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
- 1998-04-27 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 | $2.57 | $2.60 | 187,778 | — | — |
| 2001-12-28 | $2.46 | $2.48 | 127,459 | — | — |
| 2001-12-27 | $2.42 | $2.44 | 80,776 | — | — |
| 2001-12-26 | $2.34 | $2.37 | 89,693 | — | — |
| 2001-12-24 | $2.35 | $2.38 | 29,898 | — | — |
| 2001-12-21 | $2.34 | $2.37 | 69,237 | — | — |
| 2001-12-20 | $2.53 | $2.56 | 105,429 | — | — |
| 2001-12-19 | $2.69 | $2.71 | 75,531 | — | — |
| 2001-12-18 | $2.68 | $2.71 | 75,006 | — | — |
| 2001-12-17 | $2.60 | $2.62 | 65,565 | — | — |
| 2001-12-14 | $2.52 | $2.54 | 45,633 | — | — |
| 2001-12-13 | $2.53 | $2.56 | 53,501 | — | — |
| 2001-12-12 | $2.46 | $2.48 | 54,550 | — | — |
| 2001-12-11 | $2.40 | $2.42 | 69,761 | — | — |
| 2001-12-10 | $2.40 | $2.42 | 45,109 | — | — |
| 2001-12-07 | $2.41 | $2.43 | 48,780 | — | — |
| 2001-12-06 | $2.41 | $2.43 | 46,158 | — | — |
| 2001-12-05 | $2.38 | $2.41 | 56,124 | — | — |
| 2001-12-04 | $2.34 | $2.37 | 75,006 | — | — |
| 2001-12-03 | $2.32 | $2.34 | 83,399 | — | — |
| 2001-11-30 | $2.30 | $2.32 | 75,531 | — | — |
| 2001-11-29 | $2.24 | $2.26 | 111,198 | — | — |
| 2001-11-28 | $2.17 | $2.19 | 82,874 | — | — |
| 2001-11-27 | $2.11 | $2.13 | 80,252 | — | — |
| 2001-11-26 | $2.12 | $2.14 | 20,981 | — | — |
| 2001-11-23 | $2.14 | $2.16 | 30,947 | — | — |
| 2001-11-21 | $2.07 | $2.09 | 37,766 | — | — |
| 2001-11-20 | $2.10 | $2.12 | 159,454 | — | — |
| 2001-11-19 | $2.12 | $2.14 | 25,177 | — | — |
| 2001-11-16 | $2.10 | $2.12 | 97,036 | — | — |
| 2001-11-15 | $2.10 | $2.12 | 49,829 | — | — |
| 2001-11-14 | $2.19 | $2.21 | 73,433 | — | — |
| 2001-11-13 | $2.27 | $2.29 | 6,819 | — | — |
| 2001-11-12 | $2.27 | $2.29 | 124,836 | — | — |
| 2001-11-09 | $2.29 | $2.31 | 176,764 | — | — |
| 2001-11-08 | $2.28 | $2.30 | 49,305 | — | — |
| 2001-11-07 | $2.29 | $2.31 | 102,282 | — | — |
| 2001-11-06 | $2.21 | $2.23 | 36,192 | — | — |
| 2001-11-05 | $2.25 | $2.27 | 13,113 | — | — |
| 2001-11-02 | $2.28 | $2.30 | 53,501 | — | — |
| 2001-11-01 | $2.25 | $2.27 | 34,094 | — | — |
| 2001-10-31 | $2.27 | $2.29 | 96,512 | — | — |
| 2001-10-30 | $2.25 | $2.27 | 72,384 | — | — |
| 2001-10-29 | $2.24 | $2.26 | 39,339 | — | — |
| 2001-10-26 | $2.20 | $2.22 | 190,926 | — | — |
| 2001-10-25 | $2.24 | $2.26 | 83,399 | — | — |
| 2001-10-24 | $2.25 | $2.27 | 32,520 | — | — |
| 2001-10-23 | $2.16 | $2.18 | 42,486 | — | — |
| 2001-10-22 | $2.19 | $2.21 | 136,375 | — | — |
| 2001-10-19 | $2.19 | $2.21 | 209,284 | — | — |
| 2001-10-18 | $2.32 | $2.34 | 71,335 | — | — |
| 2001-10-17 | $2.38 | $2.41 | 64,516 | — | — |
| 2001-10-16 | $2.43 | $2.45 | 171,518 | — | — |
| 2001-10-15 | $2.48 | $2.50 | 128,508 | — | — |
| 2001-10-12 | $2.42 | $2.44 | 79,203 | — | — |
| 2001-10-11 | $2.38 | $2.41 | 104,904 | — | — |
| 2001-10-10 | $2.23 | $2.25 | 50,354 | — | — |
| 2001-10-09 | $2.21 | $2.23 | 67,663 | — | — |
| 2001-10-08 | $2.23 | $2.25 | 124,836 | — | — |
| 2001-10-05 | $2.21 | $2.23 | 292,158 | — | — |
| 2001-10-04 | $2.38 | $2.41 | 499,868 | — | — |
| 2001-10-03 | $2.55 | $2.58 | 309,992 | — | — |
| 2001-10-02 | $2.54 | $2.56 | 166,273 | — | — |
| 2001-10-01 | $2.23 | $2.25 | 163,651 | — | — |
| 2001-09-28 | $2.22 | $2.24 | 184,631 | — | — |
| 2001-09-27 | $2.29 | $2.31 | 190,926 | — | — |
| 2001-09-26 | $2.17 | $2.19 | 238,132 | — | — |
| 2001-09-25 | $1.95 | $1.97 | 222,397 | — | — |
| 2001-09-24 | $1.79 | $1.81 | 122,213 | — | — |
| 2001-09-21 | $1.79 | $1.81 | 82,350 | — | — |
| 2001-09-20 | $1.91 | $1.92 | 99,659 | — | — |
| 2001-09-19 | $1.99 | $2.01 | 80,776 | — | — |
| 2001-09-18 | $2.14 | $2.16 | 70,286 | — | — |
| 2001-09-17 | $2.36 | $2.39 | 153,160 | — | — |
| 2001-09-10 | $2.84 | $2.87 | 23,603 | — | — |
| 2001-09-07 | $2.96 | $2.98 | 48,780 | — | — |
| 2001-09-06 | $2.98 | $3.01 | 42,486 | — | — |
| 2001-09-05 | $3.07 | $3.10 | 26,226 | — | — |
| 2001-09-04 | $3.03 | $3.06 | 328,350 | — | — |
| 2001-08-31 | $3.07 | $3.10 | 25,177 | — | — |
| 2001-08-30 | $3.00 | $3.03 | 15,211 | — | — |
| 2001-08-29 | $2.96 | $2.99 | 17,309 | — | — |
| 2001-08-28 | $2.95 | $2.97 | 86,546 | — | — |
| 2001-08-27 | $3.27 | $3.30 | 46,682 | — | — |
| 2001-08-24 | $3.31 | $3.34 | 81,825 | — | — |
| 2001-08-23 | $3.27 | $3.30 | 36,192 | — | — |
| 2001-08-22 | $3.20 | $3.23 | 40,388 | — | — |
| 2001-08-21 | $3.14 | $3.17 | 18,883 | — | — |
| 2001-08-20 | $3.12 | $3.15 | 128,508 | — | — |
| 2001-08-17 | $3.13 | $3.16 | 121,164 | — | — |
| 2001-08-16 | $3.16 | $3.19 | 103,855 | — | — |
| 2001-08-15 | $3.15 | $3.18 | 157,881 | — | — |
| 2001-08-14 | $3.13 | $3.16 | 59,271 | — | — |
| 2001-08-13 | $3.15 | $3.18 | 50,354 | — | — |
| 2001-08-10 | $3.19 | $3.22 | 28,324 | — | — |
| 2001-08-09 | $3.19 | $3.22 | 33,045 | — | — |
| 2001-08-08 | $3.19 | $3.22 | 44,584 | — | — |
| 2001-08-07 | $3.29 | $3.32 | 17,309 | — | — |
| 2001-08-06 | $3.29 | $3.32 | 36,926 | — | — |
| 2001-08-03 | $3.29 | $3.32 | 28,849 | — | — |
| 2001-08-02 | $3.30 | $3.33 | 57,120 | — | — |
| 2001-08-01 | $3.35 | $3.38 | 137,320 | — | — |
| 2001-07-31 | $3.35 | $3.39 | 59,428 | — | — |
| 2001-07-30 | $3.34 | $3.37 | 25,964 | — | — |
| 2001-07-27 | $3.35 | $3.38 | 21,348 | — | — |
| 2001-07-26 | $3.33 | $3.36 | 57,697 | — | — |
| 2001-07-25 | $3.35 | $3.38 | 141,935 | — | — |
| 2001-07-24 | $3.37 | $3.40 | 96,354 | — | — |
| 2001-07-23 | $3.41 | $3.45 | 102,701 | — | — |
| 2001-07-20 | $3.25 | $3.28 | 43,273 | — | — |
| 2001-07-19 | $3.25 | $3.28 | 271,754 | — | — |
| 2001-07-18 | $3.22 | $3.25 | 113,087 | — | — |
| 2001-07-17 | $3.21 | $3.24 | 53,082 | — | — |
| 2001-07-16 | $3.19 | $3.22 | 64,621 | — | — |
| 2001-07-13 | $3.16 | $3.19 | 45,581 | — | — |
| 2001-07-12 | $3.18 | $3.21 | 221,558 | — | — |
| 2001-07-11 | $3.28 | $3.31 | 76,737 | — | — |
| 2001-07-10 | $3.29 | $3.32 | 82,507 | — | — |
| 2001-07-09 | $3.21 | $3.24 | 188,670 | — | — |
| 2001-07-06 | $3.15 | $3.18 | 45,581 | — | — |
| 2001-07-05 | $3.15 | $3.18 | 107,317 | — | — |
| 2001-07-03 | $3.15 | $3.18 | 31,157 | — | — |
| 2001-07-02 | $3.15 | $3.17 | 152,898 | — | — |
| 2001-06-29 | $3.11 | $3.14 | 140,781 | — | — |
| 2001-06-28 | $3.09 | $3.11 | 34,618 | — | — |
| 2001-06-27 | $3.12 | $3.15 | 83,661 | — | — |
| 2001-06-26 | $2.98 | $3.01 | 151,167 | — | — |
| 2001-06-25 | $3.02 | $3.05 | 257,330 | — | — |
| 2001-06-22 | $3.04 | $3.07 | 87,123 | — | — |
| 2001-06-21 | $3.03 | $3.06 | 111,356 | — | — |
| 2001-06-20 | $3.05 | $3.07 | 171,938 | — | — |
| 2001-06-19 | $3.07 | $3.09 | 67,506 | — | — |
| 2001-06-18 | $3.08 | $3.10 | 251,560 | — | — |
| 2001-06-15 | $3.02 | $3.05 | 85,392 | — | — |
| 2001-06-14 | $2.96 | $2.99 | 50,774 | — | — |
| 2001-06-13 | $2.93 | $2.95 | 64,621 | — | — |
| 2001-06-12 | $2.88 | $2.91 | 53,082 | — | — |
| 2001-06-11 | $2.86 | $2.88 | 56,543 | — | — |
| 2001-06-08 | $2.84 | $2.86 | 40,388 | — | — |
| 2001-06-07 | $2.82 | $2.85 | 143,089 | — | — |
| 2001-06-06 | $2.62 | $2.64 | 60,582 | — | — |
| 2001-06-05 | $2.72 | $2.74 | 31,734 | — | — |
| 2001-06-04 | $2.69 | $2.71 | 121,741 | — | — |
| 2001-06-01 | $2.91 | $2.93 | 55,389 | — | — |
| 2001-05-31 | $3.05 | $3.07 | 55,389 | — | — |
| 2001-05-30 | $3.17 | $3.19 | 70,968 | — | — |
| 2001-05-29 | $3.16 | $3.18 | 111,356 | — | — |
| 2001-05-25 | $3.36 | $3.39 | 55,966 | — | — |
| 2001-05-24 | $3.34 | $3.36 | 381,379 | — | — |
| 2001-05-23 | $3.31 | $3.34 | 183,477 | — | — |
| 2001-05-22 | $3.41 | $3.44 | 179,439 | — | — |
| 2001-05-21 | $3.20 | $3.22 | 109,048 | — | — |
| 2001-05-18 | $3.12 | $3.14 | 323,105 | — | — |
| 2001-05-17 | $2.99 | $3.01 | 462,732 | — | — |
| 2001-05-16 | $3.12 | $3.14 | 51,928 | — | — |
| 2001-05-15 | $3.12 | $3.15 | 153,475 | — | — |
| 2001-05-14 | $3.12 | $3.15 | 230,789 | — | — |
| 2001-05-11 | $3.29 | $3.32 | 153,475 | — | — |
| 2001-05-10 | $3.18 | $3.20 | 373,878 | — | — |
| 2001-05-09 | $3.10 | $3.13 | 343,299 | — | — |
| 2001-05-08 | $3.00 | $3.02 | 279,832 | — | — |
| 2001-05-07 | $2.98 | $3.00 | 78,468 | — | — |
| 2001-05-04 | $2.94 | $2.97 | 368,686 | — | — |
| 2001-05-03 | $2.94 | $2.96 | 30,003 | — | — |
| 2001-05-02 | $2.94 | $2.96 | 39,234 | — | — |
| 2001-05-01 | $2.93 | $2.95 | 339,837 | — | — |
| 2001-04-30 | $2.91 | $2.94 | 113,087 | — | — |
| 2001-04-27 | $2.90 | $2.93 | 2,308 | — | — |
| 2001-04-26 | $2.88 | $2.90 | 267,715 | — | — |
| 2001-04-25 | $2.90 | $2.93 | 39,234 | — | — |
| 2001-04-24 | $2.86 | $2.88 | 34,618 | — | — |
| 2001-04-23 | $2.85 | $2.87 | 26,541 | — | — |
| 2001-04-20 | $2.90 | $2.93 | 27,695 | — | — |
| 2001-04-19 | $3.00 | $3.02 | 161,552 | — | — |
| 2001-04-18 | $2.96 | $2.98 | 278,678 | — | — |
| 2001-04-17 | $2.94 | $2.96 | 107,317 | — | — |
| 2001-04-16 | $2.97 | $2.99 | 77,314 | — | — |
| 2001-04-12 | $2.90 | $2.92 | 291,371 | — | — |
| 2001-04-11 | $2.95 | $2.97 | 520,430 | — | — |
| 2001-04-10 | $2.84 | $2.87 | 210,595 | — | — |
| 2001-04-09 | $2.57 | $2.59 | 12,693 | — | — |
| 2001-04-06 | $2.52 | $2.54 | 128,088 | — | — |
| 2001-04-05 | $2.51 | $2.53 | 132,704 | — | — |
| 2001-04-04 | $2.52 | $2.54 | 55,966 | — | — |
| 2001-04-03 | $2.44 | $2.45 | 50,197 | — | — |
| 2001-04-02 | $2.33 | $2.35 | 19,040 | — | — |
| 2001-03-30 | $2.30 | $2.32 | 54,235 | — | — |
| 2001-03-29 | $2.25 | $2.27 | 90,585 | — | — |
| 2001-03-28 | $2.23 | $2.25 | 89,431 | — | — |
| 2001-03-27 | $2.16 | $2.18 | 150,590 | — | — |
| 2001-03-26 | $2.11 | $2.13 | 139,627 | — | — |
| 2001-03-23 | $2.10 | $2.11 | 78,468 | — | — |
| 2001-03-22 | $2.12 | $2.14 | 479,465 | — | — |
| 2001-03-21 | $2.14 | $2.16 | 240,598 | — | — |
| 2001-03-20 | $2.13 | $2.15 | 79,622 | — | — |
| 2001-03-19 | $2.14 | $2.16 | 157,514 | — | — |
| 2001-03-16 | $2.10 | $2.11 | 53,658 | — | — |
| 2001-03-15 | $2.15 | $2.17 | 232,520 | — | — |
| 2001-03-14 | $2.14 | $2.16 | 364,647 | — | — |
| 2001-03-13 | $2.15 | $2.17 | 77,314 | — | — |
| 2001-03-12 | $2.26 | $2.28 | 204,248 | — | — |
| 2001-03-09 | $2.33 | $2.35 | 84,238 | — | — |
| 2001-03-08 | $2.34 | $2.36 | 106,163 | — | — |
| 2001-03-07 | $2.42 | $2.44 | 44,427 | — | — |
| 2001-03-06 | $2.36 | $2.38 | 45,004 | — | — |
| 2001-03-05 | $2.35 | $2.37 | 251,560 | — | — |
| 2001-03-02 | $2.34 | $2.36 | 10,386 | — | — |
| 2001-03-01 | $2.36 | $2.38 | 25,387 | — | — |
| 2001-02-28 | $2.32 | $2.34 | 130,396 | — | — |
| 2001-02-27 | $2.32 | $2.34 | 122,895 | — | — |
| 2001-02-26 | $2.40 | $2.42 | 8,655 | — | — |
| 2001-02-23 | $2.36 | $2.38 | 21,925 | — | — |
| 2001-02-22 | $2.37 | $2.39 | 37,503 | — | — |
| 2001-02-21 | $2.33 | $2.35 | 64,044 | — | — |
| 2001-02-20 | $2.33 | $2.35 | 29,426 | — | — |
| 2001-02-16 | $2.33 | $2.35 | 277,524 | — | — |
| 2001-02-15 | $2.29 | $2.31 | 87,123 | — | — |
| 2001-02-14 | $2.25 | $2.27 | 31,734 | — | — |
| 2001-02-13 | $2.18 | $2.20 | 46,735 | — | — |
| 2001-02-12 | $2.18 | $2.19 | 37,503 | — | — |
| 2001-02-09 | $2.35 | $2.37 | 85,969 | — | — |
| 2001-02-08 | $2.39 | $2.41 | 27,118 | — | — |
| 2001-02-07 | $2.39 | $2.41 | 42,696 | — | — |
| 2001-02-06 | $2.39 | $2.41 | 77,891 | — | — |
| 2001-02-05 | $2.45 | $2.47 | 16,155 | — | — |
| 2001-02-02 | $2.42 | $2.44 | 20,194 | — | — |
| 2001-02-01 | $2.41 | $2.43 | 155,783 | — | — |
| 2001-01-31 | $2.51 | $2.53 | 159,245 | — | — |
| 2001-01-30 | $2.43 | $2.45 | 590,820 | — | — |
| 2001-01-29 | $2.47 | $2.49 | 169,053 | — | — |
| 2001-01-26 | $2.25 | $2.27 | 138,474 | — | — |
| 2001-01-25 | $2.14 | $2.16 | 51,351 | — | — |
| 2001-01-24 | $2.12 | $2.14 | 39,234 | — | — |
| 2001-01-23 | $2.14 | $2.16 | 21,348 | — | — |
| 2001-01-22 | $2.08 | $2.10 | 46,735 | — | — |
| 2001-01-19 | $2.14 | $2.16 | 38,080 | — | — |
| 2001-01-18 | $2.21 | $2.23 | 81,930 | — | — |
| 2001-01-17 | $2.25 | $2.27 | 47,312 | — | — |
| 2001-01-16 | $2.29 | $2.30 | 151,167 | — | — |
| 2001-01-12 | $2.30 | $2.32 | 92,893 | — | — |
| 2001-01-11 | $2.31 | $2.33 | 54,235 | — | — |
| 2001-01-10 | $2.25 | $2.27 | 64,044 | — | — |
| 2001-01-09 | $2.20 | $2.22 | 76,160 | — | — |
| 2001-01-08 | $2.22 | $2.24 | 32,887 | — | — |
| 2001-01-05 | $2.19 | $2.21 | 324,836 | — | — |
| 2001-01-04 | $2.32 | $2.34 | 65,775 | — | — |
| 2001-01-03 | $2.11 | $2.13 | 328,298 | — | — |
| 2001-01-02 | $2.04 | $2.05 | 102,124 | — | — |