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
- 1993-11-01 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 | $3.01 | $4.02 | 57,000 | — | — |
| 2001-12-28 | $3.08 | $4.11 | 41,000 | — | — |
| 2001-12-27 | $3.05 | $4.07 | 75,000 | — | — |
| 2001-12-26 | $3.10 | $4.13 | 32,000 | — | — |
| 2001-12-24 | $3.00 | $4.00 | 19,000 | — | — |
| 2001-12-21 | $3.00 | $4.00 | 417,000 | — | — |
| 2001-12-20 | $2.92 | $3.89 | 79,000 | — | — |
| 2001-12-19 | $3.09 | $4.12 | 26,000 | — | — |
| 2001-12-18 | $3.09 | $4.12 | 81,000 | — | — |
| 2001-12-17 | $2.93 | $3.91 | 122,000 | — | — |
| 2001-12-14 | $2.87 | $3.84 | 44,000 | — | — |
| 2001-12-13 | $2.89 | $3.86 | 32,000 | — | — |
| 2001-12-12 | $2.98 | $3.98 | 42,000 | — | — |
| 2001-12-11 | $2.98 | $3.94 | 42,000 | — | — |
| 2001-12-10 | $2.96 | $3.90 | 57,000 | — | — |
| 2001-12-07 | $2.99 | $3.94 | 33,000 | — | — |
| 2001-12-06 | $2.91 | $3.84 | 36,000 | — | — |
| 2001-12-05 | $2.90 | $3.83 | 61,000 | — | — |
| 2001-12-04 | $2.87 | $3.80 | 20,000 | — | — |
| 2001-12-03 | $2.84 | $3.76 | 94,000 | — | — |
| 2001-11-30 | $2.85 | $3.76 | 106,000 | — | — |
| 2001-11-29 | $2.86 | $3.78 | 84,000 | — | — |
| 2001-11-28 | $2.87 | $3.79 | 67,000 | — | — |
| 2001-11-27 | $2.84 | $3.76 | 56,000 | — | — |
| 2001-11-26 | $2.86 | $3.78 | 119,000 | — | — |
| 2001-11-23 | $2.87 | $3.80 | 9,000 | — | — |
| 2001-11-21 | $2.85 | $3.77 | 85,000 | — | — |
| 2001-11-20 | $2.88 | $3.80 | 15,000 | — | — |
| 2001-11-19 | $2.88 | $3.81 | 126,000 | — | — |
| 2001-11-16 | $2.90 | $3.82 | 42,000 | — | — |
| 2001-11-15 | $2.93 | $3.86 | 33,000 | — | — |
| 2001-11-14 | $2.90 | $3.83 | 48,000 | — | — |
| 2001-11-13 | $2.93 | $3.87 | 18,000 | — | — |
| 2001-11-12 | $2.92 | $3.85 | 11,000 | — | — |
| 2001-11-09 | $2.94 | $3.88 | 40,000 | — | — |
| 2001-11-08 | $2.93 | $3.87 | 44,000 | — | — |
| 2001-11-07 | $3.01 | $3.97 | 38,000 | — | — |
| 2001-11-06 | $3.04 | $4.02 | 59,000 | — | — |
| 2001-11-05 | $3.01 | $3.98 | 36,000 | — | — |
| 2001-11-02 | $2.95 | $3.90 | 22,000 | — | — |
| 2001-11-01 | $2.94 | $3.88 | 11,000 | — | — |
| 2001-10-31 | $2.99 | $3.94 | 34,000 | — | — |
| 2001-10-30 | $2.95 | $3.89 | 21,000 | — | — |
| 2001-10-29 | $2.99 | $3.95 | 9,000 | — | — |
| 2001-10-26 | $3.02 | $3.99 | 32,000 | — | — |
| 2001-10-25 | $3.04 | $4.01 | 27,000 | — | — |
| 2001-10-24 | $2.92 | $3.85 | 0 | — | — |
| 2001-10-23 | $2.92 | $3.85 | 41,000 | — | — |
| 2001-10-22 | $3.00 | $3.96 | 34,000 | — | — |
| 2001-10-19 | $2.98 | $3.93 | 23,000 | — | — |
| 2001-10-18 | $2.80 | $3.70 | 39,000 | — | — |
| 2001-10-17 | $2.81 | $3.71 | 46,000 | — | — |
| 2001-10-16 | $3.00 | $3.96 | 80,000 | — | — |
| 2001-10-15 | $2.85 | $3.77 | 83,000 | — | — |
| 2001-10-12 | $2.98 | $3.93 | 8,000 | — | — |
| 2001-10-11 | $2.98 | $3.93 | 24,000 | — | — |
| 2001-10-10 | $2.99 | $3.95 | 27,000 | — | — |
| 2001-10-09 | $2.85 | $3.77 | 39,000 | — | — |
| 2001-10-08 | $3.05 | $4.03 | 3,000 | — | — |
| 2001-10-05 | $3.10 | $4.09 | 22,000 | — | — |
| 2001-10-04 | $3.10 | $4.10 | 77,000 | — | — |
| 2001-10-03 | $3.10 | $4.10 | 98,000 | — | — |
| 2001-10-02 | $3.11 | $4.10 | 118,000 | — | — |
| 2001-10-01 | $3.15 | $4.16 | 98,000 | — | — |
| 2001-09-28 | $2.95 | $3.90 | 95,000 | — | — |
| 2001-09-27 | $2.89 | $3.82 | 36,000 | — | — |
| 2001-09-26 | $2.85 | $3.76 | 44,000 | — | — |
| 2001-09-25 | $2.86 | $3.78 | 59,000 | — | — |
| 2001-09-24 | $2.79 | $3.69 | 43,000 | — | — |
| 2001-09-21 | $2.80 | $3.70 | 175,000 | — | — |
| 2001-09-20 | $2.75 | $3.64 | 41,000 | — | — |
| 2001-09-19 | $2.95 | $3.89 | 64,000 | — | — |
| 2001-09-18 | $2.90 | $3.83 | 33,000 | — | — |
| 2001-09-17 | $2.98 | $3.93 | 241,000 | — | — |
| 2001-09-10 | $3.06 | $4.04 | 55,000 | — | — |
| 2001-09-07 | $3.01 | $3.98 | 50,000 | — | — |
| 2001-09-06 | $3.19 | $4.22 | 16,000 | — | — |
| 2001-09-05 | $3.20 | $4.22 | 20,000 | — | — |
| 2001-09-04 | $3.20 | $4.23 | 40,000 | — | — |
| 2001-08-31 | $3.17 | $4.18 | 39,000 | — | — |
| 2001-08-30 | $3.22 | $4.26 | 63,000 | — | — |
| 2001-08-29 | $3.11 | $4.10 | 34,000 | — | — |
| 2001-08-28 | $3.20 | $4.23 | 48,000 | — | — |
| 2001-08-27 | $3.21 | $4.24 | 48,000 | — | — |
| 2001-08-24 | $3.29 | $4.35 | 45,000 | — | — |
| 2001-08-23 | $3.28 | $4.33 | 66,000 | — | — |
| 2001-08-22 | $3.27 | $4.32 | 19,000 | — | — |
| 2001-08-21 | $3.27 | $4.32 | 71,000 | — | — |
| 2001-08-20 | $3.27 | $4.32 | 24,000 | — | — |
| 2001-08-17 | $3.25 | $4.29 | 44,000 | — | — |
| 2001-08-16 | $3.20 | $4.23 | 48,000 | — | — |
| 2001-08-15 | $3.14 | $4.15 | 48,000 | — | — |
| 2001-08-14 | $3.11 | $4.11 | 80,000 | — | — |
| 2001-08-13 | $3.14 | $4.14 | 13,000 | — | — |
| 2001-08-10 | $3.14 | $4.14 | 12,000 | — | — |
| 2001-08-09 | $3.14 | $4.15 | 4,000 | — | — |
| 2001-08-08 | $3.05 | $4.03 | 39,000 | — | — |
| 2001-08-07 | $3.14 | $4.15 | 20,000 | — | — |
| 2001-08-06 | $3.09 | $4.08 | 12,000 | — | — |
| 2001-08-03 | $3.18 | $4.20 | 16,000 | — | — |
| 2001-08-02 | $3.08 | $4.07 | 34,000 | — | — |
| 2001-08-01 | $3.10 | $4.10 | 22,000 | — | — |
| 2001-07-31 | $3.05 | $4.03 | 44,000 | — | — |
| 2001-07-30 | $3.06 | $4.04 | 14,000 | — | — |
| 2001-07-27 | $3.14 | $4.15 | 26,000 | — | — |
| 2001-07-26 | $3.15 | $4.16 | 32,000 | — | — |
| 2001-07-25 | $3.15 | $4.16 | 14,000 | — | — |
| 2001-07-24 | $3.13 | $4.13 | 13,000 | — | — |
| 2001-07-23 | $3.06 | $4.05 | 13,000 | — | — |
| 2001-07-20 | $3.01 | $3.98 | 30,000 | — | — |
| 2001-07-19 | $3.13 | $4.13 | 13,000 | — | — |
| 2001-07-18 | $3.03 | $4.00 | 35,000 | — | — |
| 2001-07-17 | $3.03 | $4.00 | 69,000 | — | — |
| 2001-07-16 | $2.92 | $3.86 | 20,000 | — | — |
| 2001-07-13 | $2.98 | $3.93 | 55,000 | — | — |
| 2001-07-12 | $3.00 | $3.96 | 59,000 | — | — |
| 2001-07-11 | $2.98 | $3.93 | 38,000 | — | — |
| 2001-07-10 | $3.02 | $3.99 | 52,000 | — | — |
| 2001-07-09 | $3.10 | $4.09 | 9,000 | — | — |
| 2001-07-06 | $3.03 | $4.01 | 35,000 | — | — |
| 2001-07-05 | $3.12 | $4.12 | 29,000 | — | — |
| 2001-07-03 | $3.13 | $4.14 | 45,000 | — | — |
| 2001-07-02 | $3.12 | $4.12 | 69,000 | — | — |
| 2001-06-29 | $3.10 | $4.10 | 61,000 | — | — |
| 2001-06-28 | $3.20 | $4.22 | 63,000 | — | — |
| 2001-06-27 | $3.00 | $3.96 | 52,000 | — | — |
| 2001-06-26 | $3.00 | $3.96 | 28,000 | — | — |
| 2001-06-25 | $3.00 | $3.97 | 156,000 | — | — |
| 2001-06-22 | $3.00 | $3.97 | 33,000 | — | — |
| 2001-06-21 | $3.10 | $4.10 | 43,000 | — | — |
| 2001-06-20 | $2.99 | $3.96 | 52,000 | — | — |
| 2001-06-19 | $2.95 | $3.89 | 23,000 | — | — |
| 2001-06-18 | $2.98 | $3.94 | 4,000 | — | — |
| 2001-06-15 | $3.01 | $3.98 | 202,000 | — | — |
| 2001-06-14 | $2.90 | $3.83 | 42,000 | — | — |
| 2001-06-13 | $2.92 | $3.86 | 20,000 | — | — |
| 2001-06-12 | $2.92 | $3.82 | 167,000 | — | — |
| 2001-06-11 | $3.00 | $3.92 | 17,000 | — | — |
| 2001-06-08 | $3.03 | $3.96 | 111,000 | — | — |
| 2001-06-07 | $3.10 | $4.05 | 29,000 | — | — |
| 2001-06-06 | $3.05 | $3.99 | 16,000 | — | — |
| 2001-06-05 | $3.08 | $4.03 | 107,000 | — | — |
| 2001-06-04 | $3.13 | $4.09 | 23,000 | — | — |
| 2001-06-01 | $3.02 | $3.95 | 17,500 | — | — |
| 2001-05-31 | $2.94 | $3.85 | 117,500 | — | — |
| 2001-05-30 | $2.98 | $3.90 | 72,500 | — | — |
| 2001-05-29 | $2.96 | $3.87 | 18,750 | — | — |
| 2001-05-25 | $2.99 | $3.91 | 0 | — | — |
| 2001-05-24 | $2.99 | $3.91 | 52,500 | — | — |
| 2001-05-23 | $2.96 | $3.87 | 10,000 | — | — |
| 2001-05-22 | $2.98 | $3.90 | 38,750 | — | — |
| 2001-05-21 | $3.02 | $3.95 | 65,000 | — | — |
| 2001-05-18 | $3.06 | $4.00 | 32,500 | — | — |
| 2001-05-17 | $3.04 | $3.98 | 67,500 | — | — |
| 2001-05-16 | $3.12 | $4.08 | 177,500 | — | — |
| 2001-05-15 | $3.04 | $3.97 | 206,250 | — | — |
| 2001-05-14 | $3.06 | $4.00 | 16,250 | — | — |
| 2001-05-11 | $3.01 | $3.94 | 82,500 | — | — |
| 2001-05-10 | $3.01 | $3.93 | 56,250 | — | — |
| 2001-05-09 | $3.04 | $3.97 | 37,500 | — | — |
| 2001-05-08 | $3.10 | $4.05 | 115,000 | — | — |
| 2001-05-07 | $2.96 | $3.88 | 43,750 | — | — |
| 2001-05-04 | $2.94 | $3.85 | 57,500 | — | — |
| 2001-05-03 | $2.90 | $3.79 | 38,750 | — | — |
| 2001-05-02 | $3.01 | $3.93 | 58,750 | — | — |
| 2001-05-01 | $3.00 | $3.93 | 17,500 | — | — |
| 2001-04-30 | $3.05 | $3.99 | 96,250 | — | — |
| 2001-04-27 | $3.18 | $4.16 | 338,750 | — | — |
| 2001-04-26 | $3.08 | $4.03 | 141,250 | — | — |
| 2001-04-25 | $2.96 | $3.87 | 98,750 | — | — |
| 2001-04-24 | $2.82 | $3.69 | 51,250 | — | — |
| 2001-04-23 | $2.81 | $3.68 | 37,500 | — | — |
| 2001-04-20 | $2.85 | $3.72 | 306,250 | — | — |
| 2001-04-19 | $2.72 | $3.56 | 47,500 | — | — |
| 2001-04-18 | $2.74 | $3.58 | 87,500 | — | — |
| 2001-04-17 | $2.70 | $3.53 | 102,500 | — | — |
| 2001-04-16 | $2.68 | $3.50 | 40,000 | — | — |
| 2001-04-12 | $2.67 | $3.50 | 18,750 | — | — |
| 2001-04-11 | $2.63 | $3.44 | 15,000 | — | — |
| 2001-04-10 | $2.72 | $3.55 | 56,250 | — | — |
| 2001-04-09 | $2.58 | $3.38 | 96,250 | — | — |
| 2001-04-06 | $2.68 | $3.50 | 88,750 | — | — |
| 2001-04-05 | $2.72 | $3.56 | 107,500 | — | — |
| 2001-04-04 | $2.59 | $3.38 | 3,750 | — | — |
| 2001-04-03 | $2.65 | $3.46 | 137,500 | — | — |
| 2001-04-02 | $2.54 | $3.32 | 17,500 | — | — |
| 2001-03-30 | $2.66 | $3.48 | 41,250 | — | — |
| 2001-03-29 | $2.67 | $3.48 | 17,500 | — | — |
| 2001-03-28 | $2.61 | $3.41 | 28,750 | — | — |
| 2001-03-27 | $2.66 | $3.47 | 70,000 | — | — |
| 2001-03-26 | $2.62 | $3.43 | 41,250 | — | — |
| 2001-03-23 | $2.60 | $3.40 | 40,000 | — | — |
| 2001-03-22 | $2.64 | $3.45 | 117,500 | — | — |
| 2001-03-21 | $2.58 | $3.37 | 133,750 | — | — |
| 2001-03-20 | $2.52 | $3.29 | 50,000 | — | — |
| 2001-03-19 | $2.59 | $3.38 | 46,250 | — | — |
| 2001-03-16 | $2.54 | $3.32 | 201,250 | — | — |
| 2001-03-15 | $2.55 | $3.33 | 17,500 | — | — |
| 2001-03-14 | $2.58 | $3.37 | 88,750 | — | — |
| 2001-03-13 | $2.64 | $3.42 | 67,500 | — | — |
| 2001-03-12 | $2.52 | $3.26 | 106,250 | — | — |
| 2001-03-09 | $2.59 | $3.35 | 48,750 | — | — |
| 2001-03-08 | $2.57 | $3.32 | 73,750 | — | — |
| 2001-03-07 | $2.58 | $3.34 | 47,500 | — | — |
| 2001-03-06 | $2.62 | $3.39 | 8,750 | — | — |
| 2001-03-05 | $2.60 | $3.36 | 53,750 | — | — |
| 2001-03-02 | $2.59 | $3.35 | 115,000 | — | — |
| 2001-03-01 | $2.60 | $3.36 | 18,750 | — | — |
| 2001-02-28 | $2.62 | $3.39 | 47,500 | — | — |
| 2001-02-27 | $2.65 | $3.42 | 16,250 | — | — |
| 2001-02-26 | $2.65 | $3.43 | 6,250 | — | — |
| 2001-02-23 | $2.68 | $3.47 | 112,500 | — | — |
| 2001-02-22 | $2.65 | $3.42 | 170,000 | — | — |
| 2001-02-21 | $2.65 | $3.42 | 75,000 | — | — |
| 2001-02-20 | $2.64 | $3.42 | 32,500 | — | — |
| 2001-02-16 | $2.64 | $3.42 | 23,750 | — | — |
| 2001-02-15 | $2.66 | $3.44 | 143,750 | — | — |
| 2001-02-14 | $2.66 | $3.44 | 742,500 | — | — |
| 2001-02-13 | $2.67 | $3.46 | 13,750 | — | — |
| 2001-02-12 | $2.69 | $3.48 | 257,500 | — | — |
| 2001-02-09 | $2.64 | $3.42 | 101,250 | — | — |
| 2001-02-08 | $2.62 | $3.39 | 21,250 | — | — |
| 2001-02-07 | $2.66 | $3.44 | 112,500 | — | — |
| 2001-02-06 | $2.68 | $3.46 | 12,500 | — | — |
| 2001-02-05 | $2.66 | $3.44 | 70,000 | — | — |
| 2001-02-02 | $2.66 | $3.44 | 111,250 | — | — |
| 2001-02-01 | $2.67 | $3.45 | 25,000 | — | — |
| 2001-01-31 | $2.72 | $3.51 | 295,000 | — | — |
| 2001-01-30 | $2.68 | $3.47 | 305,000 | — | — |
| 2001-01-29 | $2.65 | $3.42 | 581,250 | — | — |
| 2001-01-26 | $2.65 | $3.43 | 227,500 | — | — |
| 2001-01-25 | $2.64 | $3.42 | 358,750 | — | — |
| 2001-01-24 | $2.64 | $3.42 | 130,000 | — | — |
| 2001-01-23 | $2.68 | $3.47 | 178,750 | — | — |
| 2001-01-22 | $2.71 | $3.50 | 113,750 | — | — |
| 2001-01-19 | $2.66 | $3.44 | 368,750 | — | — |
| 2001-01-18 | $2.61 | $3.38 | 757,500 | — | — |
| 2001-01-17 | $2.60 | $3.37 | 357,500 | — | — |
| 2001-01-16 | $2.56 | $3.31 | 141,250 | — | — |
| 2001-01-12 | $2.55 | $3.30 | 226,250 | — | — |
| 2001-01-11 | $2.53 | $3.27 | 51,250 | — | — |
| 2001-01-10 | $2.56 | $3.31 | 131,250 | — | — |
| 2001-01-09 | $2.40 | $3.11 | 86,250 | — | — |
| 2001-01-08 | $2.36 | $3.05 | 73,750 | — | — |
| 2001-01-05 | $2.45 | $3.17 | 76,250 | — | — |
| 2001-01-04 | $2.48 | $3.21 | 73,750 | — | — |
| 2001-01-03 | $2.57 | $3.33 | 197,500 | — | — |
| 2001-01-02 | $2.46 | $3.18 | 118,750 | — | — |