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
- 1994-07-27 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 | $3.08 | $3.08 | 119,700 | — | — |
| 2001-12-28 | $3.08 | $3.08 | 55,800 | — | — |
| 2001-12-27 | $3.04 | $3.04 | 74,700 | — | — |
| 2001-12-26 | $3.08 | $3.08 | 75,150 | — | — |
| 2001-12-24 | $3.04 | $3.04 | 22,050 | — | — |
| 2001-12-21 | $3.01 | $3.01 | 202,500 | — | — |
| 2001-12-20 | $2.96 | $2.96 | 314,100 | — | — |
| 2001-12-19 | $2.98 | $2.98 | 147,150 | — | — |
| 2001-12-18 | $2.94 | $2.94 | 51,300 | — | — |
| 2001-12-17 | $2.99 | $2.99 | 301,950 | — | — |
| 2001-12-14 | $2.99 | $2.99 | 43,650 | — | — |
| 2001-12-13 | $3.04 | $3.04 | 263,250 | — | — |
| 2001-12-12 | $3.00 | $3.00 | 30,150 | — | — |
| 2001-12-11 | $2.92 | $2.92 | 42,300 | — | — |
| 2001-12-10 | $2.91 | $2.91 | 47,250 | — | — |
| 2001-12-07 | $2.94 | $2.94 | 50,400 | — | — |
| 2001-12-06 | $2.89 | $2.89 | 486,000 | — | — |
| 2001-12-05 | $2.90 | $2.90 | 725,850 | — | — |
| 2001-12-04 | $2.98 | $2.98 | 84,150 | — | — |
| 2001-12-03 | $2.91 | $2.91 | 94,050 | — | — |
| 2001-11-30 | $3.10 | $3.10 | 450,000 | — | — |
| 2001-11-29 | $2.89 | $2.89 | 223,200 | — | — |
| 2001-11-28 | $3.05 | $3.05 | 74,250 | — | — |
| 2001-11-27 | $3.11 | $3.11 | 255,150 | — | — |
| 2001-11-26 | $3.25 | $3.25 | 108,450 | — | — |
| 2001-11-23 | $3.46 | $3.46 | 34,200 | — | — |
| 2001-11-21 | $3.40 | $3.40 | 30,150 | — | — |
| 2001-11-20 | $3.51 | $3.51 | 40,950 | — | — |
| 2001-11-19 | $3.54 | $3.54 | 76,050 | — | — |
| 2001-11-16 | $3.53 | $3.53 | 38,700 | — | — |
| 2001-11-15 | $3.49 | $3.49 | 28,350 | — | — |
| 2001-11-14 | $3.54 | $3.54 | 161,550 | — | — |
| 2001-11-13 | $3.56 | $3.56 | 200,700 | — | — |
| 2001-11-12 | $3.53 | $3.53 | 289,350 | — | — |
| 2001-11-09 | $3.40 | $3.40 | 189,900 | — | — |
| 2001-11-08 | $3.30 | $3.30 | 75,150 | — | — |
| 2001-11-07 | $3.35 | $3.35 | 67,500 | — | — |
| 2001-11-06 | $3.33 | $3.33 | 129,150 | — | — |
| 2001-11-05 | $3.34 | $3.34 | 292,950 | — | — |
| 2001-11-02 | $3.62 | $3.62 | 610,650 | — | — |
| 2001-11-01 | $3.44 | $3.44 | 153,900 | — | — |
| 2001-10-31 | $3.33 | $3.33 | 437,850 | — | — |
| 2001-10-30 | $3.05 | $3.05 | 100,800 | — | — |
| 2001-10-29 | $3.04 | $3.04 | 36,450 | — | — |
| 2001-10-26 | $3.08 | $3.08 | 77,850 | — | — |
| 2001-10-25 | $3.05 | $3.05 | 46,800 | — | — |
| 2001-10-24 | $3.02 | $3.02 | 44,100 | — | — |
| 2001-10-23 | $3.02 | $3.02 | 75,600 | — | — |
| 2001-10-22 | $2.96 | $2.96 | 110,700 | — | — |
| 2001-10-19 | $2.92 | $2.92 | 134,100 | — | — |
| 2001-10-18 | $2.82 | $2.82 | 33,750 | — | — |
| 2001-10-17 | $2.83 | $2.83 | 24,300 | — | — |
| 2001-10-16 | $2.80 | $2.80 | 49,950 | — | — |
| 2001-10-15 | $2.76 | $2.76 | 108,900 | — | — |
| 2001-10-12 | $2.71 | $2.71 | 94,500 | — | — |
| 2001-10-11 | $2.64 | $2.64 | 107,550 | — | — |
| 2001-10-10 | $2.86 | $2.86 | 431,100 | — | — |
| 2001-10-09 | $2.89 | $2.89 | 306,000 | — | — |
| 2001-10-08 | $2.87 | $2.87 | 51,300 | — | — |
| 2001-10-05 | $2.74 | $2.74 | 311,850 | — | — |
| 2001-10-04 | $2.69 | $2.69 | 110,250 | — | — |
| 2001-10-03 | $2.71 | $2.71 | 104,850 | — | — |
| 2001-10-02 | $2.88 | $2.88 | 113,400 | — | — |
| 2001-10-01 | $2.92 | $2.92 | 77,400 | — | — |
| 2001-09-28 | $2.98 | $2.98 | 212,400 | — | — |
| 2001-09-27 | $2.83 | $2.83 | 62,550 | — | — |
| 2001-09-26 | $2.89 | $2.89 | 146,700 | — | — |
| 2001-09-25 | $2.91 | $2.91 | 177,300 | — | — |
| 2001-09-24 | $2.98 | $2.98 | 441,000 | — | — |
| 2001-09-21 | $3.00 | $3.00 | 247,050 | — | — |
| 2001-09-20 | $3.00 | $3.00 | 78,750 | — | — |
| 2001-09-19 | $3.01 | $3.01 | 277,650 | — | — |
| 2001-09-18 | $3.04 | $3.04 | 89,100 | — | — |
| 2001-09-17 | $3.07 | $3.07 | 752,400 | — | — |
| 2001-09-10 | $2.92 | $2.92 | 287,100 | — | — |
| 2001-09-07 | $2.97 | $2.97 | 113,400 | — | — |
| 2001-09-06 | $2.98 | $2.98 | 619,650 | — | — |
| 2001-09-05 | $3.08 | $3.08 | 140,400 | — | — |
| 2001-09-04 | $2.96 | $2.96 | 211,500 | — | — |
| 2001-08-31 | $2.94 | $2.94 | 60,750 | — | — |
| 2001-08-30 | $2.96 | $2.96 | 166,500 | — | — |
| 2001-08-29 | $2.92 | $2.92 | 25,650 | — | — |
| 2001-08-28 | $2.90 | $2.90 | 19,800 | — | — |
| 2001-08-27 | $2.92 | $2.92 | 170,550 | — | — |
| 2001-08-24 | $2.94 | $2.94 | 76,500 | — | — |
| 2001-08-23 | $2.93 | $2.93 | 25,650 | — | — |
| 2001-08-22 | $2.93 | $2.93 | 233,100 | — | — |
| 2001-08-21 | $2.92 | $2.92 | 34,200 | — | — |
| 2001-08-20 | $2.94 | $2.94 | 99,000 | — | — |
| 2001-08-17 | $2.96 | $2.96 | 52,650 | — | — |
| 2001-08-16 | $2.96 | $2.96 | 140,850 | — | — |
| 2001-08-15 | $3.00 | $3.00 | 87,750 | — | — |
| 2001-08-14 | $2.98 | $2.98 | 45,450 | — | — |
| 2001-08-13 | $2.99 | $2.99 | 71,100 | — | — |
| 2001-08-10 | $2.93 | $2.93 | 72,450 | — | — |
| 2001-08-09 | $2.98 | $2.98 | 131,400 | — | — |
| 2001-08-08 | $3.04 | $3.04 | 61,200 | — | — |
| 2001-08-07 | $3.11 | $3.11 | 270,000 | — | — |
| 2001-08-06 | $3.11 | $3.11 | 154,350 | — | — |
| 2001-08-03 | $3.11 | $3.11 | 418,950 | — | — |
| 2001-08-02 | $3.02 | $3.02 | 474,300 | — | — |
| 2001-08-01 | $3.02 | $3.02 | 258,300 | — | — |
| 2001-07-31 | $2.90 | $2.90 | 259,200 | — | — |
| 2001-07-30 | $3.00 | $3.00 | 36,900 | — | — |
| 2001-07-27 | $2.96 | $2.96 | 108,900 | — | — |
| 2001-07-26 | $3.09 | $3.09 | 148,950 | — | — |
| 2001-07-25 | $3.24 | $3.24 | 54,450 | — | — |
| 2001-07-24 | $3.21 | $3.21 | 42,750 | — | — |
| 2001-07-23 | $3.25 | $3.25 | 55,350 | — | — |
| 2001-07-20 | $3.21 | $3.21 | 52,200 | — | — |
| 2001-07-19 | $3.18 | $3.18 | 89,100 | — | — |
| 2001-07-18 | $3.11 | $3.11 | 109,800 | — | — |
| 2001-07-17 | $3.02 | $3.02 | 25,200 | — | — |
| 2001-07-16 | $3.07 | $3.07 | 135,900 | — | — |
| 2001-07-13 | $3.03 | $3.03 | 205,200 | — | — |
| 2001-07-12 | $3.06 | $3.06 | 132,300 | — | — |
| 2001-07-11 | $3.17 | $3.17 | 173,250 | — | — |
| 2001-07-10 | $3.11 | $3.11 | 119,700 | — | — |
| 2001-07-09 | $3.07 | $3.07 | 283,050 | — | — |
| 2001-07-06 | $2.80 | $2.80 | 12,600 | — | — |
| 2001-07-05 | $2.87 | $2.87 | 81,900 | — | — |
| 2001-07-03 | $2.88 | $2.88 | 157,500 | — | — |
| 2001-07-02 | $2.74 | $2.74 | 296,550 | — | — |
| 2001-06-29 | $2.91 | $2.91 | 730,350 | — | — |
| 2001-06-28 | $2.96 | $2.96 | 264,150 | — | — |
| 2001-06-27 | $2.92 | $2.92 | 183,150 | — | — |
| 2001-06-26 | $2.88 | $2.88 | 86,400 | — | — |
| 2001-06-25 | $2.93 | $2.93 | 421,650 | — | — |
| 2001-06-22 | $3.05 | $3.05 | 171,000 | — | — |
| 2001-06-21 | $3.01 | $3.01 | 58,050 | — | — |
| 2001-06-20 | $3.00 | $3.00 | 204,750 | — | — |
| 2001-06-19 | $2.97 | $2.97 | 91,350 | — | — |
| 2001-06-18 | $2.92 | $2.92 | 69,300 | — | — |
| 2001-06-15 | $2.94 | $2.94 | 308,250 | — | — |
| 2001-06-14 | $2.98 | $2.98 | 46,800 | — | — |
| 2001-06-13 | $3.09 | $3.09 | 255,150 | — | — |
| 2001-06-12 | $3.22 | $3.22 | 808,650 | — | — |
| 2001-06-11 | $3.14 | $3.14 | 481,950 | — | — |
| 2001-06-08 | $2.86 | $2.86 | 228,600 | — | — |
| 2001-06-07 | $2.98 | $2.98 | 75,150 | — | — |
| 2001-06-06 | $2.92 | $2.92 | 166,050 | — | — |
| 2001-06-05 | $2.97 | $2.97 | 146,250 | — | — |
| 2001-06-04 | $2.94 | $2.94 | 178,650 | — | — |
| 2001-06-01 | $3.15 | $3.15 | 146,700 | — | — |
| 2001-05-31 | $3.16 | $3.16 | 173,700 | — | — |
| 2001-05-30 | $3.16 | $3.16 | 76,500 | — | — |
| 2001-05-29 | $3.16 | $3.16 | 115,200 | — | — |
| 2001-05-25 | $3.16 | $3.16 | 116,100 | — | — |
| 2001-05-24 | $3.13 | $3.13 | 170,100 | — | — |
| 2001-05-23 | $3.03 | $3.03 | 120,150 | — | — |
| 2001-05-22 | $2.97 | $2.97 | 116,100 | — | — |
| 2001-05-21 | $2.96 | $2.96 | 115,200 | — | — |
| 2001-05-18 | $2.97 | $2.97 | 388,800 | — | — |
| 2001-05-17 | $2.85 | $2.85 | 192,150 | — | — |
| 2001-05-16 | $2.74 | $2.74 | 138,150 | — | — |
| 2001-05-15 | $2.67 | $2.67 | 212,400 | — | — |
| 2001-05-14 | $2.65 | $2.65 | 95,850 | — | — |
| 2001-05-11 | $2.63 | $2.63 | 210,150 | — | — |
| 2001-05-10 | $2.61 | $2.61 | 278,100 | — | — |
| 2001-05-09 | $2.47 | $2.47 | 123,300 | — | — |
| 2001-05-08 | $2.50 | $2.50 | 209,250 | — | — |
| 2001-05-07 | $2.30 | $2.30 | 131,400 | — | — |
| 2001-05-04 | $2.42 | $2.42 | 529,200 | — | — |
| 2001-05-03 | $2.66 | $2.66 | 204,750 | — | — |
| 2001-05-02 | $2.76 | $2.76 | 665,100 | — | — |
| 2001-05-01 | $2.74 | $2.74 | 148,050 | — | — |
| 2001-04-30 | $2.76 | $2.76 | 219,600 | — | — |
| 2001-04-27 | $2.51 | $2.51 | 213,300 | — | — |
| 2001-04-26 | $2.42 | $2.42 | 251,550 | — | — |
| 2001-04-25 | $2.26 | $2.26 | 23,400 | — | — |
| 2001-04-24 | $2.29 | $2.29 | 117,000 | — | — |
| 2001-04-23 | $2.28 | $2.28 | 79,650 | — | — |
| 2001-04-20 | $2.28 | $2.28 | 65,700 | — | — |
| 2001-04-19 | $2.28 | $2.28 | 148,500 | — | — |
| 2001-04-18 | $2.17 | $2.17 | 46,350 | — | — |
| 2001-04-17 | $2.12 | $2.12 | 123,750 | — | — |
| 2001-04-16 | $2.01 | $2.01 | 37,350 | — | — |
| 2001-04-12 | $2.03 | $2.03 | 84,600 | — | — |
| 2001-04-11 | $2.04 | $2.04 | 132,300 | — | — |
| 2001-04-10 | $1.98 | $1.98 | 25,650 | — | — |
| 2001-04-09 | $1.98 | $1.98 | 40,050 | — | — |
| 2001-04-06 | $1.99 | $1.99 | 29,250 | — | — |
| 2001-04-05 | $1.97 | $1.97 | 67,050 | — | — |
| 2001-04-04 | $1.99 | $1.99 | 20,250 | — | — |
| 2001-04-03 | $2.00 | $2.00 | 99,900 | — | — |
| 2001-04-02 | $2.00 | $2.00 | 31,950 | — | — |
| 2001-03-30 | $2.01 | $2.01 | 37,350 | — | — |
| 2001-03-29 | $2.04 | $2.04 | 464,850 | — | — |
| 2001-03-28 | $1.96 | $1.96 | 40,950 | — | — |
| 2001-03-27 | $2.01 | $2.01 | 56,250 | — | — |
| 2001-03-26 | $2.01 | $2.01 | 95,850 | — | — |
| 2001-03-23 | $1.97 | $1.97 | 75,150 | — | — |
| 2001-03-22 | $2.02 | $2.02 | 118,350 | — | — |
| 2001-03-21 | $2.06 | $2.06 | 61,200 | — | — |
| 2001-03-20 | $2.09 | $2.09 | 12,150 | — | — |
| 2001-03-19 | $2.13 | $2.13 | 158,400 | — | — |
| 2001-03-16 | $2.04 | $2.04 | 87,750 | — | — |
| 2001-03-15 | $2.04 | $2.04 | 269,550 | — | — |
| 2001-03-14 | $2.12 | $2.12 | 94,950 | — | — |
| 2001-03-13 | $2.13 | $2.13 | 72,900 | — | — |
| 2001-03-12 | $2.12 | $2.12 | 117,450 | — | — |
| 2001-03-09 | $2.16 | $2.16 | 83,250 | — | — |
| 2001-03-08 | $2.19 | $2.19 | 87,300 | — | — |
| 2001-03-07 | $2.19 | $2.19 | 402,750 | — | — |
| 2001-03-06 | $2.10 | $2.10 | 95,400 | — | — |
| 2001-03-05 | $2.10 | $2.10 | 54,900 | — | — |
| 2001-03-02 | $2.09 | $2.09 | 284,400 | — | — |
| 2001-03-01 | $2.08 | $2.08 | 185,400 | — | — |
| 2001-02-28 | $2.08 | $2.08 | 170,550 | — | — |
| 2001-02-27 | $2.08 | $2.08 | 24,300 | — | — |
| 2001-02-26 | $2.09 | $2.09 | 461,700 | — | — |
| 2001-02-23 | $2.02 | $2.02 | 85,500 | — | — |
| 2001-02-22 | $2.08 | $2.08 | 110,700 | — | — |
| 2001-02-21 | $2.10 | $2.10 | 27,450 | — | — |
| 2001-02-20 | $2.11 | $2.11 | 57,600 | — | — |
| 2001-02-16 | $2.12 | $2.12 | 98,100 | — | — |
| 2001-02-15 | $2.14 | $2.14 | 74,700 | — | — |
| 2001-02-14 | $2.11 | $2.11 | 63,450 | — | — |
| 2001-02-13 | $2.13 | $2.13 | 50,850 | — | — |
| 2001-02-12 | $2.12 | $2.12 | 45,900 | — | — |
| 2001-02-09 | $2.13 | $2.13 | 106,200 | — | — |
| 2001-02-08 | $2.07 | $2.07 | 87,300 | — | — |
| 2001-02-07 | $2.06 | $2.06 | 128,700 | — | — |
| 2001-02-06 | $2.09 | $2.09 | 9,450 | — | — |
| 2001-02-05 | $2.11 | $2.11 | 28,350 | — | — |
| 2001-02-02 | $2.10 | $2.10 | 77,850 | — | — |
| 2001-02-01 | $2.09 | $2.09 | 66,150 | — | — |
| 2001-01-31 | $2.04 | $2.04 | 106,650 | — | — |
| 2001-01-30 | $2.01 | $2.01 | 26,550 | — | — |
| 2001-01-29 | $1.98 | $1.98 | 58,500 | — | — |
| 2001-01-26 | $2.00 | $2.00 | 123,750 | — | — |
| 2001-01-25 | $2.01 | $2.01 | 72,900 | — | — |
| 2001-01-24 | $2.11 | $2.11 | 28,350 | — | — |
| 2001-01-23 | $2.08 | $2.08 | 355,500 | — | — |
| 2001-01-22 | $2.00 | $2.00 | 45,900 | — | — |
| 2001-01-19 | $1.97 | $1.97 | 97,650 | — | — |
| 2001-01-18 | $1.97 | $1.97 | 158,400 | — | — |
| 2001-01-17 | $2.08 | $2.08 | 110,250 | — | — |
| 2001-01-16 | $2.17 | $2.17 | 169,650 | — | — |
| 2001-01-12 | $2.19 | $2.19 | 279,000 | — | — |
| 2001-01-11 | $2.19 | $2.19 | 150,750 | — | — |
| 2001-01-10 | $2.14 | $2.14 | 81,450 | — | — |
| 2001-01-09 | $2.07 | $2.07 | 154,800 | — | — |
| 2001-01-08 | $1.92 | $1.92 | 243,000 | — | — |
| 2001-01-05 | $1.83 | $1.83 | 160,200 | — | — |
| 2001-01-04 | $1.78 | $1.78 | 198,000 | — | — |
| 2001-01-03 | $1.74 | $1.74 | 154,350 | — | — |
| 2001-01-02 | $1.65 | $1.65 | 42,750 | — | — |