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
- 1992-01-22 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 | $4.11 | $4.11 | 28,388,800 | — | — |
| 2001-12-28 | $4.17 | $4.17 | 12,961,600 | — | — |
| 2001-12-27 | $4.07 | $4.07 | 16,764,800 | — | — |
| 2001-12-26 | $4.18 | $4.18 | 10,777,600 | — | — |
| 2001-12-24 | $4.17 | $4.17 | 10,609,600 | — | — |
| 2001-12-21 | $4.09 | $4.09 | 30,259,200 | — | — |
| 2001-12-20 | $4.05 | $4.05 | 23,936,000 | — | — |
| 2001-12-19 | $4.20 | $4.20 | 17,012,800 | — | — |
| 2001-12-18 | $4.28 | $4.28 | 14,518,400 | — | — |
| 2001-12-17 | $4.30 | $4.30 | 17,112,000 | — | — |
| 2001-12-14 | $4.14 | $4.14 | 24,131,200 | — | — |
| 2001-12-13 | $4.15 | $4.15 | 29,755,200 | — | — |
| 2001-12-12 | $4.04 | $4.04 | 29,809,600 | — | — |
| 2001-12-11 | $4.02 | $4.02 | 28,816,000 | — | — |
| 2001-12-10 | $4.08 | $4.08 | 25,428,800 | — | — |
| 2001-12-07 | $4.28 | $4.28 | 44,913,600 | — | — |
| 2001-12-06 | $4.28 | $4.28 | 30,240,000 | — | — |
| 2001-12-05 | $4.23 | $4.23 | 39,849,600 | — | — |
| 2001-12-04 | $4.32 | $4.32 | 22,852,800 | — | — |
| 2001-12-03 | $4.36 | $4.36 | 24,224,000 | — | — |
| 2001-11-30 | $4.51 | $4.51 | 15,769,600 | — | — |
| 2001-11-29 | $4.46 | $4.46 | 34,976,000 | — | — |
| 2001-11-28 | $4.33 | $4.33 | 27,323,200 | — | — |
| 2001-11-27 | $4.50 | $4.50 | 35,038,400 | — | — |
| 2001-11-26 | $4.46 | $4.46 | 43,017,600 | — | — |
| 2001-11-23 | $4.33 | $4.32 | 4,876,800 | — | — |
| 2001-11-21 | $4.30 | $4.30 | 19,144,000 | — | — |
| 2001-11-20 | $4.25 | $4.25 | 20,438,400 | — | — |
| 2001-11-19 | $4.38 | $4.38 | 41,169,600 | — | — |
| 2001-11-16 | $4.27 | $4.27 | 18,560,000 | — | — |
| 2001-11-15 | $4.21 | $4.21 | 26,569,600 | — | — |
| 2001-11-14 | $4.21 | $4.21 | 27,617,600 | — | — |
| 2001-11-13 | $4.23 | $4.23 | 29,620,800 | — | — |
| 2001-11-12 | $3.98 | $3.98 | 27,673,600 | — | — |
| 2001-11-09 | $4.01 | $4.01 | 24,452,800 | — | — |
| 2001-11-08 | $4.14 | $4.14 | 35,985,600 | — | — |
| 2001-11-07 | $4.17 | $4.17 | 58,030,400 | — | — |
| 2001-11-06 | $4.09 | $4.09 | 36,272,000 | — | — |
| 2001-11-05 | $4.09 | $4.09 | 25,080,000 | — | — |
| 2001-11-02 | $3.91 | $3.91 | 33,817,600 | — | — |
| 2001-11-01 | $3.95 | $3.95 | 43,395,200 | — | — |
| 2001-10-31 | $3.93 | $3.93 | 39,950,400 | — | — |
| 2001-10-30 | $4.04 | $4.04 | 56,276,800 | — | — |
| 2001-10-29 | $4.10 | $4.10 | 88,803,200 | — | — |
| 2001-10-26 | $4.23 | $4.23 | 86,025,600 | — | — |
| 2001-10-25 | $4.30 | $4.30 | 41,472,000 | — | — |
| 2001-10-24 | $4.29 | $4.29 | 48,755,200 | — | — |
| 2001-10-23 | $4.13 | $4.13 | 46,595,200 | — | — |
| 2001-10-22 | $4.23 | $4.23 | 52,608,000 | — | — |
| 2001-10-19 | $4.07 | $4.06 | 34,440,000 | — | — |
| 2001-10-18 | $3.93 | $3.92 | 53,764,800 | — | — |
| 2001-10-17 | $3.74 | $3.74 | 29,340,800 | — | — |
| 2001-10-16 | $3.93 | $3.93 | 22,945,600 | — | — |
| 2001-10-15 | $4.01 | $4.01 | 24,689,600 | — | — |
| 2001-10-12 | $3.88 | $3.88 | 26,948,800 | — | — |
| 2001-10-11 | $3.94 | $3.94 | 61,715,200 | — | — |
| 2001-10-10 | $3.93 | $3.92 | 67,321,600 | — | — |
| 2001-10-09 | $3.68 | $3.68 | 45,464,000 | — | — |
| 2001-10-08 | $3.56 | $3.56 | 25,304,000 | — | — |
| 2001-10-05 | $3.56 | $3.56 | 66,057,600 | — | — |
| 2001-10-04 | $3.66 | $3.66 | 264,190,400 | — | — |
| 2001-10-03 | $3.54 | $3.54 | 0 | — | — |
| 2001-10-02 | $3.54 | $3.54 | 0 | — | — |
| 2001-10-01 | $3.54 | $3.54 | 58,582,400 | — | — |
| 2001-09-28 | $3.51 | $3.51 | 74,700,800 | — | — |
| 2001-09-27 | $3.55 | $3.55 | 53,083,200 | — | — |
| 2001-09-26 | $3.39 | $3.39 | 54,180,800 | — | — |
| 2001-09-25 | $3.27 | $3.27 | 66,969,600 | — | — |
| 2001-09-24 | $3.03 | $3.03 | 36,628,800 | — | — |
| 2001-09-21 | $2.98 | $2.98 | 52,030,400 | — | — |
| 2001-09-20 | $3.19 | $3.19 | 36,105,600 | — | — |
| 2001-09-19 | $3.14 | $3.14 | 74,510,400 | — | — |
| 2001-09-18 | $3.07 | $3.07 | 29,814,400 | — | — |
| 2001-09-17 | $3.31 | $3.31 | 37,313,600 | — | — |
| 2001-09-10 | $3.62 | $3.62 | 28,556,800 | — | — |
| 2001-09-07 | $3.68 | $3.68 | 27,328,000 | — | — |
| 2001-09-06 | $3.77 | $3.77 | 29,342,400 | — | — |
| 2001-09-05 | $3.73 | $3.73 | 24,249,600 | — | — |
| 2001-09-04 | $3.79 | $3.79 | 21,150,400 | — | — |
| 2001-08-31 | $3.79 | $3.79 | 19,608,000 | — | — |
| 2001-08-30 | $3.86 | $3.86 | 25,155,200 | — | — |
| 2001-08-29 | $3.85 | $3.85 | 31,905,600 | — | — |
| 2001-08-28 | $3.82 | $3.82 | 23,424,000 | — | — |
| 2001-08-27 | $3.86 | $3.86 | 38,153,600 | — | — |
| 2001-08-24 | $3.78 | $3.78 | 41,798,400 | — | — |
| 2001-08-23 | $3.68 | $3.68 | 61,936,000 | — | — |
| 2001-08-22 | $3.44 | $3.43 | 21,414,400 | — | — |
| 2001-08-21 | $3.23 | $3.23 | 17,484,800 | — | — |
| 2001-08-20 | $3.19 | $3.19 | 13,158,400 | — | — |
| 2001-08-17 | $3.09 | $3.09 | 22,878,400 | — | — |
| 2001-08-16 | $3.25 | $3.25 | 13,700,800 | — | — |
| 2001-08-15 | $3.25 | $3.25 | 29,171,200 | — | — |
| 2001-08-14 | $3.19 | $3.19 | 20,406,400 | — | — |
| 2001-08-13 | $3.17 | $3.17 | 13,208,000 | — | — |
| 2001-08-10 | $3.00 | $3.00 | 14,108,800 | — | — |
| 2001-08-09 | $3.00 | $3.00 | 36,788,800 | — | — |
| 2001-08-08 | $3.02 | $3.02 | 17,894,400 | — | — |
| 2001-08-07 | $3.18 | $3.18 | 15,892,800 | — | — |
| 2001-08-06 | $3.22 | $3.22 | 10,548,800 | — | — |
| 2001-08-03 | $3.29 | $3.29 | 16,446,400 | — | — |
| 2001-08-02 | $3.11 | $3.11 | 22,876,800 | — | — |
| 2001-08-01 | $3.18 | $3.18 | 16,008,000 | — | — |
| 2001-07-31 | $3.21 | $3.21 | 19,769,600 | — | — |
| 2001-07-30 | $3.19 | $3.19 | 26,702,400 | — | — |
| 2001-07-27 | $3.38 | $3.38 | 41,784,000 | — | — |
| 2001-07-26 | $3.42 | $3.42 | 19,180,800 | — | — |
| 2001-07-25 | $3.18 | $3.18 | 18,169,600 | — | — |
| 2001-07-24 | $3.12 | $3.12 | 33,152,000 | — | — |
| 2001-07-23 | $3.31 | $3.31 | 13,001,600 | — | — |
| 2001-07-20 | $3.38 | $3.38 | 12,840,000 | — | — |
| 2001-07-19 | $3.31 | $3.31 | 18,673,600 | — | — |
| 2001-07-18 | $3.40 | $3.40 | 34,240,000 | — | — |
| 2001-07-17 | $3.26 | $3.26 | 25,587,200 | — | — |
| 2001-07-16 | $3.09 | $3.09 | 47,587,200 | — | — |
| 2001-07-13 | $3.54 | $3.54 | 21,432,000 | — | — |
| 2001-07-12 | $3.34 | $3.34 | 14,872,000 | — | — |
| 2001-07-11 | $3.31 | $3.31 | 21,601,600 | — | — |
| 2001-07-10 | $3.41 | $3.41 | 40,697,600 | — | — |
| 2001-07-09 | $3.51 | $3.51 | 27,235,200 | — | — |
| 2001-07-06 | $3.48 | $3.48 | 21,524,800 | — | — |
| 2001-07-05 | $3.56 | $3.56 | 16,915,200 | — | — |
| 2001-07-03 | $3.64 | $3.63 | 22,038,400 | — | — |
| 2001-07-02 | $3.60 | $3.60 | 26,808,000 | — | — |
| 2001-06-29 | $3.64 | $3.64 | 13,601,600 | — | — |
| 2001-06-28 | $3.75 | $3.75 | 50,544,000 | — | — |
| 2001-06-27 | $3.72 | $3.72 | 23,411,200 | — | — |
| 2001-06-26 | $3.62 | $3.62 | 24,339,200 | — | — |
| 2001-06-25 | $3.60 | $3.59 | 40,249,600 | — | — |
| 2001-06-22 | $3.82 | $3.82 | 48,728,000 | — | — |
| 2001-06-21 | $3.60 | $3.60 | 48,112,000 | — | — |
| 2001-06-20 | $3.59 | $3.59 | 52,390,400 | — | — |
| 2001-06-19 | $3.25 | $3.25 | 24,766,400 | — | — |
| 2001-06-18 | $3.20 | $3.20 | 33,056,000 | — | — |
| 2001-06-15 | $3.22 | $3.22 | 43,027,200 | — | — |
| 2001-06-14 | $3.07 | $3.07 | 13,544,000 | — | — |
| 2001-06-13 | $3.15 | $3.15 | 22,227,200 | — | — |
| 2001-06-12 | $3.13 | $3.13 | 26,771,200 | — | — |
| 2001-06-11 | $3.10 | $3.10 | 22,374,400 | — | — |
| 2001-06-08 | $3.25 | $3.25 | 23,390,400 | — | — |
| 2001-06-07 | $3.36 | $3.36 | 20,030,400 | — | — |
| 2001-06-06 | $3.41 | $3.41 | 27,240,000 | — | — |
| 2001-06-05 | $3.58 | $3.58 | 28,766,400 | — | — |
| 2001-06-04 | $3.61 | $3.61 | 28,544,000 | — | — |
| 2001-06-01 | $3.48 | $3.48 | 30,720,000 | — | — |
| 2001-05-31 | $3.23 | $3.23 | 33,379,200 | — | — |
| 2001-05-30 | $3.18 | $3.18 | 25,492,800 | — | — |
| 2001-05-29 | $3.30 | $3.30 | 25,536,000 | — | — |
| 2001-05-25 | $3.40 | $3.40 | 24,172,800 | — | — |
| 2001-05-24 | $3.40 | $3.40 | 58,017,600 | — | — |
| 2001-05-23 | $3.31 | $3.31 | 35,392,000 | — | — |
| 2001-05-22 | $3.62 | $3.62 | 24,835,200 | — | — |
| 2001-05-21 | $3.74 | $3.74 | 44,356,800 | — | — |
| 2001-05-18 | $3.37 | $3.37 | 68,102,400 | — | — |
| 2001-05-17 | $3.62 | $3.62 | 61,409,600 | — | — |
| 2001-05-16 | $3.30 | $3.30 | 49,984,000 | — | — |
| 2001-05-15 | $2.91 | $2.91 | 19,926,400 | — | — |
| 2001-05-14 | $3.00 | $3.00 | 8,953,600 | — | — |
| 2001-05-11 | $3.05 | $3.05 | 10,113,600 | — | — |
| 2001-05-10 | $3.03 | $3.03 | 19,566,400 | — | — |
| 2001-05-09 | $3.10 | $3.10 | 18,868,800 | — | — |
| 2001-05-08 | $3.13 | $3.13 | 19,702,400 | — | — |
| 2001-05-07 | $3.20 | $3.20 | 31,049,600 | — | — |
| 2001-05-04 | $3.16 | $3.16 | 14,632,000 | — | — |
| 2001-05-03 | $2.99 | $2.99 | 32,820,800 | — | — |
| 2001-05-02 | $3.09 | $3.09 | 61,388,800 | — | — |
| 2001-05-01 | $3.13 | $3.13 | 36,360,000 | — | — |
| 2001-04-30 | $3.06 | $3.06 | 54,358,400 | — | — |
| 2001-04-27 | $2.85 | $2.85 | 46,368,000 | — | — |
| 2001-04-26 | $2.61 | $2.61 | 35,606,400 | — | — |
| 2001-04-25 | $2.45 | $2.45 | 22,035,200 | — | — |
| 2001-04-24 | $2.30 | $2.30 | 16,043,200 | — | — |
| 2001-04-23 | $2.40 | $2.40 | 13,305,600 | — | — |
| 2001-04-20 | $2.53 | $2.53 | 18,073,600 | — | — |
| 2001-04-19 | $2.63 | $2.63 | 19,140,800 | — | — |
| 2001-04-18 | $2.56 | $2.56 | 32,326,400 | — | — |
| 2001-04-17 | $2.45 | $2.45 | 15,897,600 | — | — |
| 2001-04-16 | $2.36 | $2.36 | 22,400,000 | — | — |
| 2001-04-12 | $2.41 | $2.41 | 23,422,400 | — | — |
| 2001-04-11 | $2.23 | $2.23 | 25,352,000 | — | — |
| 2001-04-10 | $2.27 | $2.27 | 43,772,800 | — | — |
| 2001-04-09 | $2.11 | $2.11 | 13,137,600 | — | — |
| 2001-04-06 | $2.01 | $2.01 | 19,417,600 | — | — |
| 2001-04-05 | $1.99 | $1.99 | 20,753,600 | — | — |
| 2001-04-04 | $1.82 | $1.82 | 12,929,600 | — | — |
| 2001-04-03 | $1.84 | $1.84 | 17,044,800 | — | — |
| 2001-04-02 | $1.91 | $1.91 | 25,326,400 | — | — |
| 2001-03-30 | $2.03 | $2.03 | 14,294,400 | — | — |
| 2001-03-29 | $2.01 | $2.01 | 22,908,800 | — | — |
| 2001-03-28 | $2.00 | $2.00 | 17,827,200 | — | — |
| 2001-03-27 | $2.00 | $2.00 | 15,516,800 | — | — |
| 2001-03-26 | $2.01 | $2.01 | 29,200,000 | — | — |
| 2001-03-23 | $1.86 | $1.86 | 35,204,800 | — | — |
| 2001-03-22 | $1.82 | $1.82 | 49,011,200 | — | — |
| 2001-03-21 | $1.80 | $1.80 | 27,972,800 | — | — |
| 2001-03-20 | $2.05 | $2.05 | 19,283,200 | — | — |
| 2001-03-19 | $2.14 | $2.14 | 23,337,600 | — | — |
| 2001-03-16 | $1.89 | $1.89 | 33,147,200 | — | — |
| 2001-03-15 | $2.04 | $2.04 | 24,556,800 | — | — |
| 2001-03-14 | $2.07 | $2.07 | 35,952,000 | — | — |
| 2001-03-13 | $1.94 | $1.94 | 23,748,800 | — | — |
| 2001-03-12 | $1.85 | $1.85 | 55,155,200 | — | — |
| 2001-03-09 | $2.10 | $2.10 | 20,886,400 | — | — |
| 2001-03-08 | $2.11 | $2.11 | 14,043,200 | — | — |
| 2001-03-07 | $2.09 | $2.09 | 11,878,400 | — | — |
| 2001-03-06 | $2.19 | $2.19 | 17,443,200 | — | — |
| 2001-03-05 | $2.10 | $2.10 | 14,086,400 | — | — |
| 2001-03-02 | $2.24 | $2.24 | 20,952,000 | — | — |
| 2001-03-01 | $2.20 | $2.20 | 31,913,600 | — | — |
| 2001-02-28 | $2.34 | $2.34 | 18,251,200 | — | — |
| 2001-02-27 | $2.25 | $2.25 | 25,470,400 | — | — |
| 2001-02-26 | $2.28 | $2.28 | 35,779,200 | — | — |
| 2001-02-23 | $2.16 | $2.16 | 31,908,800 | — | — |
| 2001-02-22 | $1.98 | $1.98 | 16,435,200 | — | — |
| 2001-02-21 | $2.07 | $2.07 | 33,913,600 | — | — |
| 2001-02-20 | $2.19 | $2.19 | 86,531,200 | — | — |
| 2001-02-16 | $2.18 | $2.18 | 23,808,000 | — | — |
| 2001-02-15 | $2.08 | $2.08 | 21,059,200 | — | — |
| 2001-02-14 | $2.08 | $2.08 | 29,980,800 | — | — |
| 2001-02-13 | $2.11 | $2.11 | 57,667,200 | — | — |
| 2001-02-12 | $2.18 | $2.18 | 54,300,800 | — | — |
| 2001-02-09 | $1.97 | $1.97 | 33,257,600 | — | — |
| 2001-02-08 | $1.91 | $1.91 | 66,944,000 | — | — |
| 2001-02-07 | $2.03 | $2.03 | 30,108,800 | — | — |
| 2001-02-06 | $2.06 | $2.06 | 27,116,800 | — | — |
| 2001-02-05 | $1.93 | $1.93 | 25,974,400 | — | — |
| 2001-02-02 | $1.97 | $1.97 | 22,012,800 | — | — |
| 2001-02-01 | $2.02 | $2.02 | 23,692,800 | — | — |
| 2001-01-31 | $2.12 | $2.12 | 19,267,200 | — | — |
| 2001-01-30 | $2.11 | $2.11 | 16,272,000 | — | — |
| 2001-01-29 | $2.16 | $2.16 | 32,451,200 | — | — |
| 2001-01-26 | $2.01 | $2.01 | 27,078,400 | — | — |
| 2001-01-25 | $2.05 | $2.05 | 19,331,200 | — | — |
| 2001-01-24 | $2.04 | $2.04 | 33,664,000 | — | — |
| 2001-01-23 | $2.15 | $2.15 | 41,769,600 | — | — |
| 2001-01-22 | $1.93 | $1.93 | 27,097,600 | — | — |
| 2001-01-19 | $1.86 | $1.86 | 31,382,400 | — | — |
| 2001-01-18 | $1.85 | $1.85 | 45,702,400 | — | — |
| 2001-01-17 | $1.85 | $1.85 | 33,747,200 | — | — |
| 2001-01-16 | $2.04 | $2.04 | 47,542,400 | — | — |
| 2001-01-12 | $1.86 | $1.86 | 33,148,800 | — | — |
| 2001-01-11 | $1.78 | $1.78 | 38,502,400 | — | — |
| 2001-01-10 | $1.75 | $1.75 | 53,305,600 | — | — |
| 2001-01-09 | $1.69 | $1.69 | 77,571,200 | — | — |
| 2001-01-08 | $1.70 | $1.70 | 104,924,800 | — | — |
| 2001-01-05 | $1.83 | $1.83 | 107,948,800 | — | — |
| 2001-01-04 | $2.05 | $2.05 | 40,121,600 | — | — |
| 2001-01-03 | $2.41 | $2.41 | 42,412,800 | — | — |
| 2001-01-02 | $2.32 | $2.32 | 38,233,600 | — | — |