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
- 1994-04-04 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 | $2.60 | $2.60 | 27,196 | — | — |
| 2001-12-28 | $2.74 | $2.74 | 20,725 | — | — |
| 2001-12-27 | $2.69 | $2.69 | 22,849 | — | — |
| 2001-12-26 | $2.59 | $2.59 | 18,198 | — | — |
| 2001-12-24 | $2.62 | $2.62 | 2,022 | — | — |
| 2001-12-21 | $2.72 | $2.72 | 11,728 | — | — |
| 2001-12-20 | $2.86 | $2.86 | 14,862 | — | — |
| 2001-12-19 | $2.77 | $2.77 | 9,301 | — | — |
| 2001-12-18 | $2.86 | $2.86 | 7,987 | — | — |
| 2001-12-17 | $2.97 | $2.97 | 14,862 | — | — |
| 2001-12-14 | $2.62 | $2.62 | 8,998 | — | — |
| 2001-12-13 | $2.87 | $2.87 | 6,774 | — | — |
| 2001-12-12 | $2.92 | $2.92 | 37,306 | — | — |
| 2001-12-11 | $2.98 | $2.98 | 56,616 | — | — |
| 2001-12-10 | $2.72 | $2.72 | 14,154 | — | — |
| 2001-12-07 | $2.72 | $2.72 | 15,266 | — | — |
| 2001-12-06 | $2.97 | $2.97 | 10,110 | — | — |
| 2001-12-05 | $2.97 | $2.97 | 14,761 | — | — |
| 2001-12-04 | $2.97 | $2.97 | 24,062 | — | — |
| 2001-12-03 | $3.06 | $3.06 | 31,341 | — | — |
| 2001-11-30 | $2.97 | $2.97 | 9,604 | — | — |
| 2001-11-29 | $2.72 | $2.72 | 13,143 | — | — |
| 2001-11-28 | $2.63 | $2.63 | 708 | — | — |
| 2001-11-27 | $2.71 | $2.71 | 36,396 | — | — |
| 2001-11-26 | $2.86 | $2.86 | 14,963 | — | — |
| 2001-11-23 | $2.87 | $2.87 | 33,565 | — | — |
| 2001-11-21 | $2.92 | $2.92 | 79,566 | — | — |
| 2001-11-20 | $2.57 | $2.57 | 47,113 | — | — |
| 2001-11-19 | $2.57 | $2.57 | 15,873 | — | — |
| 2001-11-16 | $2.47 | $2.47 | 1,618 | — | — |
| 2001-11-15 | $2.59 | $2.59 | 22,950 | — | — |
| 2001-11-14 | $2.53 | $2.53 | 16,479 | — | — |
| 2001-11-13 | $2.67 | $2.67 | 14,457 | — | — |
| 2001-11-12 | $2.59 | $2.59 | 42,967 | — | — |
| 2001-11-09 | $2.42 | $2.42 | 13,042 | — | — |
| 2001-11-08 | $2.34 | $2.34 | 36,901 | — | — |
| 2001-11-07 | $2.31 | $2.31 | 10,717 | — | — |
| 2001-11-06 | $2.43 | $2.43 | 39,530 | — | — |
| 2001-11-05 | $2.42 | $2.42 | 36,194 | — | — |
| 2001-11-02 | $2.50 | $2.50 | 15,165 | — | — |
| 2001-11-01 | $2.53 | $2.53 | 36,295 | — | — |
| 2001-10-31 | $2.54 | $2.54 | 32,655 | — | — |
| 2001-10-30 | $2.72 | $2.72 | 174,903 | — | — |
| 2001-10-29 | $2.13 | $2.13 | 13,952 | — | — |
| 2001-10-26 | $2.20 | $2.20 | 18,198 | — | — |
| 2001-10-25 | $2.13 | $2.13 | 25,174 | — | — |
| 2001-10-24 | $2.03 | $2.03 | 46,910 | — | — |
| 2001-10-23 | $2.00 | $2.00 | 79,161 | — | — |
| 2001-10-22 | $2.20 | $2.20 | 43,372 | — | — |
| 2001-10-19 | $2.23 | $2.23 | 49,640 | — | — |
| 2001-10-18 | $2.46 | $2.46 | 16,378 | — | — |
| 2001-10-17 | $2.33 | $2.33 | 60,458 | — | — |
| 2001-10-16 | $2.52 | $2.52 | 7,279 | — | — |
| 2001-10-15 | $2.67 | $2.67 | 9,402 | — | — |
| 2001-10-12 | $2.66 | $2.66 | 8,290 | — | — |
| 2001-10-11 | $2.56 | $2.56 | 29,723 | — | — |
| 2001-10-10 | $2.63 | $2.63 | 32,959 | — | — |
| 2001-10-09 | $2.86 | $2.86 | 47,315 | — | — |
| 2001-10-08 | $2.95 | $2.95 | 65,917 | — | — |
| 2001-10-05 | $2.88 | $2.88 | 12,334 | — | — |
| 2001-10-04 | $2.88 | $2.88 | 47,113 | — | — |
| 2001-10-03 | $2.47 | $2.47 | 33,060 | — | — |
| 2001-10-02 | $2.42 | $2.42 | 25,477 | — | — |
| 2001-10-01 | $2.24 | $2.24 | 11,222 | — | — |
| 2001-09-28 | $2.47 | $2.47 | 61,368 | — | — |
| 2001-09-27 | $2.51 | $2.51 | 29,926 | — | — |
| 2001-09-26 | $2.72 | $2.72 | 4,044 | — | — |
| 2001-09-25 | $2.47 | $2.47 | 31,442 | — | — |
| 2001-09-24 | $2.47 | $2.47 | 26,893 | — | — |
| 2001-09-21 | $2.67 | $2.67 | 16,682 | — | — |
| 2001-09-20 | $3.07 | $3.07 | 7,279 | — | — |
| 2001-09-19 | $2.97 | $2.97 | 14,862 | — | — |
| 2001-09-18 | $3.17 | $3.17 | 11,020 | — | — |
| 2001-09-17 | $3.36 | $3.36 | 16,580 | — | — |
| 2001-09-10 | $3.72 | $3.72 | 3,235 | — | — |
| 2001-09-07 | $3.93 | $3.93 | 2,123 | — | — |
| 2001-09-06 | $3.96 | $3.96 | 13,952 | — | — |
| 2001-09-05 | $3.87 | $3.87 | 8,796 | — | — |
| 2001-09-04 | $4.06 | $4.06 | 11,020 | — | — |
| 2001-08-31 | $4.20 | $4.20 | 10,009 | — | — |
| 2001-08-30 | $4.25 | $4.25 | 8,492 | — | — |
| 2001-08-29 | $4.20 | $4.20 | 15,266 | — | — |
| 2001-08-28 | $4.10 | $4.10 | 54,088 | — | — |
| 2001-08-27 | $4.25 | $4.25 | 14,255 | — | — |
| 2001-08-24 | $4.45 | $4.45 | 15,873 | — | — |
| 2001-08-23 | $4.30 | $4.30 | 32,554 | — | — |
| 2001-08-22 | $4.15 | $4.15 | 9,807 | — | — |
| 2001-08-21 | $4.05 | $4.05 | 9,200 | — | — |
| 2001-08-20 | $4.10 | $4.10 | 12,031 | — | — |
| 2001-08-17 | $4.24 | $4.24 | 23,051 | — | — |
| 2001-08-16 | $4.20 | $4.20 | 17,389 | — | — |
| 2001-08-15 | $4.35 | $4.35 | 7,178 | — | — |
| 2001-08-14 | $4.35 | $4.35 | 16,378 | — | — |
| 2001-08-13 | $4.43 | $4.43 | 12,132 | — | — |
| 2001-08-10 | $4.45 | $4.45 | 10,009 | — | — |
| 2001-08-09 | $4.45 | $4.45 | 10,110 | — | — |
| 2001-08-08 | $4.34 | $4.34 | 18,299 | — | — |
| 2001-08-07 | $4.15 | $4.15 | 12,233 | — | — |
| 2001-08-06 | $4.03 | $4.03 | 8,290 | — | — |
| 2001-08-03 | $4.10 | $4.10 | 1,618 | — | — |
| 2001-08-02 | $4.08 | $4.08 | 1,415 | — | — |
| 2001-08-01 | $4.15 | $4.15 | 15,064 | — | — |
| 2001-07-31 | $4.09 | $4.09 | 19,209 | — | — |
| 2001-07-30 | $3.99 | $3.99 | 4,853 | — | — |
| 2001-07-27 | $4.08 | $4.08 | 9,301 | — | — |
| 2001-07-26 | $4.09 | $4.09 | 13,345 | — | — |
| 2001-07-25 | $3.96 | $3.96 | 13,345 | — | — |
| 2001-07-24 | $3.84 | $3.84 | 49,236 | — | — |
| 2001-07-23 | $4.07 | $4.07 | 22,242 | — | — |
| 2001-07-20 | $4.04 | $4.04 | 16,479 | — | — |
| 2001-07-19 | $3.66 | $3.66 | 19,917 | — | — |
| 2001-07-18 | $4.05 | $4.05 | 24,668 | — | — |
| 2001-07-17 | $4.05 | $4.05 | 8,391 | — | — |
| 2001-07-16 | $3.96 | $3.96 | 17,996 | — | — |
| 2001-07-13 | $4.15 | $4.15 | 12,840 | — | — |
| 2001-07-12 | $4.14 | $4.14 | 4,752 | — | — |
| 2001-07-11 | $4.17 | $4.17 | 115,962 | — | — |
| 2001-07-10 | $4.09 | $4.09 | 26,084 | — | — |
| 2001-07-09 | $4.20 | $4.20 | 2,527 | — | — |
| 2001-07-06 | $4.25 | $4.25 | 14,356 | — | — |
| 2001-07-05 | $4.52 | $4.52 | 2,426 | — | — |
| 2001-07-03 | $4.59 | $4.59 | 9,908 | — | — |
| 2001-07-02 | $4.61 | $4.61 | 30,532 | — | — |
| 2001-06-29 | $4.60 | $4.60 | 25,983 | — | — |
| 2001-06-28 | $4.33 | $4.33 | 7,077 | — | — |
| 2001-06-27 | $4.39 | $4.39 | 4,145 | — | — |
| 2001-06-26 | $4.39 | $4.39 | 2,527 | — | — |
| 2001-06-25 | $4.35 | $4.35 | 4,448 | — | — |
| 2001-06-22 | $4.39 | $4.39 | 2,123 | — | — |
| 2001-06-21 | $4.39 | $4.39 | 4,145 | — | — |
| 2001-06-20 | $4.32 | $4.32 | 18,400 | — | — |
| 2001-06-19 | $4.13 | $4.13 | 37,306 | — | — |
| 2001-06-18 | $4.11 | $4.11 | 23,051 | — | — |
| 2001-06-15 | $4.54 | $4.54 | 31,240 | — | — |
| 2001-06-14 | $4.80 | $4.80 | 12,031 | — | — |
| 2001-06-13 | $4.93 | $4.93 | 16,985 | — | — |
| 2001-06-12 | $4.95 | $4.95 | 14,558 | — | — |
| 2001-06-11 | $5.05 | $5.05 | 7,380 | — | — |
| 2001-06-08 | $5.16 | $5.16 | 12,233 | — | — |
| 2001-06-07 | $5.11 | $5.11 | 11,121 | — | — |
| 2001-06-06 | $5.42 | $5.42 | 33,262 | — | — |
| 2001-06-05 | $4.94 | $4.94 | 8,695 | — | — |
| 2001-06-04 | $4.66 | $4.66 | 11,626 | — | — |
| 2001-06-01 | $4.80 | $4.80 | 13,446 | — | — |
| 2001-05-31 | $4.97 | $4.97 | 23,354 | — | — |
| 2001-05-30 | $4.72 | $4.72 | 21,332 | — | — |
| 2001-05-29 | $5.21 | $5.21 | 23,860 | — | — |
| 2001-05-25 | $5.84 | $5.84 | 9,807 | — | — |
| 2001-05-24 | $5.74 | $5.74 | 56,212 | — | — |
| 2001-05-23 | $5.48 | $5.48 | 68,141 | — | — |
| 2001-05-22 | $5.31 | $5.31 | 41,350 | — | — |
| 2001-05-21 | $5.42 | $5.42 | 48,629 | — | — |
| 2001-05-18 | $5.29 | $5.29 | 23,152 | — | — |
| 2001-05-17 | $4.95 | $4.95 | 11,626 | — | — |
| 2001-05-16 | $4.54 | $4.54 | 17,389 | — | — |
| 2001-05-15 | $4.77 | $4.77 | 11,728 | — | — |
| 2001-05-14 | $4.90 | $4.90 | 15,367 | — | — |
| 2001-05-11 | $5.04 | $5.04 | 19,411 | — | — |
| 2001-05-10 | $5.34 | $5.34 | 31,442 | — | — |
| 2001-05-09 | $5.35 | $5.35 | 8,695 | — | — |
| 2001-05-08 | $5.43 | $5.43 | 20,422 | — | — |
| 2001-05-07 | $5.29 | $5.29 | 67,535 | — | — |
| 2001-05-04 | $5.00 | $5.00 | 29,117 | — | — |
| 2001-05-03 | $4.81 | $4.81 | 7,785 | — | — |
| 2001-05-02 | $4.75 | $4.75 | 3,235 | — | — |
| 2001-05-01 | $4.83 | $4.83 | 5,662 | — | — |
| 2001-04-30 | $4.45 | $4.45 | 32,655 | — | — |
| 2001-04-27 | $4.86 | $4.86 | 21,736 | — | — |
| 2001-04-26 | $4.46 | $4.46 | 3,741 | — | — |
| 2001-04-25 | $4.45 | $4.45 | 19,007 | — | — |
| 2001-04-24 | $4.07 | $4.07 | 9,908 | — | — |
| 2001-04-23 | $4.25 | $4.25 | 19,613 | — | — |
| 2001-04-20 | $4.29 | $4.29 | 12,739 | — | — |
| 2001-04-19 | $3.98 | $3.98 | 5,560 | — | — |
| 2001-04-18 | $3.92 | $3.92 | 29,319 | — | — |
| 2001-04-17 | $3.97 | $3.97 | 19,714 | — | — |
| 2001-04-16 | $3.87 | $3.87 | 28,207 | — | — |
| 2001-04-12 | $3.97 | $3.97 | 14,457 | — | — |
| 2001-04-11 | $3.84 | $3.84 | 27,499 | — | — |
| 2001-04-10 | $4.08 | $4.08 | 10,818 | — | — |
| 2001-04-09 | $4.03 | $4.03 | 32,858 | — | — |
| 2001-04-06 | $4.33 | $4.33 | 82,194 | — | — |
| 2001-04-05 | $3.99 | $3.99 | 49,236 | — | — |
| 2001-04-04 | $3.99 | $3.99 | 65,513 | — | — |
| 2001-04-03 | $4.45 | $4.45 | 22,849 | — | — |
| 2001-04-02 | $4.70 | $4.70 | 21,635 | — | — |
| 2001-03-30 | $4.61 | $4.61 | 35,183 | — | — |
| 2001-03-29 | $4.48 | $4.48 | 17,895 | — | — |
| 2001-03-28 | $4.57 | $4.57 | 96,854 | — | — |
| 2001-03-27 | $4.73 | $4.73 | 108,278 | — | — |
| 2001-03-26 | $3.93 | $3.93 | 89,575 | — | — |
| 2001-03-23 | $3.59 | $3.59 | 32,150 | — | — |
| 2001-03-22 | $3.21 | $3.21 | 19,209 | — | — |
| 2001-03-21 | $3.15 | $3.15 | 10,009 | — | — |
| 2001-03-20 | $3.03 | $3.03 | 12,031 | — | — |
| 2001-03-19 | $3.06 | $3.06 | 10,514 | — | — |
| 2001-03-16 | $3.34 | $3.34 | 67,535 | — | — |
| 2001-03-15 | $3.46 | $3.46 | 10,818 | — | — |
| 2001-03-14 | $3.65 | $3.65 | 12,840 | — | — |
| 2001-03-13 | $3.59 | $3.59 | 7,481 | — | — |
| 2001-03-12 | $3.65 | $3.65 | 9,099 | — | — |
| 2001-03-09 | $3.46 | $3.46 | 9,099 | — | — |
| 2001-03-08 | $3.40 | $3.40 | 32,251 | — | — |
| 2001-03-07 | $3.40 | $3.40 | 12,334 | — | — |
| 2001-03-06 | $3.40 | $3.40 | 8,088 | — | — |
| 2001-03-05 | $3.65 | $3.65 | 39,025 | — | — |
| 2001-03-02 | $3.00 | $3.00 | 9,402 | — | — |
| 2001-03-01 | $2.94 | $2.94 | 12,637 | — | — |
| 2001-02-28 | $3.31 | $3.31 | 55,706 | — | — |
| 2001-02-27 | $2.60 | $2.60 | 10,110 | — | — |
| 2001-02-26 | $3.06 | $3.06 | 30,128 | — | — |
| 2001-02-23 | $3.00 | $3.00 | 18,501 | — | — |
| 2001-02-22 | $2.87 | $2.87 | 7,380 | — | — |
| 2001-02-21 | $3.06 | $3.06 | 15,670 | — | — |
| 2001-02-20 | $2.97 | $2.97 | 17,794 | — | — |
| 2001-02-16 | $2.97 | $2.97 | 31,038 | — | — |
| 2001-02-15 | $2.97 | $2.97 | 15,468 | — | — |
| 2001-02-14 | $2.97 | $2.97 | 8,290 | — | — |
| 2001-02-13 | $3.15 | $3.15 | 12,435 | — | — |
| 2001-02-12 | $2.97 | $2.97 | 5,965 | — | — |
| 2001-02-09 | $3.00 | $3.00 | 12,334 | — | — |
| 2001-02-08 | $2.87 | $2.87 | 10,110 | — | — |
| 2001-02-07 | $3.03 | $3.03 | 37,508 | — | — |
| 2001-02-06 | $3.28 | $3.28 | 2,932 | — | — |
| 2001-02-05 | $3.40 | $3.40 | 5,662 | — | — |
| 2001-02-02 | $3.46 | $3.46 | 34,576 | — | — |
| 2001-02-01 | $3.40 | $3.40 | 6,774 | — | — |
| 2001-01-31 | $3.28 | $3.28 | 11,829 | — | — |
| 2001-01-30 | $3.21 | $3.21 | 71,579 | — | — |
| 2001-01-29 | $2.94 | $2.94 | 28,915 | — | — |
| 2001-01-26 | $3.15 | $3.15 | 24,062 | — | — |
| 2001-01-25 | $2.91 | $2.91 | 29,319 | — | — |
| 2001-01-24 | $3.21 | $3.21 | 21,838 | — | — |
| 2001-01-23 | $3.09 | $3.09 | 5,055 | — | — |
| 2001-01-22 | $3.28 | $3.28 | 15,064 | — | — |
| 2001-01-19 | $3.34 | $3.34 | 15,974 | — | — |
| 2001-01-18 | $3.46 | $3.46 | 5,055 | — | — |
| 2001-01-17 | $3.46 | $3.46 | 2,629 | — | — |
| 2001-01-16 | $3.46 | $3.46 | 12,435 | — | — |
| 2001-01-12 | $3.83 | $3.83 | 7,987 | — | — |
| 2001-01-11 | $3.65 | $3.65 | 17,288 | — | — |
| 2001-01-10 | $3.40 | $3.40 | 7,785 | — | — |
| 2001-01-09 | $3.40 | $3.40 | 58,234 | — | — |
| 2001-01-08 | $3.65 | $3.65 | 27,600 | — | — |
| 2001-01-05 | $3.83 | $3.83 | 94,630 | — | — |
| 2001-01-04 | $3.96 | $3.96 | 207,053 | — | — |
| 2001-01-03 | $2.47 | $2.47 | 81,284 | — | — |
| 2001-01-02 | $2.35 | $2.35 | 29,622 | — | — |