-04-04 | $1.85 | $1.85 | 519,413 | — | — |
| 2001-04-03 | $2.07 | $2.07 | 264,938 | — | — |
| 2001-04-02 | $2.39 | $2.39 | 103,950 | — | — |
| 2001-03-30 | $2.49 | $2.49 | 36,450 | — | — |
| 2001-03-29 | $2.49 | $2.49 | 34,763 | — | — |
| 2001-03-28 | $2.59 | $2.59 | 53,325 | — | — |
| 2001-03-27 | $2.61 | $2.61 | 58,388 | — | — |
| 2001-03-26 | $2.60 | $2.60 | 28,688 | — | — |
| 2001-03-23 | $2.65 | $2.65 | 57,038 | — | — |
| 2001-03-22 | $2.59 | $2.59 | 72,563 | — | — |
| 2001-03-21 | $2.48 | $2.48 | 90,788 | — | — |
| 2001-03-20 | $2.59 | $2.59 | 159,975 | — | — |
| 2001-03-19 | $2.55 | $2.55 | 49,275 | — | — |
| 2001-03-16 | $2.67 | $2.67 | 84,375 | — | — |
| 2001-03-15 | $2.56 | $2.56 | 338,850 | — | — |
| 2001-03-14 | $2.48 | $2.48 | 232,875 | — | — |
| 2001-03-13 | $2.67 | $2.67 | 243,338 | — | — |
| 2001-03-12 | $2.58 | $2.58 | 356,400 | — | — |
| 2001-03-09 | $2.98 | $2.98 | 38,475 | — | — |
| 2001-03-08 | $3.15 | $3.15 | 19,913 | — | — |
| 2001-03-07 | $3.15 | $3.15 | 76,613 | — | — |
| 2001-03-06 | $3.24 | $3.24 | 394,538 | — | — |
| 2001-03-05 | $3.24 | $3.24 | 45,563 | — | — |
| 2001-03-02 | $3.17 | $3.17 | 61,425 | — | — |
| 2001-03-01 | $3.13 | $3.13 | 121,500 | — | — |
| 2001-02-28 | $3.04 | $3.04 | 114,750 | — | — |
| 2001-02-27 | $3.39 | $3.39 | 105,638 | — | — |
| 2001-02-26 | $3.41 | $3.41 | 64,800 | — | — |
| 2001-02-23 | $3.48 | $3.48 | 64,125 | — | — |
| 2001-02-22 | $3.63 | $3.63 | 54,338 | — | — |
| 2001-02-21 | $3.80 | $3.80 | 62,775 | — | — |
| 2001-02-20 | $3.70 | $3.70 | 167,063 | — | — |
| 2001-02-16 | $4.15 | $4.15 | 200,475 | — | — |
| 2001-02-15 | $4.04 | $4.04 | 114,413 | — | — |
| 2001-02-14 | $3.81 | $3.81 | 58,050 | — | — |
| 2001-02-13 | $3.80 | $3.80 | 112,050 | — | — |
| 2001-02-12 | $3.70 | $3.70 | 123,863 | — | — |
| 2001-02-09 | $3.61 | $3.61 | 64,125 | — | — |
| 2001-02-08 | $3.69 | $3.69 | 103,950 | — | — |
| 2001-02-07 | $3.63 | $3.63 | 190,013 | — | — |
| 2001-02-06 | $3.69 | $3.69 | 184,275 | — | — |
| 2001-02-05 | $3.78 | $3.78 | 155,925 | — | — |
| 2001-02-02 | $3.89 | $3.89 | 123,863 | — | — |
| 2001-02-01 | $3.98 | $3.98 | 192,375 | — | — |
| 2001-01-31 | $3.98 | $3.98 | 859,950 | — | — |
| 2001-01-30 | $4.46 | $4.46 | 490,725 | — | — |
| 2001-01-29 | $4.24 | $4.24 | 250,088 | — | — |
| 2001-01-26 | $4.22 | $4.22 | 145,800 | — | — |
| 2001-01-25 | $4.41 | $4.41 | 117,113 | — | — |
| 2001-01-24 | $4.26 | $4.26 | 98,888 | — | — |
| 2001-01-23 | $4.43 | $4.43 | 389,138 | — | — |
| 2001-01-22 | $4.44 | $4.44 | 101,250 | — | — |
| 2001-01-19 | $4.59 | $4.59 | 493,425 | — | — |
| 2001-01-18 | $4.24 | $4.24 | 296,663 | — | — |
| 2001-01-17 | $4.00 | $4.00 | 468,450 | — | — |
| 2001-01-16 | $4.15 | $4.15 | 449,213 | — | — |
| 2001-01-12 | $3.70 | $3.70 | 135,338 | — | — |
| 2001-01-11 | $3.74 | $3.74 | 240,975 | — | — |
| 2001-01-10 | $3.48 | $3.48 | 119,813 | — | — |
| 2001-01-09 | $3.50 | $3.50 | 79,650 | — | — |
| 2001-01-08 | $3.52 | $3.52 | 137,025 | — | — |
| 2001-01-05 | $3.56 | $3.56 | 250,763 | — | — |
| 2001-01-04 | $3.52 | $3.52 | 402,300 | — | — |
| 2001-01-03 | $3.24 | $3.24 | 273,713 | — | — |
| 2001-01-02 | $2.96 | $2.96 | 147,488 | — | — |