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
- 1991-09-13 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 | $2.47 | $2.47 | 41,760 | — | — |
| 2001-12-28 | $2.50 | $2.50 | 67,680 | — | — |
| 2001-12-27 | $2.46 | $2.46 | 42,240 | — | — |
| 2001-12-26 | $2.36 | $2.36 | 33,120 | — | — |
| 2001-12-24 | $2.36 | $2.36 | 6,720 | — | — |
| 2001-12-21 | $2.36 | $2.36 | 32,640 | — | — |
| 2001-12-20 | $2.34 | $2.34 | 51,360 | — | — |
| 2001-12-19 | $2.34 | $2.34 | 2,400 | — | — |
| 2001-12-18 | $2.34 | $2.34 | 4,800 | — | — |
| 2001-12-17 | $2.34 | $2.34 | 16,320 | — | — |
| 2001-12-14 | $2.34 | $2.34 | 45,120 | — | — |
| 2001-12-13 | $2.29 | $2.29 | 11,520 | — | — |
| 2001-12-12 | $2.31 | $2.31 | 48,480 | — | — |
| 2001-12-11 | $2.25 | $2.25 | 480 | — | — |
| 2001-12-10 | $2.26 | $2.26 | 12,960 | — | — |
| 2001-12-07 | $2.31 | $2.31 | 10,080 | — | — |
| 2001-12-06 | $2.31 | $2.31 | 3,360 | — | — |
| 2001-12-05 | $2.31 | $2.31 | 3,360 | — | — |
| 2001-12-04 | $2.29 | $2.29 | 480 | — | — |
| 2001-12-03 | $2.31 | $2.31 | 960 | — | — |
| 2001-11-30 | $2.33 | $2.33 | 5,760 | — | — |
| 2001-11-29 | $2.35 | $2.35 | 14,400 | — | — |
| 2001-11-28 | $2.28 | $2.28 | 34,560 | — | — |
| 2001-11-27 | $2.28 | $2.28 | 2,880 | — | — |
| 2001-11-26 | $2.28 | $2.28 | 8,640 | — | — |
| 2001-11-23 | $2.27 | $2.27 | 6,240 | — | — |
| 2001-11-21 | $2.25 | $2.25 | 3,360 | — | — |
| 2001-11-20 | $2.26 | $2.26 | 38,400 | — | — |
| 2001-11-19 | $2.19 | $2.19 | 37,440 | — | — |
| 2001-11-16 | $2.19 | $2.19 | 29,760 | — | — |
| 2001-11-15 | $2.19 | $2.19 | 40,800 | — | — |
| 2001-11-14 | $2.19 | $2.19 | 52,320 | — | — |
| 2001-11-13 | $2.19 | $2.19 | 0 | — | — |
| 2001-11-12 | $2.19 | $2.19 | 8,160 | — | — |
| 2001-11-09 | $2.19 | $2.19 | 12,000 | — | — |
| 2001-11-08 | $2.15 | $2.15 | 2,880 | — | — |
| 2001-11-07 | $2.15 | $2.15 | 10,560 | — | — |
| 2001-11-06 | $2.19 | $2.19 | 1,920 | — | — |
| 2001-11-05 | $2.19 | $2.19 | 7,200 | — | — |
| 2001-11-02 | $2.19 | $2.19 | 1,920 | — | — |
| 2001-11-01 | $2.19 | $2.19 | 23,520 | — | — |
| 2001-10-31 | $2.17 | $2.17 | 2,880 | — | — |
| 2001-10-30 | $2.16 | $2.16 | 1,440 | — | — |
| 2001-10-29 | $2.18 | $2.18 | 960 | — | — |
| 2001-10-26 | $2.17 | $2.17 | 6,720 | — | — |
| 2001-10-25 | $2.19 | $2.19 | 5,760 | — | — |
| 2001-10-24 | $2.16 | $2.16 | 6,240 | — | — |
| 2001-10-23 | $2.19 | $2.19 | 0 | — | — |
| 2001-10-22 | $2.19 | $2.19 | 8,640 | — | — |
| 2001-10-19 | $2.19 | $2.19 | 480 | — | — |
| 2001-10-18 | $2.19 | $2.19 | 159,360 | — | — |
| 2001-10-17 | $2.16 | $2.16 | 71,040 | — | — |
| 2001-10-16 | $2.19 | $2.19 | 66,720 | — | — |
| 2001-10-15 | $2.19 | $2.19 | 18,240 | — | — |
| 2001-10-12 | $2.18 | $2.18 | 480 | — | — |
| 2001-10-11 | $2.18 | $2.18 | 44,160 | — | — |
| 2001-10-10 | $2.13 | $2.13 | 3,360 | — | — |
| 2001-10-09 | $2.14 | $2.14 | 55,200 | — | — |
| 2001-10-08 | $2.13 | $2.13 | 960 | — | — |
| 2001-10-05 | $2.13 | $2.13 | 142,560 | — | — |
| 2001-10-04 | $2.13 | $2.13 | 38,880 | — | — |
| 2001-10-03 | $2.09 | $2.09 | 25,920 | — | — |
| 2001-10-02 | $2.08 | $2.08 | 5,760 | — | — |
| 2001-10-01 | $2.08 | $2.08 | 0 | — | — |
| 2001-09-28 | $2.08 | $2.08 | 71,520 | — | — |
| 2001-09-27 | $2.06 | $2.06 | 14,400 | — | — |
| 2001-09-26 | $2.06 | $2.06 | 4,800 | — | — |
| 2001-09-25 | $2.08 | $2.08 | 32,160 | — | — |
| 2001-09-24 | $2.08 | $2.08 | 49,920 | — | — |
| 2001-09-21 | $2.09 | $2.09 | 49,440 | — | — |
| 2001-09-20 | $2.18 | $2.18 | 8,640 | — | — |
| 2001-09-19 | $2.18 | $2.18 | 5,280 | — | — |
| 2001-09-18 | $2.17 | $2.17 | 9,120 | — | — |
| 2001-09-17 | $2.16 | $2.16 | 23,520 | — | — |
| 2001-09-10 | $2.19 | $2.19 | 37,920 | — | — |
| 2001-09-07 | $2.16 | $2.16 | 14,880 | — | — |
| 2001-09-06 | $2.17 | $2.17 | 10,560 | — | — |
| 2001-09-05 | $2.18 | $2.18 | 20,160 | — | — |
| 2001-09-04 | $2.18 | $2.18 | 4,800 | — | — |
| 2001-08-31 | $2.17 | $2.17 | 42,720 | — | — |
| 2001-08-30 | $2.09 | $2.09 | 56,160 | — | — |
| 2001-08-29 | $2.15 | $2.15 | 37,440 | — | — |
| 2001-08-28 | $2.19 | $2.19 | 11,520 | — | — |
| 2001-08-27 | $2.15 | $2.15 | 53,280 | — | — |
| 2001-08-24 | $2.18 | $2.18 | 57,600 | — | — |
| 2001-08-23 | $2.19 | $2.19 | 56,160 | — | — |
| 2001-08-22 | $2.21 | $2.21 | 77,760 | — | — |
| 2001-08-21 | $2.17 | $2.17 | 12,000 | — | — |
| 2001-08-20 | $2.19 | $2.19 | 71,040 | — | — |
| 2001-08-17 | $2.18 | $2.18 | 43,200 | — | — |
| 2001-08-16 | $2.18 | $2.18 | 68,160 | — | — |
| 2001-08-15 | $2.19 | $2.19 | 70,080 | — | — |
| 2001-08-14 | $2.18 | $2.18 | 73,440 | — | — |
| 2001-08-13 | $2.17 | $2.17 | 6,720 | — | — |
| 2001-08-10 | $2.11 | $2.11 | 29,280 | — | — |
| 2001-08-09 | $2.10 | $2.10 | 26,880 | — | — |
| 2001-08-08 | $2.19 | $2.19 | 64,320 | — | — |
| 2001-08-07 | $2.26 | $2.26 | 3,840 | — | — |
| 2001-08-06 | $2.25 | $2.25 | 6,240 | — | — |
| 2001-08-03 | $2.23 | $2.23 | 960 | — | — |
| 2001-08-02 | $2.26 | $2.26 | 29,280 | — | — |
| 2001-08-01 | $2.22 | $2.22 | 23,520 | — | — |
| 2001-07-31 | $2.19 | $2.19 | 48,480 | — | — |
| 2001-07-30 | $2.10 | $2.10 | 26,400 | — | — |
| 2001-07-27 | $2.08 | $2.08 | 183,840 | — | — |
| 2001-07-26 | $2.10 | $2.10 | 10,560 | — | — |
| 2001-07-25 | $2.10 | $2.10 | 24,960 | — | — |
| 2001-07-24 | $2.10 | $2.10 | 30,720 | — | — |
| 2001-07-23 | $2.08 | $2.08 | 3,360 | — | — |
| 2001-07-20 | $2.11 | $2.11 | 4,320 | — | — |
| 2001-07-19 | $2.11 | $2.11 | 62,880 | — | — |
| 2001-07-18 | $2.10 | $2.10 | 25,920 | — | — |
| 2001-07-17 | $2.12 | $2.12 | 11,040 | — | — |
| 2001-07-16 | $2.09 | $2.09 | 19,200 | — | — |
| 2001-07-13 | $2.08 | $2.08 | 11,520 | — | — |
| 2001-07-12 | $2.09 | $2.09 | 14,400 | — | — |
| 2001-07-11 | $2.09 | $2.09 | 16,320 | — | — |
| 2001-07-10 | $2.10 | $2.10 | 25,440 | — | — |
| 2001-07-09 | $2.11 | $2.11 | 101,280 | — | — |
| 2001-07-06 | $1.88 | $1.88 | 32,160 | — | — |
| 2001-07-05 | $1.91 | $1.91 | 5,760 | — | — |
| 2001-07-03 | $1.91 | $1.91 | 33,600 | — | — |
| 2001-07-02 | $1.94 | $1.94 | 86,400 | — | — |
| 2001-06-29 | $1.93 | $1.93 | 264,000 | — | — |
| 2001-06-28 | $2.02 | $2.02 | 59,520 | — | — |
| 2001-06-27 | $2.11 | $2.11 | 51,360 | — | — |
| 2001-06-26 | $2.08 | $2.08 | 24,960 | — | — |
| 2001-06-25 | $2.09 | $2.09 | 62,880 | — | — |
| 2001-06-22 | $2.11 | $2.11 | 32,160 | — | — |
| 2001-06-21 | $2.11 | $2.11 | 29,280 | — | — |
| 2001-06-20 | $2.10 | $2.10 | 55,680 | — | — |
| 2001-06-19 | $2.10 | $2.10 | 24,480 | — | — |
| 2001-06-18 | $2.10 | $2.10 | 108,480 | — | — |
| 2001-06-15 | $2.10 | $2.10 | 12,480 | — | — |
| 2001-06-14 | $2.08 | $2.08 | 14,880 | — | — |
| 2001-06-13 | $2.11 | $2.11 | 111,360 | — | — |
| 2001-06-12 | $2.13 | $2.13 | 24,480 | — | — |
| 2001-06-11 | $2.08 | $2.08 | 76,320 | — | — |
| 2001-06-08 | $2.14 | $2.14 | 163,680 | — | — |
| 2001-06-07 | $2.11 | $2.11 | 28,320 | — | — |
| 2001-06-06 | $2.10 | $2.10 | 13,920 | — | — |
| 2001-06-05 | $2.12 | $2.12 | 50,880 | — | — |
| 2001-06-04 | $2.13 | $2.13 | 59,040 | — | — |
| 2001-06-01 | $2.14 | $2.14 | 106,080 | — | — |
| 2001-05-31 | $2.08 | $2.08 | 38,880 | — | — |
| 2001-05-30 | $2.08 | $2.08 | 25,920 | — | — |
| 2001-05-29 | $2.08 | $2.08 | 35,040 | — | — |
| 2001-05-25 | $2.08 | $2.08 | 34,560 | — | — |
| 2001-05-24 | $2.08 | $2.08 | 35,520 | — | — |
| 2001-05-23 | $2.08 | $2.08 | 22,080 | — | — |
| 2001-05-22 | $2.08 | $2.08 | 10,080 | — | — |
| 2001-05-21 | $2.08 | $2.08 | 9,600 | — | — |
| 2001-05-18 | $2.08 | $2.08 | 35,520 | — | — |
| 2001-05-17 | $2.08 | $2.08 | 65,760 | — | — |
| 2001-05-16 | $2.08 | $2.08 | 70,560 | — | — |
| 2001-05-15 | $2.07 | $2.07 | 17,280 | — | — |
| 2001-05-14 | $2.08 | $2.08 | 22,560 | — | — |
| 2001-05-11 | $2.08 | $2.08 | 48,000 | — | — |
| 2001-05-10 | $2.07 | $2.07 | 38,400 | — | — |
| 2001-05-09 | $2.04 | $2.04 | 44,160 | — | — |
| 2001-05-08 | $2.02 | $2.02 | 480 | — | — |
| 2001-05-07 | $2.01 | $2.01 | 19,200 | — | — |
| 2001-05-04 | $2.03 | $2.03 | 0 | — | — |
| 2001-05-03 | $2.03 | $2.03 | 11,040 | — | — |
| 2001-05-02 | $2.03 | $2.03 | 42,720 | — | — |
| 2001-05-01 | $2.03 | $2.03 | 6,240 | — | — |
| 2001-04-30 | $2.03 | $2.03 | 2,400 | — | — |
| 2001-04-27 | $2.02 | $2.02 | 45,120 | — | — |
| 2001-04-26 | $1.97 | $1.97 | 34,080 | — | — |
| 2001-04-25 | $1.89 | $1.89 | 73,440 | — | — |
| 2001-04-24 | $1.83 | $1.83 | 53,280 | — | — |
| 2001-04-23 | $1.78 | $1.78 | 20,640 | — | — |
| 2001-04-20 | $1.78 | $1.78 | 40,800 | — | — |
| 2001-04-19 | $1.78 | $1.78 | 52,800 | — | — |
| 2001-04-18 | $1.67 | $1.67 | 26,880 | — | — |
| 2001-04-17 | $1.69 | $1.69 | 3,360 | — | — |
| 2001-04-16 | $1.67 | $1.67 | 0 | — | — |
| 2001-04-12 | $1.67 | $1.67 | 13,440 | — | — |
| 2001-04-11 | $1.69 | $1.69 | 139,680 | — | — |
| 2001-04-10 | $1.67 | $1.67 | 39,360 | — | — |
| 2001-04-09 | $1.72 | $1.72 | 960 | — | — |
| 2001-04-06 | $1.73 | $1.73 | 12,000 | — | — |
| 2001-04-05 | $1.73 | $1.73 | 11,520 | — | — |
| 2001-04-04 | $1.75 | $1.75 | 12,000 | — | — |
| 2001-04-03 | $1.79 | $1.79 | 960 | — | — |
| 2001-04-02 | $1.80 | $1.80 | 4,800 | — | — |
| 2001-03-30 | $1.80 | $1.80 | 15,840 | — | — |
| 2001-03-29 | $1.82 | $1.82 | 960 | — | — |
| 2001-03-28 | $1.81 | $1.81 | 23,520 | — | — |
| 2001-03-27 | $1.79 | $1.79 | 74,880 | — | — |
| 2001-03-26 | $1.76 | $1.76 | 19,200 | — | — |
| 2001-03-23 | $1.78 | $1.78 | 120,960 | — | — |
| 2001-03-22 | $1.76 | $1.76 | 24,000 | — | — |
| 2001-03-21 | $1.75 | $1.75 | 10,560 | — | — |
| 2001-03-20 | $1.79 | $1.79 | 9,600 | — | — |
| 2001-03-19 | $1.79 | $1.79 | 60,480 | — | — |
| 2001-03-16 | $1.78 | $1.78 | 10,080 | — | — |
| 2001-03-15 | $1.79 | $1.79 | 0 | — | — |
| 2001-03-14 | $1.79 | $1.79 | 19,680 | — | — |
| 2001-03-13 | $1.82 | $1.82 | 28,320 | — | — |
| 2001-03-12 | $1.80 | $1.80 | 44,160 | — | — |
| 2001-03-09 | $1.80 | $1.80 | 4,800 | — | — |
| 2001-03-08 | $1.82 | $1.82 | 4,800 | — | — |
| 2001-03-07 | $1.82 | $1.82 | 17,760 | — | — |
| 2001-03-06 | $1.86 | $1.86 | 480 | — | — |
| 2001-03-05 | $1.86 | $1.86 | 480 | — | — |
| 2001-03-02 | $1.85 | $1.85 | 5,280 | — | — |
| 2001-03-01 | $1.86 | $1.86 | 0 | — | — |
| 2001-02-28 | $1.86 | $1.86 | 0 | — | — |
| 2001-02-27 | $1.86 | $1.86 | 9,120 | — | — |
| 2001-02-26 | $1.86 | $1.86 | 1,440 | — | — |
| 2001-02-23 | $1.87 | $1.87 | 19,680 | — | — |
| 2001-02-22 | $1.94 | $1.94 | 62,880 | — | — |
| 2001-02-21 | $1.99 | $1.99 | 9,600 | — | — |
| 2001-02-20 | $1.96 | $1.96 | 13,920 | — | — |
| 2001-02-16 | $1.96 | $1.96 | 7,200 | — | — |
| 2001-02-15 | $2.00 | $2.00 | 8,160 | — | — |
| 2001-02-14 | $1.96 | $1.96 | 16,800 | — | — |
| 2001-02-13 | $1.94 | $1.94 | 0 | — | — |
| 2001-02-12 | $1.94 | $1.94 | 2,880 | — | — |
| 2001-02-09 | $1.93 | $1.93 | 0 | — | — |
| 2001-02-08 | $1.93 | $1.93 | 5,280 | — | — |
| 2001-02-07 | $1.93 | $1.93 | 6,720 | — | — |
| 2001-02-06 | $1.95 | $1.95 | 1,920 | — | — |
| 2001-02-05 | $1.95 | $1.95 | 4,320 | — | — |
| 2001-02-02 | $1.96 | $1.96 | 1,920 | — | — |
| 2001-02-01 | $1.96 | $1.96 | 480 | — | — |
| 2001-01-31 | $1.98 | $1.98 | 14,880 | — | — |
| 2001-01-30 | $1.96 | $1.96 | 15,840 | — | — |
| 2001-01-29 | $2.02 | $2.02 | 10,560 | — | — |
| 2001-01-26 | $2.07 | $2.07 | 480 | — | — |
| 2001-01-25 | $2.06 | $2.06 | 9,120 | — | — |
| 2001-01-24 | $2.06 | $2.06 | 22,080 | — | — |
| 2001-01-23 | $2.08 | $2.08 | 479,040 | — | — |
| 2001-01-22 | $2.03 | $2.03 | 9,120 | — | — |
| 2001-01-19 | $2.01 | $2.01 | 126,720 | — | — |
| 2001-01-18 | $1.85 | $1.85 | 0 | — | — |
| 2001-01-17 | $1.85 | $1.85 | 12,000 | — | — |
| 2001-01-16 | $1.85 | $1.85 | 8,640 | — | — |
| 2001-01-12 | $1.86 | $1.86 | 33,600 | — | — |
| 2001-01-11 | $1.81 | $1.81 | 1,440 | — | — |
| 2001-01-10 | $1.80 | $1.80 | 8,160 | — | — |
| 2001-01-09 | $1.77 | $1.77 | 115,680 | — | — |
| 2001-01-08 | $1.82 | $1.82 | 9,120 | — | — |
| 2001-01-05 | $1.82 | $1.82 | 33,600 | — | — |
| 2001-01-04 | $1.80 | $1.80 | 960 | — | — |
| 2001-01-03 | $1.81 | $1.81 | 0 | — | — |
| 2001-01-02 | $1.81 | $1.81 | 74,400 | — | — |