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
- 1980-03-17 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 | $3.50 | $5.65 | 1,017,183 | — | — |
| 2001-12-28 | $3.49 | $5.62 | 408,923 | — | — |
| 2001-12-27 | $3.46 | $5.58 | 641,292 | — | — |
| 2001-12-26 | $3.44 | $5.55 | 1,639,111 | — | — |
| 2001-12-24 | $3.41 | $5.49 | 264,263 | — | — |
| 2001-12-21 | $3.47 | $5.60 | 1,140,202 | — | — |
| 2001-12-20 | $3.47 | $5.60 | 1,553,681 | — | — |
| 2001-12-19 | $3.50 | $5.64 | 1,258,664 | — | — |
| 2001-12-18 | $3.45 | $5.56 | 831,516 | — | — |
| 2001-12-17 | $3.52 | $5.67 | 648,127 | — | — |
| 2001-12-14 | $3.51 | $5.65 | 529,664 | — | — |
| 2001-12-13 | $3.50 | $5.64 | 1,264,359 | — | — |
| 2001-12-12 | $3.48 | $5.61 | 463,598 | — | — |
| 2001-12-11 | $3.51 | $5.65 | 570,670 | — | — |
| 2001-12-10 | $3.50 | $5.64 | 521,691 | — | — |
| 2001-12-07 | $3.57 | $5.75 | 957,952 | — | — |
| 2001-12-06 | $3.64 | $5.87 | 2,333,939 | — | — |
| 2001-12-05 | $3.64 | $5.86 | 261,984 | — | — |
| 2001-12-04 | $3.61 | $5.82 | 706,219 | — | — |
| 2001-12-03 | $3.68 | $5.93 | 875,939 | — | — |
| 2001-11-30 | $3.67 | $5.92 | 697,106 | — | — |
| 2001-11-29 | $3.69 | $5.94 | 525,108 | — | — |
| 2001-11-28 | $3.66 | $5.90 | 415,758 | — | — |
| 2001-11-27 | $3.54 | $5.70 | 686,855 | — | — |
| 2001-11-26 | $3.69 | $5.94 | 839,489 | — | — |
| 2001-11-23 | $3.71 | $5.98 | 490,936 | — | — |
| 2001-11-21 | $3.67 | $5.92 | 378,169 | — | — |
| 2001-11-20 | $3.69 | $5.94 | 612,816 | — | — |
| 2001-11-19 | $3.70 | $5.96 | 486,380 | — | — |
| 2001-11-16 | $3.69 | $5.94 | 364,500 | — | — |
| 2001-11-15 | $3.68 | $5.93 | 329,189 | — | — |
| 2001-11-14 | $3.69 | $5.94 | 703,941 | — | — |
| 2001-11-13 | $3.63 | $5.86 | 937,448 | — | — |
| 2001-11-12 | $3.66 | $5.90 | 529,664 | — | — |
| 2001-11-09 | $3.65 | $5.88 | 275,653 | — | — |
| 2001-11-08 | $3.67 | $5.91 | 521,691 | — | — |
| 2001-11-07 | $3.76 | $6.06 | 740,391 | — | — |
| 2001-11-06 | $3.78 | $6.08 | 1,959,188 | — | — |
| 2001-11-05 | $3.76 | $6.05 | 1,549,125 | — | — |
| 2001-11-02 | $3.70 | $5.96 | 1,510,397 | — | — |
| 2001-11-01 | $3.60 | $5.80 | 1,664,170 | — | — |
| 2001-10-31 | $3.64 | $5.87 | 838,350 | — | — |
| 2001-10-30 | $3.40 | $5.48 | 641,292 | — | — |
| 2001-10-29 | $3.31 | $5.33 | 514,856 | — | — |
| 2001-10-26 | $3.35 | $5.40 | 945,422 | — | — |
| 2001-10-25 | $3.31 | $5.33 | 430,566 | — | — |
| 2001-10-24 | $3.32 | $5.35 | 456,764 | — | — |
| 2001-10-23 | $3.39 | $5.47 | 1,233,605 | — | — |
| 2001-10-22 | $3.31 | $5.34 | 650,405 | — | — |
| 2001-10-19 | $3.24 | $5.22 | 531,942 | — | — |
| 2001-10-18 | $3.25 | $5.24 | 709,636 | — | — |
| 2001-10-17 | $3.23 | $5.20 | 607,120 | — | — |
| 2001-10-16 | $3.25 | $5.24 | 1,944,380 | — | — |
| 2001-10-15 | $3.22 | $5.19 | 1,497,867 | — | — |
| 2001-10-12 | $3.16 | $5.10 | 743,808 | — | — |
| 2001-10-11 | $3.20 | $5.15 | 2,251,927 | — | — |
| 2001-10-10 | $3.11 | $5.01 | 370,195 | — | — |
| 2001-10-09 | $3.02 | $4.86 | 421,453 | — | — |
| 2001-10-08 | $3.06 | $4.92 | 504,605 | — | — |
| 2001-10-05 | $3.16 | $5.09 | 738,113 | — | — |
| 2001-10-04 | $3.16 | $5.09 | 2,914,861 | — | — |
| 2001-10-03 | $3.13 | $5.05 | 433,983 | — | — |
| 2001-10-02 | $3.19 | $5.15 | 697,106 | — | — |
| 2001-10-01 | $3.15 | $5.08 | 764,311 | — | — |
| 2001-09-28 | $3.18 | $5.13 | 1,487,616 | — | — |
| 2001-09-27 | $3.08 | $4.97 | 1,039,964 | — | — |
| 2001-09-26 | $2.93 | $4.72 | 554,723 | — | — |
| 2001-09-25 | $3.05 | $4.91 | 817,847 | — | — |
| 2001-09-24 | $3.06 | $4.94 | 903,277 | — | — |
| 2001-09-21 | $2.91 | $4.68 | 1,584,436 | — | — |
| 2001-09-20 | $2.99 | $4.82 | 710,775 | — | — |
| 2001-09-19 | $3.14 | $5.06 | 596,869 | — | — |
| 2001-09-18 | $3.32 | $5.35 | 484,102 | — | — |
| 2001-09-17 | $3.45 | $5.56 | 1,030,852 | — | — |
| 2001-09-10 | $3.47 | $5.59 | 847,463 | — | — |
| 2001-09-07 | $3.49 | $5.63 | 370,195 | — | — |
| 2001-09-06 | $3.55 | $5.71 | 193,641 | — | — |
| 2001-09-05 | $3.60 | $5.80 | 168,581 | — | — |
| 2001-09-04 | $3.58 | $5.76 | 626,484 | — | — |
| 2001-08-31 | $3.55 | $5.71 | 738,113 | — | — |
| 2001-08-30 | $3.51 | $5.66 | 583,200 | — | — |
| 2001-08-29 | $3.51 | $5.66 | 284,766 | — | — |
| 2001-08-28 | $3.57 | $5.76 | 301,852 | — | — |
| 2001-08-27 | $3.51 | $5.66 | 422,592 | — | — |
| 2001-08-24 | $3.51 | $5.66 | 378,169 | — | — |
| 2001-08-23 | $3.54 | $5.70 | 375,891 | — | — |
| 2001-08-22 | $3.56 | $5.73 | 692,550 | — | — |
| 2001-08-21 | $3.55 | $5.72 | 1,341,816 | — | — |
| 2001-08-20 | $3.58 | $5.77 | 765,450 | — | — |
| 2001-08-17 | $3.49 | $5.62 | 379,308 | — | — |
| 2001-08-16 | $3.51 | $5.66 | 603,703 | — | — |
| 2001-08-15 | $3.56 | $5.73 | 2,369,250 | — | — |
| 2001-08-14 | $3.26 | $5.26 | 1,416,994 | — | — |
| 2001-08-13 | $3.22 | $5.18 | 598,008 | — | — |
| 2001-08-10 | $3.33 | $5.36 | 461,320 | — | — |
| 2001-08-09 | $3.30 | $5.31 | 2,258,761 | — | — |
| 2001-08-08 | $3.01 | $4.85 | 441,956 | — | — |
| 2001-08-07 | $3.01 | $4.86 | 443,095 | — | — |
| 2001-08-06 | $3.06 | $4.93 | 256,289 | — | — |
| 2001-08-03 | $3.13 | $5.05 | 364,500 | — | — |
| 2001-08-02 | $3.22 | $5.19 | 208,448 | — | — |
| 2001-08-01 | $3.22 | $5.19 | 684,577 | — | — |
| 2001-07-31 | $3.19 | $5.14 | 531,942 | — | — |
| 2001-07-30 | $3.25 | $5.23 | 674,325 | — | — |
| 2001-07-27 | $3.40 | $5.47 | 210,727 | — | — |
| 2001-07-26 | $3.43 | $5.53 | 842,906 | — | — |
| 2001-07-25 | $3.35 | $5.40 | 569,531 | — | — |
| 2001-07-24 | $3.26 | $5.24 | 414,619 | — | — |
| 2001-07-23 | $3.22 | $5.19 | 367,917 | — | — |
| 2001-07-20 | $3.31 | $5.33 | 830,377 | — | — |
| 2001-07-19 | $3.20 | $5.15 | 536,498 | — | — |
| 2001-07-18 | $3.11 | $5.01 | 200,475 | — | — |
| 2001-07-17 | $3.15 | $5.07 | 373,613 | — | — |
| 2001-07-16 | $3.12 | $5.03 | 695,967 | — | — |
| 2001-07-13 | $3.06 | $4.94 | 522,830 | — | — |
| 2001-07-12 | $3.08 | $4.96 | 1,753,017 | — | — |
| 2001-07-11 | $3.08 | $4.96 | 1,683,534 | — | — |
| 2001-07-10 | $3.05 | $4.92 | 404,367 | — | — |
| 2001-07-09 | $3.04 | $4.90 | 1,383,961 | — | — |
| 2001-07-06 | $3.03 | $4.88 | 905,555 | — | — |
| 2001-07-05 | $2.95 | $4.75 | 983,011 | — | — |
| 2001-07-03 | $2.88 | $4.63 | 467,016 | — | — |
| 2001-07-02 | $2.81 | $4.53 | 1,823,639 | — | — |
| 2001-06-29 | $2.75 | $4.43 | 2,829,431 | — | — |
| 2001-06-28 | $2.73 | $4.39 | 553,584 | — | — |
| 2001-06-27 | $2.75 | $4.43 | 826,959 | — | — |
| 2001-06-26 | $2.73 | $4.39 | 674,325 | — | — |
| 2001-06-25 | $2.70 | $4.35 | 694,828 | — | — |
| 2001-06-22 | $2.74 | $4.42 | 1,139,063 | — | — |
| 2001-06-21 | $2.72 | $4.38 | 888,469 | — | — |
| 2001-06-20 | $2.68 | $4.31 | 515,995 | — | — |
| 2001-06-19 | $2.60 | $4.20 | 1,890,844 | — | — |
| 2001-06-18 | $2.65 | $4.27 | 692,550 | — | — |
| 2001-06-15 | $2.67 | $4.30 | 915,806 | — | — |
| 2001-06-14 | $2.71 | $4.36 | 1,017,183 | — | — |
| 2001-06-13 | $2.75 | $4.44 | 639,014 | — | — |
| 2001-06-12 | $2.79 | $4.49 | 454,486 | — | — |
| 2001-06-11 | $2.80 | $4.51 | 92,264 | — | — |
| 2001-06-08 | $2.80 | $4.51 | 496,631 | — | — |
| 2001-06-07 | $2.81 | $4.52 | 935,170 | — | — |
| 2001-06-06 | $2.80 | $4.51 | 309,825 | — | — |
| 2001-06-05 | $2.81 | $4.52 | 855,436 | — | — |
| 2001-06-04 | $2.81 | $4.53 | 304,130 | — | — |
| 2001-06-01 | $2.83 | $4.55 | 1,813,388 | — | — |
| 2001-05-31 | $2.80 | $4.50 | 1,434,080 | — | — |
| 2001-05-30 | $2.76 | $4.45 | 2,022,975 | — | — |
| 2001-05-29 | $2.79 | $4.50 | 1,012,627 | — | — |
| 2001-05-25 | $2.84 | $4.57 | 2,626,678 | — | — |
| 2001-05-24 | $2.90 | $4.67 | 2,199,530 | — | — |
| 2001-05-23 | $2.80 | $4.50 | 1,111,725 | — | — |
| 2001-05-22 | $2.79 | $4.49 | 1,087,805 | — | — |
| 2001-05-21 | $2.74 | $4.42 | 2,190,417 | — | — |
| 2001-05-18 | $2.66 | $4.28 | 1,183,486 | — | — |
| 2001-05-17 | $2.59 | $4.17 | 1,541,152 | — | — |
| 2001-05-16 | $2.59 | $4.17 | 2,076,511 | — | — |
| 2001-05-15 | $2.56 | $4.12 | 689,133 | — | — |
| 2001-05-14 | $2.54 | $4.09 | 887,330 | — | — |
| 2001-05-11 | $2.49 | $4.01 | 1,549,125 | — | — |
| 2001-05-10 | $2.42 | $3.91 | 1,215,380 | — | — |
| 2001-05-09 | $2.36 | $3.80 | 200,475 | — | — |
| 2001-05-08 | $2.33 | $3.75 | 1,188,042 | — | — |
| 2001-05-07 | $2.37 | $3.82 | 1,440,914 | — | — |
| 2001-05-04 | $2.32 | $3.73 | 735,834 | — | — |
| 2001-05-03 | $2.32 | $3.74 | 766,589 | — | — |
| 2001-05-02 | $2.39 | $3.85 | 756,338 | — | — |
| 2001-05-01 | $2.38 | $3.83 | 885,052 | — | — |
| 2001-04-30 | $2.39 | $3.85 | 2,470,627 | — | — |
| 2001-04-27 | $2.34 | $3.76 | 3,033,323 | — | — |
| 2001-04-26 | $2.19 | $3.54 | 2,098,153 | — | — |
| 2001-04-25 | $2.19 | $3.52 | 1,111,725 | — | — |
| 2001-04-24 | $2.11 | $3.41 | 2,607,314 | — | — |
| 2001-04-23 | $2.05 | $3.30 | 1,527,483 | — | — |
| 2001-04-20 | $1.95 | $3.14 | 687,994 | — | — |
| 2001-04-19 | $1.94 | $3.13 | 1,114,003 | — | — |
| 2001-04-18 | $1.96 | $3.16 | 2,684,770 | — | — |
| 2001-04-17 | $1.99 | $3.21 | 3,140,395 | — | — |
| 2001-04-16 | $1.91 | $3.08 | 1,201,711 | — | — |
| 2001-04-12 | $1.89 | $3.05 | 634,458 | — | — |
| 2001-04-11 | $1.89 | $3.05 | 882,773 | — | — |
| 2001-04-10 | $1.91 | $3.07 | 913,528 | — | — |
| 2001-04-09 | $1.87 | $3.01 | 1,360,041 | — | — |
| 2001-04-06 | $1.89 | $3.05 | 3,390,989 | — | — |
| 2001-04-05 | $1.90 | $3.06 | 3,693,980 | — | — |
| 2001-04-04 | $1.83 | $2.95 | 4,016,334 | — | — |
| 2001-04-03 | $1.84 | $2.96 | 2,418,230 | — | — |
| 2001-04-02 | $1.84 | $2.96 | 5,429,911 | — | — |
| 2001-03-30 | $1.76 | $2.84 | 3,748,655 | — | — |
| 2001-03-29 | $1.74 | $2.80 | 5,953,880 | — | — |
| 2001-03-28 | $1.77 | $2.86 | 4,368,305 | — | — |
| 2001-03-27 | $1.45 | $2.34 | 0 | — | — |
| 2001-03-26 | $1.45 | $2.34 | 64,213,509 | — | — |
| 2001-03-23 | $1.47 | $2.36 | 13,461,441 | — | — |
| 2001-03-22 | $1.47 | $2.37 | 11,962,434 | — | — |
| 2001-03-21 | $1.49 | $2.40 | 12,661,819 | — | — |
| 2001-03-20 | $1.47 | $2.37 | 2,029,809 | — | — |
| 2001-03-19 | $1.47 | $2.38 | 3,753,211 | — | — |
| 2001-03-16 | $1.48 | $2.38 | 4,463,986 | — | — |
| 2001-03-15 | $1.49 | $2.40 | 5,874,145 | — | — |
| 2001-03-14 | $1.49 | $2.40 | 3,901,289 | — | — |
| 2001-03-13 | $1.49 | $2.40 | 2,259,900 | — | — |
| 2001-03-12 | $1.49 | $2.40 | 3,803,330 | — | — |
| 2001-03-09 | $1.50 | $2.42 | 2,553,778 | — | — |
| 2001-03-08 | $1.52 | $2.44 | 3,897,872 | — | — |
| 2001-03-07 | $1.52 | $2.44 | 4,002,666 | — | — |
| 2001-03-06 | $1.52 | $2.45 | 5,172,483 | — | — |
| 2001-03-05 | $1.51 | $2.44 | 8,339,077 | — | — |
| 2001-03-02 | $1.50 | $2.42 | 4,252,120 | — | — |
| 2001-03-01 | $1.51 | $2.43 | 6,000,581 | — | — |
| 2001-02-28 | $1.55 | $2.49 | 4,500,436 | — | — |
| 2001-02-27 | $1.52 | $2.45 | 2,503,659 | — | — |
| 2001-02-26 | $1.52 | $2.46 | 1,787,189 | — | — |
| 2001-02-23 | $1.52 | $2.46 | 5,606,466 | — | — |
| 2001-02-22 | $1.53 | $2.47 | 4,230,478 | — | — |
| 2001-02-21 | $1.52 | $2.46 | 5,598,492 | — | — |
| 2001-02-20 | $1.54 | $2.48 | 3,671,198 | — | — |
| 2001-02-16 | $1.52 | $2.44 | 2,998,013 | — | — |
| 2001-02-15 | $1.52 | $2.45 | 3,466,167 | — | — |
| 2001-02-14 | $1.51 | $2.44 | 2,263,317 | — | — |
| 2001-02-13 | $1.52 | $2.44 | 4,378,556 | — | — |
| 2001-02-12 | $1.52 | $2.46 | 9,787,964 | — | — |
| 2001-02-09 | $1.49 | $2.40 | 2,772,478 | — | — |
| 2001-02-08 | $1.48 | $2.39 | 7,930,153 | — | — |
| 2001-02-07 | $1.49 | $2.39 | 9,717,342 | — | — |
| 2001-02-06 | $1.49 | $2.40 | 7,382,264 | — | — |
| 2001-02-05 | $1.47 | $2.38 | 7,996,219 | — | — |
| 2001-02-02 | $1.45 | $2.34 | 6,580,364 | — | — |
| 2001-02-01 | $1.42 | $2.28 | 11,894,091 | — | — |
| 2001-01-31 | $1.46 | $2.36 | 3,545,902 | — | — |
| 2001-01-30 | $1.46 | $2.35 | 12,485,264 | — | — |
| 2001-01-29 | $1.44 | $2.31 | 5,764,795 | — | — |
| 2001-01-26 | $1.42 | $2.28 | 5,172,483 | — | — |
| 2001-01-25 | $1.39 | $2.25 | 1,454,583 | — | — |
| 2001-01-24 | $1.39 | $2.25 | 5,975,522 | — | — |
| 2001-01-23 | $1.40 | $2.26 | 22,692,403 | — | — |
| 2001-01-22 | $1.39 | $2.25 | 3,043,575 | — | — |
| 2001-01-19 | $1.37 | $2.20 | 5,911,734 | — | — |
| 2001-01-18 | $1.38 | $2.22 | 5,835,417 | — | — |
| 2001-01-17 | $1.37 | $2.20 | 7,460,859 | — | — |
| 2001-01-16 | $1.39 | $2.24 | 3,855,727 | — | — |
| 2001-01-12 | $1.40 | $2.25 | 3,324,923 | — | — |
| 2001-01-11 | $1.40 | $2.26 | 3,755,489 | — | — |
| 2001-01-10 | $1.42 | $2.28 | 9,854,030 | — | — |
| 2001-01-09 | $1.38 | $2.23 | 33,485,020 | — | — |
| 2001-01-08 | $1.36 | $2.19 | 5,433,328 | — | — |
| 2001-01-05 | $1.36 | $2.18 | 2,627,817 | — | — |
| 2001-01-04 | $1.35 | $2.17 | 4,567,641 | — | — |
| 2001-01-03 | $1.36 | $2.19 | 10,401,919 | — | — |
| 2001-01-02 | $1.37 | $2.21 | 5,199,820 | — | — |