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 | $2.87 | $3.20 | 132,704 | — | — |
| 2001-12-28 | $2.80 | $3.12 | 189,352 | — | — |
| 2001-12-27 | $2.86 | $3.18 | 344,610 | — | — |
| 2001-12-26 | $2.80 | $3.12 | 422,764 | — | — |
| 2001-12-24 | $2.84 | $3.16 | 47,731 | — | — |
| 2001-12-21 | $2.86 | $3.19 | 675,058 | — | — |
| 2001-12-20 | $3.10 | $3.45 | 242,329 | — | — |
| 2001-12-19 | $3.36 | $3.74 | 121,164 | — | — |
| 2001-12-18 | $3.39 | $3.78 | 179,911 | — | — |
| 2001-12-17 | $3.26 | $3.63 | 125,885 | — | — |
| 2001-12-14 | $3.22 | $3.59 | 76,580 | — | — |
| 2001-12-13 | $3.12 | $3.48 | 39,339 | — | — |
| 2001-12-12 | $3.13 | $3.49 | 71,335 | — | — |
| 2001-12-11 | $3.02 | $3.37 | 90,218 | — | — |
| 2001-12-10 | $2.99 | $3.33 | 184,107 | — | — |
| 2001-12-07 | $2.94 | $3.27 | 96,512 | — | — |
| 2001-12-06 | $2.90 | $3.23 | 134,277 | — | — |
| 2001-12-05 | $2.94 | $3.27 | 80,776 | — | — |
| 2001-12-04 | $2.90 | $3.23 | 50,879 | — | — |
| 2001-12-03 | $2.87 | $3.20 | 74,482 | — | — |
| 2001-11-30 | $2.77 | $3.09 | 115,919 | — | — |
| 2001-11-29 | $2.88 | $3.21 | 76,580 | — | — |
| 2001-11-28 | $2.74 | $3.05 | 163,126 | — | — |
| 2001-11-27 | $2.66 | $2.97 | 70,286 | — | — |
| 2001-11-26 | $2.67 | $2.97 | 82,350 | — | — |
| 2001-11-23 | $2.65 | $2.95 | 37,766 | — | — |
| 2001-11-21 | $2.67 | $2.97 | 50,354 | — | — |
| 2001-11-20 | $2.65 | $2.95 | 78,678 | — | — |
| 2001-11-19 | $2.68 | $2.98 | 95,463 | — | — |
| 2001-11-16 | $2.65 | $2.95 | 61,369 | — | — |
| 2001-11-15 | $2.65 | $2.95 | 82,350 | — | — |
| 2001-11-14 | $2.73 | $3.04 | 228,167 | — | — |
| 2001-11-13 | $2.84 | $3.16 | 72,908 | — | — |
| 2001-11-12 | $2.83 | $3.15 | 178,337 | — | — |
| 2001-11-09 | $2.84 | $3.16 | 51,403 | — | — |
| 2001-11-08 | $2.84 | $3.16 | 86,546 | — | — |
| 2001-11-07 | $2.81 | $3.13 | 81,301 | — | — |
| 2001-11-06 | $2.90 | $3.23 | 96,512 | — | — |
| 2001-11-05 | $2.85 | $3.18 | 73,957 | — | — |
| 2001-11-02 | $2.87 | $3.20 | 61,893 | — | — |
| 2001-11-01 | $2.87 | $3.20 | 65,041 | — | — |
| 2001-10-31 | $2.87 | $3.20 | 96,512 | — | — |
| 2001-10-30 | $2.78 | $3.10 | 61,893 | — | — |
| 2001-10-29 | $2.75 | $3.07 | 81,825 | — | — |
| 2001-10-26 | $2.70 | $3.01 | 216,627 | — | — |
| 2001-10-25 | $2.80 | $3.12 | 83,399 | — | — |
| 2001-10-24 | $2.78 | $3.09 | 16,785 | — | — |
| 2001-10-23 | $2.77 | $3.09 | 82,874 | — | — |
| 2001-10-22 | $2.82 | $3.14 | 163,126 | — | — |
| 2001-10-19 | $2.88 | $3.21 | 170,469 | — | — |
| 2001-10-18 | $3.01 | $3.36 | 61,369 | — | — |
| 2001-10-17 | $3.08 | $3.43 | 129,032 | — | — |
| 2001-10-16 | $3.18 | $3.55 | 334,120 | — | — |
| 2001-10-15 | $3.13 | $3.48 | 120,115 | — | — |
| 2001-10-12 | $3.11 | $3.46 | 137,424 | — | — |
| 2001-10-11 | $3.19 | $3.55 | 188,828 | — | — |
| 2001-10-10 | $2.96 | $3.29 | 101,233 | — | — |
| 2001-10-09 | $2.94 | $3.27 | 197,220 | — | — |
| 2001-10-08 | $3.00 | $3.35 | 391,293 | — | — |
| 2001-10-05 | $2.97 | $3.31 | 281,143 | — | — |
| 2001-10-04 | $3.14 | $3.50 | 477,314 | — | — |
| 2001-10-03 | $3.30 | $3.67 | 356,674 | — | — |
| 2001-10-02 | $3.18 | $3.55 | 529,242 | — | — |
| 2001-10-01 | $2.80 | $3.12 | 114,870 | — | — |
| 2001-09-28 | $2.86 | $3.19 | 233,412 | — | — |
| 2001-09-27 | $3.00 | $3.34 | 337,267 | — | — |
| 2001-09-26 | $2.81 | $3.13 | 317,335 | — | — |
| 2001-09-25 | $2.51 | $2.80 | 428,009 | — | — |
| 2001-09-24 | $2.21 | $2.46 | 127,983 | — | — |
| 2001-09-21 | $2.09 | $2.33 | 193,548 | — | — |
| 2001-09-20 | $2.32 | $2.59 | 75,531 | — | — |
| 2001-09-19 | $2.47 | $2.75 | 106,478 | — | — |
| 2001-09-18 | $2.50 | $2.78 | 240,231 | — | — |
| 2001-09-17 | $2.80 | $3.12 | 263,834 | — | — |
| 2001-09-10 | $3.24 | $3.61 | 50,354 | — | — |
| 2001-09-07 | $3.32 | $3.70 | 95,463 | — | — |
| 2001-09-06 | $3.41 | $3.80 | 183,058 | — | — |
| 2001-09-05 | $3.47 | $3.87 | 25,177 | — | — |
| 2001-09-04 | $3.48 | $3.88 | 41,962 | — | — |
| 2001-08-31 | $3.56 | $3.96 | 62,943 | — | — |
| 2001-08-30 | $3.48 | $3.88 | 65,565 | — | — |
| 2001-08-29 | $3.45 | $3.84 | 130,081 | — | — |
| 2001-08-28 | $3.48 | $3.87 | 452,662 | — | — |
| 2001-08-27 | $3.88 | $4.32 | 86,546 | — | — |
| 2001-08-24 | $3.92 | $4.37 | 100,708 | — | — |
| 2001-08-23 | $3.87 | $4.31 | 154,209 | — | — |
| 2001-08-22 | $3.77 | $4.19 | 45,633 | — | — |
| 2001-08-21 | $3.74 | $4.17 | 18,883 | — | — |
| 2001-08-20 | $3.79 | $4.23 | 132,179 | — | — |
| 2001-08-17 | $3.79 | $4.23 | 86,021 | — | — |
| 2001-08-16 | $3.76 | $4.18 | 148,439 | — | — |
| 2001-08-15 | $3.64 | $4.05 | 162,077 | — | — |
| 2001-08-14 | $3.58 | $3.99 | 72,384 | — | — |
| 2001-08-13 | $3.55 | $3.95 | 37,241 | — | — |
| 2001-08-10 | $3.55 | $3.96 | 53,501 | — | — |
| 2001-08-09 | $3.55 | $3.95 | 83,399 | — | — |
| 2001-08-08 | $3.53 | $3.93 | 39,864 | — | — |
| 2001-08-07 | $3.58 | $3.99 | 54,812 | — | — |
| 2001-08-06 | $3.56 | $3.97 | 326,567 | — | — |
| 2001-08-03 | $3.55 | $3.96 | 49,043 | — | — |
| 2001-08-02 | $3.55 | $3.95 | 34,041 | — | — |
| 2001-08-01 | $3.53 | $3.93 | 93,470 | — | — |
| 2001-07-31 | $3.56 | $3.97 | 151,167 | — | — |
| 2001-07-30 | $3.50 | $3.90 | 32,310 | — | — |
| 2001-07-27 | $3.49 | $3.88 | 188,093 | — | — |
| 2001-07-26 | $3.55 | $3.96 | 268,292 | — | — |
| 2001-07-25 | $3.64 | $4.05 | 166,745 | — | — |
| 2001-07-24 | $3.65 | $4.06 | 120,587 | — | — |
| 2001-07-23 | $3.67 | $4.09 | 265,985 | — | — |
| 2001-07-20 | $3.50 | $3.90 | 45,581 | — | — |
| 2001-07-19 | $3.50 | $3.90 | 245,790 | — | — |
| 2001-07-18 | $3.43 | $3.82 | 283,294 | — | — |
| 2001-07-17 | $3.33 | $3.71 | 64,621 | — | — |
| 2001-07-16 | $3.32 | $3.70 | 102,701 | — | — |
| 2001-07-13 | $3.33 | $3.71 | 79,622 | — | — |
| 2001-07-12 | $3.27 | $3.65 | 273,485 | — | — |
| 2001-07-11 | $3.45 | $3.84 | 184,054 | — | — |
| 2001-07-10 | $3.41 | $3.80 | 155,206 | — | — |
| 2001-07-09 | $3.40 | $3.79 | 147,705 | — | — |
| 2001-07-06 | $3.39 | $3.78 | 171,938 | — | — |
| 2001-07-05 | $3.33 | $3.71 | 50,774 | — | — |
| 2001-07-03 | $3.36 | $3.74 | 53,658 | — | — |
| 2001-07-02 | $3.36 | $3.74 | 267,715 | — | — |
| 2001-06-29 | $3.33 | $3.70 | 620,246 | — | — |
| 2001-06-28 | $3.25 | $3.62 | 170,784 | — | — |
| 2001-06-27 | $3.21 | $3.57 | 239,444 | — | — |
| 2001-06-26 | $3.15 | $3.51 | 247,521 | — | — |
| 2001-06-25 | $3.21 | $3.58 | 348,492 | — | — |
| 2001-06-22 | $3.20 | $3.56 | 96,931 | — | — |
| 2001-06-21 | $3.18 | $3.53 | 89,431 | — | — |
| 2001-06-20 | $3.12 | $3.47 | 123,472 | — | — |
| 2001-06-19 | $3.12 | $3.47 | 79,045 | — | — |
| 2001-06-18 | $3.15 | $3.51 | 136,743 | — | — |
| 2001-06-15 | $3.16 | $3.52 | 169,630 | — | — |
| 2001-06-14 | $3.12 | $3.47 | 97,508 | — | — |
| 2001-06-13 | $3.08 | $3.42 | 167,322 | — | — |
| 2001-06-12 | $3.01 | $3.35 | 178,862 | — | — |
| 2001-06-11 | $2.96 | $3.30 | 113,087 | — | — |
| 2001-06-08 | $2.88 | $3.21 | 159,245 | — | — |
| 2001-06-07 | $2.88 | $3.20 | 143,089 | — | — |
| 2001-06-06 | $2.65 | $2.95 | 222,712 | — | — |
| 2001-06-05 | $2.80 | $3.12 | 203,671 | — | — |
| 2001-06-04 | $2.84 | $3.16 | 69,814 | — | — |
| 2001-06-01 | $2.98 | $3.32 | 122,895 | — | — |
| 2001-05-31 | $3.14 | $3.49 | 136,743 | — | — |
| 2001-05-30 | $3.28 | $3.64 | 136,743 | — | — |
| 2001-05-29 | $3.28 | $3.65 | 422,344 | — | — |
| 2001-05-25 | $3.47 | $3.86 | 59,428 | — | — |
| 2001-05-24 | $3.48 | $3.87 | 180,016 | — | — |
| 2001-05-23 | $3.46 | $3.85 | 160,975 | — | — |
| 2001-05-22 | $3.52 | $3.92 | 244,637 | — | — |
| 2001-05-21 | $3.40 | $3.79 | 103,855 | — | — |
| 2001-05-18 | $3.22 | $3.59 | 287,910 | — | — |
| 2001-05-17 | $3.12 | $3.47 | 499,082 | — | — |
| 2001-05-16 | $3.21 | $3.57 | 99,239 | — | — |
| 2001-05-15 | $3.29 | $3.66 | 83,661 | — | — |
| 2001-05-14 | $3.29 | $3.66 | 240,598 | — | — |
| 2001-05-11 | $3.46 | $3.85 | 452,924 | — | — |
| 2001-05-10 | $3.35 | $3.73 | 96,931 | — | — |
| 2001-05-09 | $3.29 | $3.66 | 203,094 | — | — |
| 2001-05-08 | $3.23 | $3.59 | 170,784 | — | — |
| 2001-05-07 | $3.21 | $3.58 | 150,590 | — | — |
| 2001-05-04 | $3.19 | $3.55 | 50,774 | — | — |
| 2001-05-03 | $3.14 | $3.50 | 17,309 | — | — |
| 2001-05-02 | $3.14 | $3.50 | 79,045 | — | — |
| 2001-05-01 | $3.14 | $3.49 | 102,124 | — | — |
| 2001-04-30 | $3.11 | $3.46 | 18,463 | — | — |
| 2001-04-27 | $3.11 | $3.46 | 55,966 | — | — |
| 2001-04-26 | $3.12 | $3.47 | 217,519 | — | — |
| 2001-04-25 | $3.12 | $3.47 | 76,737 | — | — |
| 2001-04-24 | $3.10 | $3.45 | 25,387 | — | — |
| 2001-04-23 | $3.07 | $3.41 | 27,118 | — | — |
| 2001-04-20 | $3.08 | $3.42 | 32,887 | — | — |
| 2001-04-19 | $3.12 | $3.47 | 109,625 | — | — |
| 2001-04-18 | $3.16 | $3.52 | 92,893 | — | — |
| 2001-04-17 | $3.16 | $3.51 | 26,541 | — | — |
| 2001-04-16 | $3.17 | $3.53 | 55,966 | — | — |
| 2001-04-12 | $3.11 | $3.46 | 98,085 | — | — |
| 2001-04-11 | $3.16 | $3.52 | 150,590 | — | — |
| 2001-04-10 | $3.05 | $3.39 | 152,898 | — | — |
| 2001-04-09 | $2.95 | $3.28 | 37,503 | — | — |
| 2001-04-06 | $2.90 | $3.23 | 47,312 | — | — |
| 2001-04-05 | $2.82 | $3.13 | 60,582 | — | — |
| 2001-04-04 | $2.84 | $3.16 | 61,159 | — | — |
| 2001-04-03 | $2.85 | $3.17 | 129,819 | — | — |
| 2001-04-02 | $2.67 | $2.97 | 10,962 | — | — |
| 2001-03-30 | $2.66 | $2.96 | 72,122 | — | — |
| 2001-03-29 | $2.45 | $2.73 | 91,162 | — | — |
| 2001-03-28 | $2.43 | $2.70 | 137,320 | — | — |
| 2001-03-27 | $2.40 | $2.67 | 94,047 | — | — |
| 2001-03-26 | $2.40 | $2.67 | 20,194 | — | — |
| 2001-03-23 | $2.38 | $2.65 | 72,122 | — | — |
| 2001-03-22 | $2.36 | $2.62 | 504,851 | — | — |
| 2001-03-21 | $2.31 | $2.56 | 187,516 | — | — |
| 2001-03-20 | $2.41 | $2.68 | 205,979 | — | — |
| 2001-03-19 | $2.46 | $2.74 | 111,933 | — | — |
| 2001-03-16 | $2.43 | $2.70 | 168,476 | — | — |
| 2001-03-15 | $2.55 | $2.84 | 276,947 | — | — |
| 2001-03-14 | $2.56 | $2.84 | 257,907 | — | — |
| 2001-03-13 | $2.67 | $2.97 | 169,630 | — | — |
| 2001-03-12 | $2.77 | $3.09 | 98,085 | — | — |
| 2001-03-09 | $2.91 | $3.24 | 48,466 | — | — |
| 2001-03-08 | $2.93 | $3.26 | 58,851 | — | — |
| 2001-03-07 | $3.01 | $3.35 | 5,770 | — | — |
| 2001-03-06 | $3.00 | $3.34 | 26,541 | — | — |
| 2001-03-05 | $3.00 | $3.34 | 85,392 | — | — |
| 2001-03-02 | $2.99 | $3.33 | 77,891 | — | — |
| 2001-03-01 | $2.96 | $3.30 | 33,464 | — | — |
| 2001-02-28 | $3.02 | $3.37 | 23,079 | — | — |
| 2001-02-27 | $3.02 | $3.37 | 27,118 | — | — |
| 2001-02-26 | $3.03 | $3.37 | 9,809 | — | — |
| 2001-02-23 | $3.02 | $3.36 | 64,621 | — | — |
| 2001-02-22 | $2.98 | $3.32 | 40,965 | — | — |
| 2001-02-21 | $2.99 | $3.33 | 46,158 | — | — |
| 2001-02-20 | $2.98 | $3.32 | 70,391 | — | — |
| 2001-02-16 | $2.95 | $3.28 | 27,118 | — | — |
| 2001-02-15 | $2.91 | $3.24 | 59,428 | — | — |
| 2001-02-14 | $2.89 | $3.22 | 12,116 | — | — |
| 2001-02-13 | $2.91 | $3.24 | 71,545 | — | — |
| 2001-02-12 | $2.93 | $3.26 | 52,505 | — | — |
| 2001-02-09 | $3.01 | $3.35 | 41,542 | — | — |
| 2001-02-08 | $3.06 | $3.40 | 147,128 | — | — |
| 2001-02-07 | $3.14 | $3.49 | 47,889 | — | — |
| 2001-02-06 | $3.14 | $3.49 | 87,700 | — | — |
| 2001-02-05 | $3.15 | $3.51 | 20,771 | — | — |
| 2001-02-02 | $3.14 | $3.49 | 63,467 | — | — |
| 2001-02-01 | $3.14 | $3.49 | 125,780 | — | — |
| 2001-01-31 | $3.24 | $3.61 | 175,400 | — | — |
| 2001-01-30 | $3.25 | $3.62 | 306,373 | — | — |
| 2001-01-29 | $3.23 | $3.59 | 242,906 | — | — |
| 2001-01-26 | $2.97 | $3.30 | 176,554 | — | — |
| 2001-01-25 | $2.82 | $3.13 | 30,003 | — | — |
| 2001-01-24 | $2.86 | $3.18 | 24,233 | — | — |
| 2001-01-23 | $2.88 | $3.21 | 38,657 | — | — |
| 2001-01-22 | $2.83 | $3.15 | 20,194 | — | — |
| 2001-01-19 | $2.84 | $3.16 | 41,542 | — | — |
| 2001-01-18 | $2.88 | $3.21 | 94,624 | — | — |
| 2001-01-17 | $2.97 | $3.30 | 35,195 | — | — |
| 2001-01-16 | $2.98 | $3.31 | 106,163 | — | — |
| 2001-01-12 | $2.99 | $3.33 | 54,235 | — | — |
| 2001-01-11 | $3.01 | $3.35 | 47,312 | — | — |
| 2001-01-10 | $2.95 | $3.28 | 56,543 | — | — |
| 2001-01-09 | $2.88 | $3.21 | 85,969 | — | — |
| 2001-01-08 | $2.96 | $3.29 | 117,702 | — | — |
| 2001-01-05 | $2.96 | $3.29 | 320,220 | — | — |
| 2001-01-04 | $3.00 | $3.34 | 185,785 | — | — |
| 2001-01-03 | $2.82 | $3.13 | 144,820 | — | — |
| 2001-01-02 | $2.66 | $2.96 | 30,003 | — | — |