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
- 1997-06-27 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 | $3.70 | $3.70 | 182,900 | — | — |
| 2001-12-28 | $3.61 | $3.61 | 80,200 | — | — |
| 2001-12-27 | $3.43 | $3.43 | 109,800 | — | — |
| 2001-12-26 | $3.38 | $3.38 | 59,600 | — | — |
| 2001-12-24 | $3.29 | $3.29 | 11,300 | — | — |
| 2001-12-21 | $3.29 | $3.29 | 43,200 | — | — |
| 2001-12-20 | $3.31 | $3.31 | 77,000 | — | — |
| 2001-12-19 | $3.23 | $3.23 | 28,700 | — | — |
| 2001-12-18 | $3.25 | $3.25 | 33,300 | — | — |
| 2001-12-17 | $3.23 | $3.23 | 31,900 | — | — |
| 2001-12-14 | $3.20 | $3.20 | 41,600 | — | — |
| 2001-12-13 | $3.25 | $3.25 | 52,700 | — | — |
| 2001-12-12 | $3.25 | $3.25 | 38,600 | — | — |
| 2001-12-11 | $3.25 | $3.25 | 47,600 | — | — |
| 2001-12-10 | $3.33 | $3.33 | 53,500 | — | — |
| 2001-12-07 | $3.45 | $3.45 | 153,100 | — | — |
| 2001-12-06 | $3.38 | $3.38 | 32,300 | — | — |
| 2001-12-05 | $3.33 | $3.33 | 124,900 | — | — |
| 2001-12-04 | $3.40 | $3.40 | 16,900 | — | — |
| 2001-12-03 | $3.30 | $3.30 | 36,700 | — | — |
| 2001-11-30 | $3.40 | $3.40 | 22,700 | — | — |
| 2001-11-29 | $3.43 | $3.43 | 56,100 | — | — |
| 2001-11-28 | $3.25 | $3.25 | 22,000 | — | — |
| 2001-11-27 | $3.30 | $3.30 | 76,500 | — | — |
| 2001-11-26 | $3.19 | $3.19 | 88,800 | — | — |
| 2001-11-23 | $3.24 | $3.24 | 66,800 | — | — |
| 2001-11-21 | $3.00 | $3.00 | 49,900 | — | — |
| 2001-11-20 | $3.02 | $3.02 | 40,000 | — | — |
| 2001-11-19 | $3.00 | $3.00 | 80,400 | — | — |
| 2001-11-16 | $2.97 | $2.97 | 134,100 | — | — |
| 2001-11-15 | $3.05 | $3.05 | 53,400 | — | — |
| 2001-11-14 | $3.04 | $3.04 | 371,600 | — | — |
| 2001-11-13 | $3.07 | $3.07 | 259,000 | — | — |
| 2001-11-12 | $3.00 | $3.00 | 39,300 | — | — |
| 2001-11-09 | $2.98 | $2.98 | 39,200 | — | — |
| 2001-11-08 | $2.93 | $2.93 | 82,500 | — | — |
| 2001-11-07 | $2.93 | $2.93 | 31,400 | — | — |
| 2001-11-06 | $2.97 | $2.97 | 44,400 | — | — |
| 2001-11-05 | $2.99 | $2.99 | 79,700 | — | — |
| 2001-11-02 | $3.05 | $3.05 | 49,000 | — | — |
| 2001-11-01 | $3.07 | $3.07 | 72,600 | — | — |
| 2001-10-31 | $2.80 | $2.80 | 154,100 | — | — |
| 2001-10-30 | $2.58 | $2.58 | 42,400 | — | — |
| 2001-10-29 | $2.64 | $2.64 | 107,500 | — | — |
| 2001-10-26 | $2.56 | $2.56 | 56,300 | — | — |
| 2001-10-25 | $2.54 | $2.54 | 55,500 | — | — |
| 2001-10-24 | $2.41 | $2.41 | 84,100 | — | — |
| 2001-10-23 | $2.37 | $2.37 | 46,300 | — | — |
| 2001-10-22 | $2.37 | $2.37 | 77,200 | — | — |
| 2001-10-19 | $2.32 | $2.32 | 41,600 | — | — |
| 2001-10-18 | $2.29 | $2.29 | 166,200 | — | — |
| 2001-10-17 | $2.40 | $2.40 | 242,400 | — | — |
| 2001-10-16 | $2.50 | $2.50 | 113,400 | — | — |
| 2001-10-15 | $2.53 | $2.53 | 72,200 | — | — |
| 2001-10-12 | $2.58 | $2.58 | 42,800 | — | — |
| 2001-10-11 | $2.60 | $2.60 | 144,900 | — | — |
| 2001-10-10 | $2.63 | $2.63 | 85,600 | — | — |
| 2001-10-09 | $2.80 | $2.80 | 73,300 | — | — |
| 2001-10-08 | $2.95 | $2.95 | 37,300 | — | — |
| 2001-10-05 | $2.93 | $2.93 | 41,400 | — | — |
| 2001-10-04 | $2.98 | $2.98 | 57,500 | — | — |
| 2001-10-03 | $2.94 | $2.94 | 52,500 | — | — |
| 2001-10-02 | $3.03 | $3.03 | 48,400 | — | — |
| 2001-10-01 | $3.04 | $3.04 | 10,100 | — | — |
| 2001-09-28 | $3.02 | $3.02 | 129,800 | — | — |
| 2001-09-27 | $2.74 | $2.74 | 43,500 | — | — |
| 2001-09-26 | $2.30 | $2.30 | 35,500 | — | — |
| 2001-09-25 | $2.28 | $2.28 | 54,400 | — | — |
| 2001-09-24 | $2.25 | $2.25 | 233,900 | — | — |
| 2001-09-21 | $2.15 | $2.15 | 112,800 | — | — |
| 2001-09-20 | $2.38 | $2.38 | 64,800 | — | — |
| 2001-09-19 | $3.00 | $3.00 | 95,000 | — | — |
| 2001-09-18 | $3.07 | $3.07 | 23,600 | — | — |
| 2001-09-17 | $3.17 | $3.17 | 20,100 | — | — |
| 2001-09-10 | $3.18 | $3.18 | 34,800 | — | — |
| 2001-09-07 | $3.27 | $3.27 | 38,500 | — | — |
| 2001-09-06 | $3.30 | $3.30 | 10,700 | — | — |
| 2001-09-05 | $3.30 | $3.30 | 17,400 | — | — |
| 2001-09-04 | $3.40 | $3.40 | 31,000 | — | — |
| 2001-08-31 | $3.51 | $3.51 | 70,100 | — | — |
| 2001-08-30 | $3.46 | $3.46 | 22,700 | — | — |
| 2001-08-29 | $3.48 | $3.48 | 25,000 | — | — |
| 2001-08-28 | $3.48 | $3.48 | 33,800 | — | — |
| 2001-08-27 | $3.56 | $3.56 | 29,600 | — | — |
| 2001-08-24 | $3.56 | $3.56 | 12,800 | — | — |
| 2001-08-23 | $3.55 | $3.55 | 32,200 | — | — |
| 2001-08-22 | $3.60 | $3.60 | 32,700 | — | — |
| 2001-08-21 | $3.60 | $3.60 | 15,000 | — | — |
| 2001-08-20 | $3.68 | $3.68 | 25,400 | — | — |
| 2001-08-17 | $3.60 | $3.60 | 22,100 | — | — |
| 2001-08-16 | $3.64 | $3.64 | 38,800 | — | — |
| 2001-08-15 | $3.65 | $3.65 | 72,300 | — | — |
| 2001-08-14 | $3.60 | $3.60 | 182,200 | — | — |
| 2001-08-13 | $3.70 | $3.70 | 150,300 | — | — |
| 2001-08-10 | $4.00 | $4.00 | 66,000 | — | — |
| 2001-08-09 | $4.13 | $4.13 | 199,400 | — | — |
| 2001-08-08 | $4.40 | $4.40 | 457,000 | — | — |
| 2001-08-07 | $4.10 | $4.10 | 65,500 | — | — |
| 2001-08-06 | $3.94 | $3.94 | 45,500 | — | — |
| 2001-08-03 | $4.00 | $4.00 | 63,400 | — | — |
| 2001-08-02 | $3.88 | $3.88 | 44,300 | — | — |
| 2001-08-01 | $3.79 | $3.79 | 16,400 | — | — |
| 2001-07-31 | $3.71 | $3.71 | 31,600 | — | — |
| 2001-07-30 | $3.69 | $3.69 | 14,000 | — | — |
| 2001-07-27 | $3.65 | $3.65 | 18,800 | — | — |
| 2001-07-26 | $3.55 | $3.55 | 20,700 | — | — |
| 2001-07-25 | $3.71 | $3.71 | 18,300 | — | — |
| 2001-07-24 | $3.65 | $3.65 | 41,800 | — | — |
| 2001-07-23 | $3.78 | $3.78 | 108,800 | — | — |
| 2001-07-20 | $3.73 | $3.73 | 59,200 | — | — |
| 2001-07-19 | $3.51 | $3.51 | 41,200 | — | — |
| 2001-07-18 | $3.44 | $3.44 | 38,500 | — | — |
| 2001-07-17 | $3.30 | $3.30 | 37,100 | — | — |
| 2001-07-16 | $3.26 | $3.26 | 17,500 | — | — |
| 2001-07-13 | $3.31 | $3.31 | 34,700 | — | — |
| 2001-07-12 | $3.20 | $3.20 | 78,300 | — | — |
| 2001-07-11 | $3.10 | $3.10 | 31,000 | — | — |
| 2001-07-10 | $3.26 | $3.26 | 37,900 | — | — |
| 2001-07-09 | $3.31 | $3.31 | 48,700 | — | — |
| 2001-07-06 | $3.50 | $3.50 | 65,300 | — | — |
| 2001-07-05 | $3.62 | $3.62 | 35,500 | — | — |
| 2001-07-03 | $3.63 | $3.63 | 22,700 | — | — |
| 2001-07-02 | $3.66 | $3.66 | 158,500 | — | — |
| 2001-06-29 | $3.62 | $3.62 | 287,900 | — | — |
| 2001-06-28 | $3.64 | $3.64 | 38,400 | — | — |
| 2001-06-27 | $3.64 | $3.64 | 30,900 | — | — |
| 2001-06-26 | $3.67 | $3.67 | 40,400 | — | — |
| 2001-06-25 | $3.58 | $3.58 | 30,100 | — | — |
| 2001-06-22 | $3.60 | $3.60 | 18,200 | — | — |
| 2001-06-21 | $3.59 | $3.59 | 7,900 | — | — |
| 2001-06-20 | $3.62 | $3.62 | 38,400 | — | — |
| 2001-06-19 | $3.55 | $3.55 | 65,800 | — | — |
| 2001-06-18 | $3.70 | $3.70 | 17,600 | — | — |
| 2001-06-15 | $3.70 | $3.70 | 38,600 | — | — |
| 2001-06-14 | $3.81 | $3.81 | 22,500 | — | — |
| 2001-06-13 | $3.85 | $3.85 | 30,800 | — | — |
| 2001-06-12 | $3.95 | $3.95 | 23,300 | — | — |
| 2001-06-11 | $3.87 | $3.87 | 75,200 | — | — |
| 2001-06-08 | $4.01 | $4.01 | 9,400 | — | — |
| 2001-06-07 | $4.00 | $4.00 | 37,700 | — | — |
| 2001-06-06 | $3.94 | $3.94 | 30,600 | — | — |
| 2001-06-05 | $3.80 | $3.80 | 136,800 | — | — |
| 2001-06-04 | $3.43 | $3.43 | 77,400 | — | — |
| 2001-06-01 | $3.50 | $3.50 | 144,700 | — | — |
| 2001-05-31 | $3.62 | $3.62 | 112,500 | — | — |
| 2001-05-30 | $3.82 | $3.82 | 131,800 | — | — |
| 2001-05-29 | $3.95 | $3.95 | 74,200 | — | — |
| 2001-05-25 | $4.24 | $4.24 | 140,000 | — | — |
| 2001-05-24 | $3.63 | $3.63 | 115,400 | — | — |
| 2001-05-23 | $3.46 | $3.46 | 95,300 | — | — |
| 2001-05-22 | $3.35 | $3.35 | 90,100 | — | — |
| 2001-05-21 | $3.29 | $3.29 | 72,100 | — | — |
| 2001-05-18 | $3.15 | $3.15 | 70,700 | — | — |
| 2001-05-17 | $3.30 | $3.30 | 73,800 | — | — |
| 2001-05-16 | $3.25 | $3.25 | 261,900 | — | — |
| 2001-05-15 | $3.23 | $3.23 | 135,700 | — | — |
| 2001-05-14 | $3.18 | $3.18 | 141,000 | — | — |
| 2001-05-11 | $3.17 | $3.17 | 317,700 | — | — |
| 2001-05-10 | $2.90 | $2.90 | 506,400 | — | — |
| 2001-05-09 | $2.23 | $2.23 | 243,100 | — | — |
| 2001-05-08 | $2.08 | $2.08 | 59,700 | — | — |
| 2001-05-07 | $2.03 | $2.03 | 183,000 | — | — |
| 2001-05-04 | $2.26 | $2.26 | 101,900 | — | — |
| 2001-05-03 | $2.14 | $2.14 | 65,400 | — | — |
| 2001-05-02 | $2.02 | $2.02 | 109,600 | — | — |
| 2001-05-01 | $1.80 | $1.80 | 76,700 | — | — |
| 2001-04-30 | $1.84 | $1.84 | 27,600 | — | — |
| 2001-04-27 | $1.80 | $1.80 | 34,800 | — | — |
| 2001-04-26 | $1.84 | $1.84 | 7,300 | — | — |
| 2001-04-25 | $1.89 | $1.89 | 24,700 | — | — |
| 2001-04-24 | $1.85 | $1.85 | 22,300 | — | — |
| 2001-04-23 | $1.90 | $1.90 | 29,900 | — | — |
| 2001-04-20 | $1.96 | $1.96 | 97,900 | — | — |
| 2001-04-19 | $1.95 | $1.95 | 32,300 | — | — |
| 2001-04-18 | $1.95 | $1.95 | 97,000 | — | — |
| 2001-04-17 | $2.02 | $2.02 | 28,700 | — | — |
| 2001-04-16 | $2.08 | $2.08 | 18,100 | — | — |
| 2001-04-12 | $2.05 | $2.05 | 38,600 | — | — |
| 2001-04-11 | $2.10 | $2.10 | 44,700 | — | — |
| 2001-04-10 | $2.16 | $2.16 | 45,700 | — | — |
| 2001-04-09 | $2.13 | $2.13 | 10,100 | — | — |
| 2001-04-06 | $2.14 | $2.14 | 7,500 | — | — |
| 2001-04-05 | $2.18 | $2.18 | 15,900 | — | — |
| 2001-04-04 | $2.15 | $2.15 | 53,600 | — | — |
| 2001-04-03 | $2.25 | $2.25 | 30,300 | — | — |
| 2001-04-02 | $2.31 | $2.31 | 55,900 | — | — |
| 2001-03-30 | $2.44 | $2.44 | 14,000 | — | — |
| 2001-03-29 | $2.42 | $2.42 | 44,500 | — | — |
| 2001-03-28 | $2.40 | $2.40 | 67,500 | — | — |
| 2001-03-27 | $2.40 | $2.40 | 30,700 | — | — |
| 2001-03-26 | $2.44 | $2.44 | 19,900 | — | — |
| 2001-03-23 | $2.45 | $2.45 | 16,600 | — | — |
| 2001-03-22 | $2.42 | $2.42 | 17,000 | — | — |
| 2001-03-21 | $2.38 | $2.38 | 6,800 | — | — |
| 2001-03-20 | $2.30 | $2.30 | 19,000 | — | — |
| 2001-03-19 | $2.34 | $2.34 | 45,700 | — | — |
| 2001-03-16 | $2.45 | $2.45 | 45,100 | — | — |
| 2001-03-15 | $2.46 | $2.46 | 26,700 | — | — |
| 2001-03-14 | $2.49 | $2.49 | 39,800 | — | — |
| 2001-03-13 | $2.44 | $2.44 | 42,800 | — | — |
| 2001-03-12 | $2.45 | $2.45 | 23,600 | — | — |
| 2001-03-09 | $2.50 | $2.50 | 49,000 | — | — |
| 2001-03-08 | $2.55 | $2.55 | 81,800 | — | — |
| 2001-03-07 | $2.75 | $2.75 | 14,000 | — | — |
| 2001-03-06 | $2.78 | $2.78 | 37,200 | — | — |
| 2001-03-05 | $2.74 | $2.74 | 33,800 | — | — |
| 2001-03-02 | $2.78 | $2.78 | 130,900 | — | — |
| 2001-03-01 | $2.55 | $2.55 | 155,300 | — | — |
| 2001-02-28 | $2.48 | $2.48 | 132,300 | — | — |
| 2001-02-27 | $2.46 | $2.46 | 14,300 | — | — |
| 2001-02-26 | $2.48 | $2.48 | 27,300 | — | — |
| 2001-02-23 | $2.44 | $2.44 | 24,000 | — | — |
| 2001-02-22 | $2.44 | $2.44 | 9,700 | — | — |
| 2001-02-21 | $2.42 | $2.42 | 16,400 | — | — |
| 2001-02-20 | $2.43 | $2.43 | 29,300 | — | — |
| 2001-02-16 | $2.46 | $2.46 | 49,800 | — | — |
| 2001-02-15 | $2.50 | $2.50 | 24,100 | — | — |
| 2001-02-14 | $2.49 | $2.49 | 7,500 | — | — |
| 2001-02-13 | $2.48 | $2.48 | 37,300 | — | — |
| 2001-02-12 | $2.50 | $2.50 | 48,500 | — | — |
| 2001-02-09 | $2.50 | $2.50 | 17,300 | — | — |
| 2001-02-08 | $2.45 | $2.45 | 37,300 | — | — |
| 2001-02-07 | $2.49 | $2.49 | 6,500 | — | — |
| 2001-02-06 | $2.49 | $2.49 | 21,600 | — | — |
| 2001-02-05 | $2.50 | $2.50 | 52,800 | — | — |
| 2001-02-02 | $2.47 | $2.47 | 70,400 | — | — |
| 2001-02-01 | $2.45 | $2.45 | 71,600 | — | — |
| 2001-01-31 | $2.47 | $2.47 | 67,600 | — | — |
| 2001-01-30 | $2.45 | $2.45 | 31,800 | — | — |
| 2001-01-29 | $2.45 | $2.45 | 117,400 | — | — |
| 2001-01-26 | $2.38 | $2.38 | 64,400 | — | — |
| 2001-01-25 | $2.38 | $2.38 | 14,900 | — | — |
| 2001-01-24 | $2.31 | $2.31 | 21,500 | — | — |
| 2001-01-23 | $2.31 | $2.31 | 19,000 | — | — |
| 2001-01-22 | $2.19 | $2.19 | 52,500 | — | — |
| 2001-01-19 | $2.13 | $2.12 | 70,900 | — | — |
| 2001-01-18 | $2.19 | $2.19 | 20,700 | — | — |
| 2001-01-17 | $2.13 | $2.12 | 68,100 | — | — |
| 2001-01-16 | $2.13 | $2.12 | 160,000 | — | — |
| 2001-01-12 | $2.50 | $2.50 | 16,100 | — | — |
| 2001-01-11 | $2.50 | $2.50 | 56,000 | — | — |
| 2001-01-10 | $2.31 | $2.31 | 33,400 | — | — |
| 2001-01-09 | $2.25 | $2.25 | 26,200 | — | — |
| 2001-01-08 | $2.13 | $2.12 | 6,800 | — | — |
| 2001-01-05 | $2.19 | $2.19 | 43,000 | — | — |
| 2001-01-04 | $2.13 | $2.12 | 33,200 | — | — |
| 2001-01-03 | $2.19 | $2.19 | 42,000 | — | — |
| 2001-01-02 | $2.13 | $2.12 | 31,500 | — | — |