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
- 2000-03-27 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 | $2.30 | $2.30 | 2,430,000 | — | — |
| 2001-12-28 | $2.40 | $2.40 | 3,098,400 | — | — |
| 2001-12-27 | $2.30 | $2.30 | 2,324,400 | — | — |
| 2001-12-26 | $2.38 | $2.38 | 2,100,000 | — | — |
| 2001-12-24 | $2.39 | $2.39 | 1,496,400 | — | — |
| 2001-12-21 | $2.29 | $2.29 | 7,393,200 | — | — |
| 2001-12-20 | $2.30 | $2.30 | 2,978,400 | — | — |
| 2001-12-19 | $2.31 | $2.31 | 3,693,600 | — | — |
| 2001-12-18 | $2.37 | $2.37 | 4,917,600 | — | — |
| 2001-12-17 | $2.37 | $2.37 | 10,416,000 | — | — |
| 2001-12-14 | $2.22 | $2.22 | 3,525,600 | — | — |
| 2001-12-13 | $2.24 | $2.24 | 4,096,800 | — | — |
| 2001-12-12 | $2.21 | $2.21 | 2,910,000 | — | — |
| 2001-12-11 | $2.17 | $2.17 | 3,728,400 | — | — |
| 2001-12-10 | $2.06 | $2.06 | 2,862,000 | — | — |
| 2001-12-07 | $2.15 | $2.15 | 2,788,800 | — | — |
| 2001-12-06 | $2.14 | $2.14 | 1,820,400 | — | — |
| 2001-12-05 | $2.12 | $2.12 | 3,210,000 | — | — |
| 2001-12-04 | $2.13 | $2.13 | 1,855,200 | — | — |
| 2001-12-03 | $2.04 | $2.04 | 3,550,800 | — | — |
| 2001-11-30 | $2.10 | $2.10 | 2,598,000 | — | — |
| 2001-11-29 | $2.14 | $2.14 | 1,279,200 | — | — |
| 2001-11-28 | $2.08 | $2.08 | 1,248,000 | — | — |
| 2001-11-27 | $2.08 | $2.08 | 2,140,800 | — | — |
| 2001-11-26 | $2.14 | $2.14 | 1,623,600 | — | — |
| 2001-11-23 | $2.10 | $2.10 | 926,400 | — | — |
| 2001-11-21 | $2.08 | $2.08 | 1,783,200 | — | — |
| 2001-11-20 | $2.03 | $2.03 | 4,473,600 | — | — |
| 2001-11-19 | $1.95 | $1.95 | 2,829,600 | — | — |
| 2001-11-16 | $1.95 | $1.95 | 2,262,000 | — | — |
| 2001-11-15 | $1.97 | $1.97 | 2,889,600 | — | — |
| 2001-11-14 | $2.02 | $2.02 | 3,732,000 | — | — |
| 2001-11-13 | $2.08 | $2.08 | 3,046,800 | — | — |
| 2001-11-12 | $2.12 | $2.12 | 1,916,400 | — | — |
| 2001-11-09 | $2.11 | $2.11 | 2,016,000 | — | — |
| 2001-11-08 | $2.09 | $2.09 | 2,215,200 | — | — |
| 2001-11-07 | $2.09 | $2.09 | 2,766,000 | — | — |
| 2001-11-06 | $2.14 | $2.14 | 3,462,000 | — | — |
| 2001-11-05 | $2.16 | $2.16 | 2,205,600 | — | — |
| 2001-11-02 | $2.19 | $2.19 | 1,650,000 | — | — |
| 2001-11-01 | $2.16 | $2.16 | 3,745,200 | — | — |
| 2001-10-31 | $2.12 | $2.12 | 2,949,600 | — | — |
| 2001-10-30 | $2.09 | $2.09 | 3,955,200 | — | — |
| 2001-10-29 | $2.05 | $2.05 | 3,471,600 | — | — |
| 2001-10-26 | $2.16 | $2.16 | 4,354,800 | — | — |
| 2001-10-25 | $2.24 | $2.24 | 2,205,600 | — | — |
| 2001-10-24 | $2.19 | $2.19 | 2,186,400 | — | — |
| 2001-10-23 | $2.20 | $2.20 | 2,598,000 | — | — |
| 2001-10-22 | $2.17 | $2.17 | 1,816,800 | — | — |
| 2001-10-19 | $2.19 | $2.19 | 2,833,200 | — | — |
| 2001-10-18 | $2.09 | $2.09 | 2,966,400 | — | — |
| 2001-10-17 | $2.05 | $2.05 | 3,062,400 | — | — |
| 2001-10-16 | $2.06 | $2.06 | 3,280,800 | — | — |
| 2001-10-15 | $2.01 | $2.01 | 4,677,600 | — | — |
| 2001-10-12 | $2.04 | $2.04 | 3,013,200 | — | — |
| 2001-10-11 | $2.06 | $2.06 | 2,530,800 | — | — |
| 2001-10-10 | $2.03 | $2.03 | 5,266,800 | — | — |
| 2001-10-09 | $2.01 | $2.01 | 2,922,000 | — | — |
| 2001-10-08 | $2.03 | $2.03 | 2,890,800 | — | — |
| 2001-10-05 | $2.02 | $2.02 | 2,628,000 | — | — |
| 2001-10-04 | $2.01 | $2.01 | 1,814,400 | — | — |
| 2001-10-03 | $1.94 | $1.94 | 2,854,800 | — | — |
| 2001-10-02 | $1.99 | $1.99 | 3,195,600 | — | — |
| 2001-10-01 | $1.94 | $1.94 | 2,984,400 | — | — |
| 2001-09-28 | $1.87 | $1.87 | 2,638,800 | — | — |
| 2001-09-27 | $1.86 | $1.86 | 3,351,600 | — | — |
| 2001-09-26 | $1.84 | $1.84 | 4,712,400 | — | — |
| 2001-09-25 | $1.76 | $1.76 | 2,670,000 | — | — |
| 2001-09-24 | $1.75 | $1.75 | 4,482,000 | — | — |
| 2001-09-21 | $1.80 | $1.80 | 3,451,200 | — | — |
| 2001-09-20 | $1.84 | $1.84 | 2,312,400 | — | — |
| 2001-09-19 | $1.94 | $1.94 | 2,815,200 | — | — |
| 2001-09-18 | $1.98 | $1.98 | 2,550,000 | — | — |
| 2001-09-17 | $2.07 | $2.07 | 3,213,600 | — | — |
| 2001-09-10 | $2.14 | $2.14 | 2,410,800 | — | — |
| 2001-09-07 | $2.17 | $2.17 | 1,921,200 | — | — |
| 2001-09-06 | $2.17 | $2.17 | 2,857,200 | — | — |
| 2001-09-05 | $2.17 | $2.17 | 3,080,400 | — | — |
| 2001-09-04 | $2.17 | $2.17 | 2,635,200 | — | — |
| 2001-08-31 | $2.19 | $2.19 | 1,674,000 | — | — |
| 2001-08-30 | $2.19 | $2.19 | 2,473,200 | — | — |
| 2001-08-29 | $2.18 | $2.18 | 2,300,400 | — | — |
| 2001-08-28 | $2.10 | $2.10 | 1,381,200 | — | — |
| 2001-08-27 | $2.14 | $2.14 | 1,483,200 | — | — |
| 2001-08-24 | $2.15 | $2.15 | 1,424,400 | — | — |
| 2001-08-23 | $2.17 | $2.17 | 1,808,400 | — | — |
| 2001-08-22 | $2.13 | $2.13 | 1,190,400 | — | — |
| 2001-08-21 | $2.11 | $2.11 | 2,313,600 | — | — |
| 2001-08-20 | $2.17 | $2.17 | 1,980,000 | — | — |
| 2001-08-17 | $2.12 | $2.12 | 1,364,400 | — | — |
| 2001-08-16 | $2.08 | $2.08 | 1,248,000 | — | — |
| 2001-08-15 | $2.10 | $2.10 | 2,136,000 | — | — |
| 2001-08-14 | $2.09 | $2.09 | 1,534,800 | — | — |
| 2001-08-13 | $2.01 | $2.01 | 1,947,600 | — | — |
| 2001-08-10 | $1.99 | $1.99 | 3,153,600 | — | — |
| 2001-08-09 | $2.00 | $2.00 | 1,430,400 | — | — |
| 2001-08-08 | $2.03 | $2.03 | 3,786,000 | — | — |
| 2001-08-07 | $2.03 | $2.03 | 3,116,400 | — | — |
| 2001-08-06 | $2.02 | $2.02 | 3,291,600 | — | — |
| 2001-08-03 | $2.00 | $2.00 | 1,926,000 | — | — |
| 2001-08-02 | $2.01 | $2.01 | 2,328,000 | — | — |
| 2001-08-01 | $2.08 | $2.08 | 3,184,800 | — | — |
| 2001-07-31 | $2.07 | $2.07 | 2,689,200 | — | — |
| 2001-07-30 | $2.07 | $2.07 | 3,882,000 | — | — |
| 2001-07-27 | $2.08 | $2.08 | 5,920,800 | — | — |
| 2001-07-26 | $2.01 | $2.01 | 3,841,200 | — | — |
| 2001-07-25 | $1.95 | $1.95 | 2,329,200 | — | — |
| 2001-07-24 | $1.99 | $1.99 | 3,363,600 | — | — |
| 2001-07-23 | $1.92 | $1.92 | 7,310,400 | — | — |
| 2001-07-20 | $1.93 | $1.93 | 10,444,800 | — | — |
| 2001-07-19 | $2.00 | $2.00 | 4,941,600 | — | — |
| 2001-07-18 | $2.16 | $2.16 | 1,952,400 | — | — |
| 2001-07-17 | $2.19 | $2.19 | 2,338,800 | — | — |
| 2001-07-16 | $2.18 | $2.18 | 1,874,400 | — | — |
| 2001-07-13 | $2.32 | $2.32 | 5,875,200 | — | — |
| 2001-07-12 | $2.25 | $2.25 | 1,759,200 | — | — |
| 2001-07-11 | $2.22 | $2.22 | 1,717,200 | — | — |
| 2001-07-10 | $2.22 | $2.22 | 1,945,200 | — | — |
| 2001-07-09 | $2.20 | $2.20 | 1,423,200 | — | — |
| 2001-07-06 | $2.12 | $2.12 | 739,200 | — | — |
| 2001-07-05 | $2.18 | $2.18 | 2,072,400 | — | — |
| 2001-07-03 | $2.19 | $2.19 | 678,000 | — | — |
| 2001-07-02 | $2.19 | $2.19 | 3,874,800 | — | — |
| 2001-06-29 | $2.20 | $2.20 | 8,832,000 | — | — |
| 2001-06-28 | $2.13 | $2.13 | 1,844,400 | — | — |
| 2001-06-27 | $2.12 | $2.12 | 3,670,800 | — | — |
| 2001-06-26 | $2.09 | $2.09 | 1,918,800 | — | — |
| 2001-06-25 | $2.06 | $2.06 | 4,831,200 | — | — |
| 2001-06-22 | $2.06 | $2.06 | 2,790,000 | — | — |
| 2001-06-21 | $2.06 | $2.06 | 928,800 | — | — |
| 2001-06-20 | $2.05 | $2.05 | 1,884,000 | — | — |
| 2001-06-19 | $2.01 | $2.01 | 1,624,800 | — | — |
| 2001-06-18 | $2.00 | $2.00 | 1,903,200 | — | — |
| 2001-06-15 | $1.99 | $1.99 | 1,953,600 | — | — |
| 2001-06-14 | $2.00 | $2.00 | 1,579,200 | — | — |
| 2001-06-13 | $2.03 | $2.03 | 1,964,400 | — | — |
| 2001-06-12 | $2.04 | $2.04 | 3,310,800 | — | — |
| 2001-06-11 | $2.07 | $2.07 | 3,157,200 | — | — |
| 2001-06-08 | $2.09 | $2.09 | 3,044,400 | — | — |
| 2001-06-07 | $2.10 | $2.10 | 6,705,600 | — | — |
| 2001-06-06 | $2.08 | $2.08 | 4,282,800 | — | — |
| 2001-06-05 | $2.05 | $2.05 | 8,688,000 | — | — |
| 2001-06-04 | $2.01 | $2.01 | 2,602,800 | — | — |
| 2001-06-01 | $1.99 | $1.99 | 2,146,800 | — | — |
| 2001-05-31 | $1.93 | $1.93 | 3,474,000 | — | — |
| 2001-05-30 | $1.83 | $1.83 | 2,054,400 | — | — |
| 2001-05-29 | $1.87 | $1.87 | 3,141,600 | — | — |
| 2001-05-25 | $1.88 | $1.88 | 2,646,000 | — | — |
| 2001-05-24 | $1.92 | $1.92 | 1,522,800 | — | — |
| 2001-05-23 | $1.96 | $1.96 | 2,013,600 | — | — |
| 2001-05-22 | $1.92 | $1.92 | 2,713,200 | — | — |
| 2001-05-21 | $2.00 | $2.00 | 4,182,000 | — | — |
| 2001-05-18 | $1.99 | $1.99 | 1,053,600 | — | — |
| 2001-05-17 | $2.00 | $2.00 | 3,662,400 | — | — |
| 2001-05-16 | $1.98 | $1.98 | 5,370,000 | — | — |
| 2001-05-15 | $1.95 | $1.95 | 1,894,800 | — | — |
| 2001-05-14 | $1.91 | $1.91 | 7,942,800 | — | — |
| 2001-05-11 | $1.86 | $1.86 | 6,345,600 | — | — |
| 2001-05-10 | $1.87 | $1.87 | 6,306,000 | — | — |
| 2001-05-09 | $1.88 | $1.88 | 1,978,800 | — | — |
| 2001-05-08 | $1.90 | $1.90 | 3,193,200 | — | — |
| 2001-05-07 | $1.87 | $1.87 | 5,544,000 | — | — |
| 2001-05-04 | $1.92 | $1.92 | 2,248,800 | — | — |
| 2001-05-03 | $1.85 | $1.85 | 2,042,400 | — | — |
| 2001-05-02 | $1.84 | $1.84 | 2,190,000 | — | — |
| 2001-05-01 | $1.87 | $1.87 | 5,305,200 | — | — |
| 2001-04-30 | $1.80 | $1.80 | 7,356,000 | — | — |
| 2001-04-27 | $1.84 | $1.84 | 5,002,800 | — | — |
| 2001-04-26 | $1.64 | $1.64 | 1,806,000 | — | — |
| 2001-04-25 | $1.65 | $1.65 | 1,774,800 | — | — |
| 2001-04-24 | $1.66 | $1.66 | 2,214,000 | — | — |
| 2001-04-23 | $1.67 | $1.67 | 1,899,600 | — | — |
| 2001-04-20 | $1.67 | $1.67 | 3,097,200 | — | — |
| 2001-04-19 | $1.67 | $1.67 | 8,796,000 | — | — |
| 2001-04-18 | $1.58 | $1.58 | 4,542,000 | — | — |
| 2001-04-17 | $1.59 | $1.59 | 1,748,400 | — | — |
| 2001-04-16 | $1.55 | $1.55 | 1,939,200 | — | — |
| 2001-04-12 | $1.54 | $1.54 | 1,885,200 | — | — |
| 2001-04-11 | $1.53 | $1.53 | 2,302,800 | — | — |
| 2001-04-10 | $1.59 | $1.59 | 1,748,400 | — | — |
| 2001-04-09 | $1.61 | $1.61 | 2,401,200 | — | — |
| 2001-04-06 | $1.63 | $1.63 | 6,948,000 | — | — |
| 2001-04-05 | $1.59 | $1.59 | 10,105,200 | — | — |
| 2001-04-04 | $1.57 | $1.57 | 2,394,000 | — | — |
| 2001-04-03 | $1.53 | $1.53 | 2,637,600 | — | — |
| 2001-04-02 | $1.62 | $1.62 | 1,975,200 | — | — |
| 2001-03-30 | $1.63 | $1.63 | 2,817,600 | — | — |
| 2001-03-29 | $1.63 | $1.63 | 1,867,200 | — | — |
| 2001-03-28 | $1.50 | $1.50 | 2,926,800 | — | — |
| 2001-03-27 | $1.54 | $1.54 | 4,698,000 | — | — |
| 2001-03-26 | $1.49 | $1.49 | 1,232,400 | — | — |
| 2001-03-23 | $1.48 | $1.48 | 2,119,200 | — | — |
| 2001-03-22 | $1.50 | $1.50 | 4,066,800 | — | — |
| 2001-03-21 | $1.54 | $1.54 | 2,118,000 | — | — |
| 2001-03-20 | $1.55 | $1.55 | 4,281,600 | — | — |
| 2001-03-19 | $1.60 | $1.60 | 984,000 | — | — |
| 2001-03-16 | $1.62 | $1.62 | 2,655,600 | — | — |
| 2001-03-15 | $1.63 | $1.63 | 2,481,600 | — | — |
| 2001-03-14 | $1.66 | $1.66 | 2,236,800 | — | — |
| 2001-03-13 | $1.65 | $1.65 | 1,508,400 | — | — |
| 2001-03-12 | $1.60 | $1.60 | 1,443,600 | — | — |
| 2001-03-09 | $1.60 | $1.59 | 1,533,600 | — | — |
| 2001-03-08 | $1.61 | $1.61 | 1,615,200 | — | — |
| 2001-03-07 | $1.59 | $1.59 | 5,253,600 | — | — |
| 2001-03-06 | $1.67 | $1.67 | 4,372,800 | — | — |
| 2001-03-05 | $1.67 | $1.67 | 1,431,600 | — | — |
| 2001-03-02 | $1.69 | $1.69 | 2,228,400 | — | — |
| 2001-03-01 | $1.77 | $1.77 | 2,091,600 | — | — |
| 2001-02-28 | $1.75 | $1.75 | 1,341,600 | — | — |
| 2001-02-27 | $1.81 | $1.81 | 2,190,000 | — | — |
| 2001-02-26 | $1.75 | $1.75 | 1,407,600 | — | — |
| 2001-02-23 | $1.72 | $1.72 | 1,340,400 | — | — |
| 2001-02-22 | $1.77 | $1.77 | 2,150,400 | — | — |
| 2001-02-21 | $1.73 | $1.73 | 934,800 | — | — |
| 2001-02-20 | $1.73 | $1.73 | 1,167,600 | — | — |
| 2001-02-16 | $1.72 | $1.72 | 1,450,800 | — | — |
| 2001-02-15 | $1.75 | $1.75 | 1,602,000 | — | — |
| 2001-02-14 | $1.68 | $1.68 | 1,044,000 | — | — |
| 2001-02-13 | $1.68 | $1.68 | 2,070,000 | — | — |
| 2001-02-12 | $1.79 | $1.79 | 4,078,800 | — | — |
| 2001-02-09 | $1.62 | $1.62 | 3,878,400 | — | — |
| 2001-02-08 | $1.58 | $1.58 | 1,214,400 | — | — |
| 2001-02-07 | $1.54 | $1.54 | 5,348,400 | — | — |
| 2001-02-06 | $1.44 | $1.44 | 1,671,600 | — | — |
| 2001-02-05 | $1.50 | $1.50 | 1,581,600 | — | — |
| 2001-02-02 | $1.54 | $1.54 | 2,169,600 | — | — |
| 2001-02-01 | $1.54 | $1.54 | 2,448,000 | — | — |
| 2001-01-31 | $1.52 | $1.52 | 2,821,200 | — | — |
| 2001-01-30 | $1.53 | $1.53 | 1,431,600 | — | — |
| 2001-01-29 | $1.52 | $1.52 | 1,387,200 | — | — |
| 2001-01-26 | $1.45 | $1.45 | 1,200,000 | — | — |
| 2001-01-25 | $1.49 | $1.49 | 793,200 | — | — |
| 2001-01-24 | $1.50 | $1.50 | 3,014,400 | — | — |
| 2001-01-23 | $1.48 | $1.48 | 2,962,800 | — | — |
| 2001-01-22 | $1.49 | $1.49 | 1,837,200 | — | — |
| 2001-01-19 | $1.46 | $1.46 | 3,109,200 | — | — |
| 2001-01-18 | $1.52 | $1.52 | 2,005,200 | — | — |
| 2001-01-17 | $1.49 | $1.49 | 5,139,600 | — | — |
| 2001-01-16 | $1.50 | $1.50 | 6,477,600 | — | — |
| 2001-01-12 | $1.49 | $1.49 | 2,364,000 | — | — |
| 2001-01-11 | $1.48 | $1.48 | 865,200 | — | — |
| 2001-01-10 | $1.50 | $1.50 | 3,684,000 | — | — |
| 2001-01-09 | $1.45 | $1.45 | 3,337,200 | — | — |
| 2001-01-08 | $1.42 | $1.42 | 1,798,800 | — | — |
| 2001-01-05 | $1.41 | $1.41 | 6,588,000 | — | — |
| 2001-01-04 | $1.52 | $1.52 | 1,459,200 | — | — |
| 2001-01-03 | $1.53 | $1.53 | 3,706,800 | — | — |
| 2001-01-02 | $1.45 | $1.45 | 2,784,000 | — | — |