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
- 1999-03-11 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 | $1.94 | $1.94 | 1,049,600 | — | — |
| 2001-12-28 | $1.92 | $1.92 | 2,428,800 | — | — |
| 2001-12-27 | $1.86 | $1.86 | 1,196,800 | — | — |
| 2001-12-26 | $1.88 | $1.89 | 1,804,800 | — | — |
| 2001-12-24 | $2.01 | $2.02 | 444,800 | — | — |
| 2001-12-21 | $2.02 | $2.02 | 860,800 | — | — |
| 2001-12-20 | $1.98 | $1.99 | 2,153,600 | — | — |
| 2001-12-19 | $2.01 | $2.01 | 2,323,200 | — | — |
| 2001-12-18 | $2.06 | $2.07 | 1,424,000 | — | — |
| 2001-12-17 | $2.07 | $2.08 | 2,300,800 | — | — |
| 2001-12-14 | $2.00 | $2.01 | 3,008,000 | — | — |
| 2001-12-13 | $1.90 | $1.91 | 5,116,800 | — | — |
| 2001-12-12 | $2.03 | $2.04 | 4,505,600 | — | — |
| 2001-12-11 | $2.02 | $2.02 | 3,155,200 | — | — |
| 2001-12-10 | $1.98 | $1.99 | 2,902,400 | — | — |
| 2001-12-07 | $2.10 | $2.11 | 2,640,000 | — | — |
| 2001-12-06 | $2.12 | $2.13 | 6,745,600 | — | — |
| 2001-12-05 | $2.13 | $2.14 | 11,004,800 | — | — |
| 2001-12-04 | $1.93 | $1.94 | 8,220,800 | — | — |
| 2001-12-03 | $1.83 | $1.83 | 2,928,000 | — | — |
| 2001-11-30 | $1.78 | $1.79 | 6,105,600 | — | — |
| 2001-11-29 | $1.92 | $1.92 | 7,033,600 | — | — |
| 2001-11-28 | $1.93 | $1.94 | 6,656,000 | — | — |
| 2001-11-27 | $2.00 | $2.00 | 4,537,600 | — | — |
| 2001-11-26 | $2.06 | $2.07 | 3,856,000 | — | — |
| 2001-11-23 | $1.89 | $1.90 | 2,764,800 | — | — |
| 2001-11-21 | $1.79 | $1.80 | 2,256,000 | — | — |
| 2001-11-20 | $1.77 | $1.77 | 4,227,200 | — | — |
| 2001-11-19 | $1.83 | $1.84 | 7,232,000 | — | — |
| 2001-11-16 | $1.71 | $1.72 | 5,456,000 | — | — |
| 2001-11-15 | $1.73 | $1.74 | 7,766,400 | — | — |
| 2001-11-14 | $1.57 | $1.57 | 1,430,400 | — | — |
| 2001-11-13 | $1.54 | $1.54 | 4,211,200 | — | — |
| 2001-11-12 | $1.55 | $1.55 | 1,273,600 | — | — |
| 2001-11-09 | $1.56 | $1.57 | 995,200 | — | — |
| 2001-11-08 | $1.53 | $1.54 | 4,438,400 | — | — |
| 2001-11-07 | $1.48 | $1.49 | 3,248,000 | — | — |
| 2001-11-06 | $1.51 | $1.52 | 3,222,400 | — | — |
| 2001-11-05 | $1.53 | $1.54 | 3,801,600 | — | — |
| 2001-11-02 | $1.50 | $1.51 | 3,609,600 | — | — |
| 2001-11-01 | $1.52 | $1.53 | 2,188,800 | — | — |
| 2001-10-31 | $1.48 | $1.48 | 3,216,000 | — | — |
| 2001-10-30 | $1.49 | $1.50 | 3,686,400 | — | — |
| 2001-10-29 | $1.54 | $1.54 | 4,195,200 | — | — |
| 2001-10-26 | $1.65 | $1.66 | 2,428,800 | — | — |
| 2001-10-25 | $1.69 | $1.69 | 5,516,800 | — | — |
| 2001-10-24 | $1.63 | $1.63 | 2,163,200 | — | — |
| 2001-10-23 | $1.62 | $1.62 | 4,544,000 | — | — |
| 2001-10-22 | $1.66 | $1.66 | 10,579,200 | — | — |
| 2001-10-19 | $1.63 | $1.63 | 5,331,200 | — | — |
| 2001-10-18 | $1.51 | $1.52 | 6,905,600 | — | — |
| 2001-10-17 | $1.48 | $1.48 | 6,534,400 | — | — |
| 2001-10-16 | $1.47 | $1.47 | 4,982,400 | — | — |
| 2001-10-15 | $1.39 | $1.39 | 3,939,200 | — | — |
| 2001-10-12 | $1.39 | $1.39 | 7,100,800 | — | — |
| 2001-10-11 | $1.41 | $1.41 | 12,243,200 | — | — |
| 2001-10-10 | $1.30 | $1.30 | 12,550,400 | — | — |
| 2001-10-09 | $1.13 | $1.13 | 1,753,600 | — | — |
| 2001-10-08 | $1.16 | $1.17 | 982,400 | — | — |
| 2001-10-05 | $1.17 | $1.17 | 3,206,400 | — | — |
| 2001-10-04 | $1.14 | $1.14 | 5,382,400 | — | — |
| 2001-10-03 | $1.07 | $1.07 | 8,710,400 | — | — |
| 2001-10-02 | $1.09 | $1.10 | 966,400 | — | — |
| 2001-10-01 | $1.04 | $1.04 | 2,073,600 | — | — |
| 2001-09-28 | $1.06 | $1.06 | 1,267,200 | — | — |
| 2001-09-27 | $1.03 | $1.03 | 3,856,000 | — | — |
| 2001-09-26 | $1.12 | $1.12 | 2,550,400 | — | — |
| 2001-09-25 | $1.13 | $1.13 | 2,134,400 | — | — |
| 2001-09-24 | $1.14 | $1.14 | 7,849,600 | — | — |
| 2001-09-21 | $1.06 | $1.06 | 5,606,400 | — | — |
| 2001-09-20 | $1.08 | $1.08 | 4,518,400 | — | — |
| 2001-09-19 | $1.22 | $1.22 | 8,112,000 | — | — |
| 2001-09-18 | $1.32 | $1.32 | 6,073,600 | — | — |
| 2001-09-17 | $1.36 | $1.36 | 12,243,200 | — | — |
| 2001-09-10 | $1.50 | $1.50 | 5,520,000 | — | — |
| 2001-09-07 | $1.47 | $1.47 | 3,174,400 | — | — |
| 2001-09-06 | $1.46 | $1.46 | 2,048,000 | — | — |
| 2001-09-05 | $1.48 | $1.49 | 6,403,200 | — | — |
| 2001-09-04 | $1.52 | $1.53 | 6,780,800 | — | — |
| 2001-08-31 | $1.64 | $1.64 | 4,182,400 | — | — |
| 2001-08-30 | $1.68 | $1.68 | 3,808,000 | — | — |
| 2001-08-29 | $1.76 | $1.77 | 3,891,200 | — | — |
| 2001-08-28 | $1.84 | $1.85 | 2,169,600 | — | — |
| 2001-08-27 | $1.90 | $1.91 | 886,400 | — | — |
| 2001-08-24 | $1.84 | $1.84 | 3,763,200 | — | — |
| 2001-08-23 | $1.78 | $1.78 | 3,782,400 | — | — |
| 2001-08-22 | $1.82 | $1.82 | 2,745,600 | — | — |
| 2001-08-21 | $1.92 | $1.93 | 4,787,200 | — | — |
| 2001-08-20 | $1.84 | $1.85 | 3,283,200 | — | — |
| 2001-08-17 | $1.80 | $1.81 | 4,755,200 | — | — |
| 2001-08-16 | $1.88 | $1.88 | 2,070,400 | — | — |
| 2001-08-15 | $1.93 | $1.93 | 3,206,400 | — | — |
| 2001-08-14 | $1.96 | $1.97 | 598,400 | — | — |
| 2001-08-13 | $1.92 | $1.93 | 867,200 | — | — |
| 2001-08-10 | $1.99 | $1.99 | 5,004,800 | — | — |
| 2001-08-09 | $2.03 | $2.04 | 1,344,000 | — | — |
| 2001-08-08 | $2.03 | $2.04 | 1,795,200 | — | — |
| 2001-08-07 | $2.04 | $2.04 | 1,881,600 | — | — |
| 2001-08-06 | $2.03 | $2.04 | 2,284,800 | — | — |
| 2001-08-03 | $2.06 | $2.07 | 2,092,800 | — | — |
| 2001-08-02 | $2.14 | $2.14 | 5,264,000 | — | — |
| 2001-08-01 | $2.14 | $2.14 | 2,345,600 | — | — |
| 2001-07-31 | $2.06 | $2.07 | 1,574,400 | — | — |
| 2001-07-30 | $1.98 | $1.99 | 1,129,600 | — | — |
| 2001-07-27 | $1.93 | $1.93 | 5,846,400 | — | — |
| 2001-07-26 | $1.81 | $1.81 | 1,267,200 | — | — |
| 2001-07-25 | $1.75 | $1.76 | 1,337,600 | — | — |
| 2001-07-24 | $1.73 | $1.73 | 2,819,200 | — | — |
| 2001-07-23 | $1.77 | $1.78 | 2,521,600 | — | — |
| 2001-07-20 | $1.78 | $1.78 | 3,619,200 | — | — |
| 2001-07-19 | $1.88 | $1.88 | 1,158,400 | — | — |
| 2001-07-18 | $1.86 | $1.86 | 2,281,600 | — | — |
| 2001-07-17 | $1.88 | $1.88 | 3,443,200 | — | — |
| 2001-07-16 | $1.91 | $1.91 | 1,734,400 | — | — |
| 2001-07-13 | $1.97 | $1.97 | 2,966,400 | — | — |
| 2001-07-12 | $2.09 | $2.10 | 3,059,200 | — | — |
| 2001-07-11 | $1.96 | $1.96 | 2,380,800 | — | — |
| 2001-07-10 | $1.87 | $1.88 | 4,560,000 | — | — |
| 2001-07-09 | $1.78 | $1.78 | 1,827,200 | — | — |
| 2001-07-06 | $1.81 | $1.81 | 2,054,400 | — | — |
| 2001-07-05 | $1.82 | $1.82 | 3,120,000 | — | — |
| 2001-07-03 | $1.84 | $1.84 | 2,649,600 | — | — |
| 2001-07-02 | $1.94 | $1.94 | 2,864,000 | — | — |
| 2001-06-29 | $2.03 | $2.04 | 1,238,400 | — | — |
| 2001-06-28 | $1.94 | $1.94 | 2,028,800 | — | — |
| 2001-06-27 | $1.94 | $1.95 | 1,254,400 | — | — |
| 2001-06-26 | $1.98 | $1.98 | 1,056,000 | — | — |
| 2001-06-25 | $1.87 | $1.87 | 3,452,800 | — | — |
| 2001-06-22 | $1.97 | $1.97 | 1,014,400 | — | — |
| 2001-06-21 | $1.97 | $1.97 | 1,030,400 | — | — |
| 2001-06-20 | $1.98 | $1.98 | 1,702,400 | — | — |
| 2001-06-19 | $1.90 | $1.90 | 2,121,600 | — | — |
| 2001-06-18 | $1.88 | $1.88 | 2,953,600 | — | — |
| 2001-06-15 | $2.05 | $2.06 | 3,840,000 | — | — |
| 2001-06-14 | $2.19 | $2.19 | 3,916,800 | — | — |
| 2001-06-13 | $2.21 | $2.22 | 2,214,400 | — | — |
| 2001-06-12 | $2.20 | $2.21 | 1,276,800 | — | — |
| 2001-06-11 | $2.21 | $2.21 | 1,427,200 | — | — |
| 2001-06-08 | $2.30 | $2.31 | 822,400 | — | — |
| 2001-06-07 | $2.31 | $2.32 | 2,297,600 | — | — |
| 2001-06-06 | $2.19 | $2.19 | 2,819,200 | — | — |
| 2001-06-05 | $2.25 | $2.25 | 6,620,800 | — | — |
| 2001-06-04 | $2.03 | $2.04 | 1,097,600 | — | — |
| 2001-06-01 | $2.10 | $2.10 | 1,232,000 | — | — |
| 2001-05-31 | $2.13 | $2.13 | 1,328,000 | — | — |
| 2001-05-30 | $2.06 | $2.07 | 2,393,600 | — | — |
| 2001-05-29 | $2.17 | $2.17 | 2,704,000 | — | — |
| 2001-05-25 | $2.26 | $2.26 | 489,600 | — | — |
| 2001-05-24 | $2.25 | $2.25 | 2,211,200 | — | — |
| 2001-05-23 | $2.26 | $2.26 | 2,336,000 | — | — |
| 2001-05-22 | $2.24 | $2.25 | 2,585,600 | — | — |
| 2001-05-21 | $2.31 | $2.32 | 1,913,600 | — | — |
| 2001-05-18 | $2.33 | $2.33 | 1,651,200 | — | — |
| 2001-05-17 | $2.41 | $2.42 | 2,278,400 | — | — |
| 2001-05-16 | $2.38 | $2.39 | 1,891,200 | — | — |
| 2001-05-15 | $2.30 | $2.30 | 2,028,800 | — | — |
| 2001-05-14 | $2.21 | $2.21 | 1,862,400 | — | — |
| 2001-05-11 | $2.20 | $2.20 | 867,200 | — | — |
| 2001-05-10 | $2.22 | $2.22 | 6,790,400 | — | — |
| 2001-05-09 | $2.25 | $2.26 | 7,731,200 | — | — |
| 2001-05-08 | $2.49 | $2.49 | 7,801,600 | — | — |
| 2001-05-07 | $2.34 | $2.35 | 2,518,400 | — | — |
| 2001-05-04 | $2.27 | $2.27 | 2,656,000 | — | — |
| 2001-05-03 | $2.20 | $2.20 | 4,681,600 | — | — |
| 2001-05-02 | $2.31 | $2.32 | 12,009,600 | — | — |
| 2001-05-01 | $2.41 | $2.42 | 1,267,200 | — | — |
| 2001-04-30 | $2.30 | $2.30 | 5,475,200 | — | — |
| 2001-04-27 | $2.07 | $2.07 | 7,440,000 | — | — |
| 2001-04-26 | $2.10 | $2.10 | 11,184,000 | — | — |
| 2001-04-25 | $2.19 | $2.19 | 3,516,800 | — | — |
| 2001-04-24 | $2.06 | $2.06 | 3,276,800 | — | — |
| 2001-04-23 | $1.92 | $1.93 | 3,968,000 | — | — |
| 2001-04-20 | $1.97 | $1.97 | 2,390,400 | — | — |
| 2001-04-19 | $2.13 | $2.13 | 6,060,800 | — | — |
| 2001-04-18 | $2.00 | $2.00 | 19,539,200 | — | — |
| 2001-04-17 | $1.70 | $1.70 | 5,395,200 | — | — |
| 2001-04-16 | $1.68 | $1.68 | 4,585,600 | — | — |
| 2001-04-12 | $1.77 | $1.77 | 13,462,400 | — | — |
| 2001-04-11 | $1.73 | $1.74 | 20,524,800 | — | — |
| 2001-04-10 | $2.23 | $2.24 | 14,745,600 | — | — |
| 2001-04-09 | $2.06 | $2.06 | 6,128,000 | — | — |
| 2001-04-06 | $1.88 | $1.88 | 5,718,400 | — | — |
| 2001-04-05 | $2.03 | $2.03 | 13,507,200 | — | — |
| 2001-04-04 | $1.75 | $1.75 | 4,771,200 | — | — |
| 2001-04-03 | $1.80 | $1.80 | 7,392,000 | — | — |
| 2001-04-02 | $1.94 | $1.94 | 4,025,600 | — | — |
| 2001-03-30 | $2.05 | $2.05 | 14,678,400 | — | — |
| 2001-03-29 | $2.16 | $2.16 | 4,598,400 | — | — |
| 2001-03-28 | $2.32 | $2.32 | 15,843,200 | — | — |
| 2001-03-27 | $2.40 | $2.40 | 8,972,800 | — | — |
| 2001-03-26 | $2.09 | $2.10 | 2,172,800 | — | — |
| 2001-03-23 | $2.13 | $2.14 | 7,702,400 | — | — |
| 2001-03-22 | $2.13 | $2.13 | 4,844,800 | — | — |
| 2001-03-21 | $1.97 | $1.97 | 3,116,800 | — | — |
| 2001-03-20 | $2.01 | $2.01 | 4,544,000 | — | — |
| 2001-03-19 | $2.11 | $2.11 | 12,390,400 | — | — |
| 2001-03-16 | $2.22 | $2.22 | 7,910,400 | — | — |
| 2001-03-15 | $2.22 | $2.22 | 6,905,600 | — | — |
| 2001-03-14 | $2.06 | $2.06 | 4,684,800 | — | — |
| 2001-03-13 | $2.04 | $2.04 | 4,310,400 | — | — |
| 2001-03-12 | $2.07 | $2.07 | 6,435,200 | — | — |
| 2001-03-09 | $2.09 | $2.09 | 5,804,800 | — | — |
| 2001-03-08 | $2.28 | $2.28 | 4,412,800 | — | — |
| 2001-03-07 | $2.47 | $2.47 | 5,523,200 | — | — |
| 2001-03-06 | $2.47 | $2.47 | 6,732,800 | — | — |
| 2001-03-05 | $2.38 | $2.38 | 6,144,000 | — | — |
| 2001-03-02 | $2.28 | $2.28 | 15,078,400 | — | — |
| 2001-03-01 | $2.82 | $2.83 | 7,500,800 | — | — |
| 2001-02-28 | $2.88 | $2.88 | 13,724,800 | — | — |
| 2001-02-27 | $2.98 | $2.98 | 4,387,200 | — | — |
| 2001-02-26 | $3.07 | $3.07 | 4,256,000 | — | — |
| 2001-02-23 | $3.13 | $3.13 | 5,606,400 | — | — |
| 2001-02-22 | $2.83 | $2.83 | 4,355,200 | — | — |
| 2001-02-21 | $2.84 | $2.85 | 15,465,600 | — | — |
| 2001-02-20 | $3.28 | $3.28 | 3,968,000 | — | — |
| 2001-02-16 | $3.39 | $3.40 | 7,369,600 | — | — |
| 2001-02-15 | $3.38 | $3.39 | 5,264,000 | — | — |
| 2001-02-14 | $3.40 | $3.40 | 2,950,400 | — | — |
| 2001-02-13 | $3.53 | $3.54 | 860,800 | — | — |
| 2001-02-12 | $3.66 | $3.66 | 1,251,200 | — | — |
| 2001-02-09 | $3.47 | $3.48 | 1,302,400 | — | — |
| 2001-02-08 | $3.42 | $3.43 | 1,308,800 | — | — |
| 2001-02-07 | $3.38 | $3.39 | 4,563,200 | — | — |
| 2001-02-06 | $3.59 | $3.60 | 1,577,600 | — | — |
| 2001-02-05 | $3.57 | $3.57 | 2,857,600 | — | — |
| 2001-02-02 | $3.60 | $3.61 | 1,446,400 | — | — |
| 2001-02-01 | $3.79 | $3.79 | 2,643,200 | — | — |
| 2001-01-31 | $3.78 | $3.78 | 2,892,800 | — | — |
| 2001-01-30 | $3.84 | $3.85 | 3,136,000 | — | — |
| 2001-01-29 | $3.81 | $3.82 | 2,576,000 | — | — |
| 2001-01-26 | $3.68 | $3.69 | 3,702,400 | — | — |
| 2001-01-25 | $3.67 | $3.68 | 2,009,600 | — | — |
| 2001-01-24 | $3.74 | $3.75 | 1,491,200 | — | — |
| 2001-01-23 | $3.75 | $3.76 | 2,227,200 | — | — |
| 2001-01-22 | $3.76 | $3.76 | 2,710,400 | — | — |
| 2001-01-19 | $3.90 | $3.90 | 6,627,200 | — | — |
| 2001-01-18 | $3.67 | $3.67 | 5,593,600 | — | — |
| 2001-01-17 | $3.53 | $3.54 | 3,840,000 | — | — |
| 2001-01-16 | $3.53 | $3.53 | 5,491,200 | — | — |
| 2001-01-12 | $3.16 | $3.16 | 2,668,800 | — | — |
| 2001-01-11 | $3.06 | $3.07 | 3,251,200 | — | — |
| 2001-01-10 | $2.96 | $2.96 | 4,118,400 | — | — |
| 2001-01-09 | $3.03 | $3.03 | 2,934,400 | — | — |
| 2001-01-08 | $2.90 | $2.90 | 4,326,400 | — | — |
| 2001-01-05 | $2.96 | $2.96 | 7,414,400 | — | — |
| 2001-01-04 | $3.09 | $3.10 | 3,811,200 | — | — |
| 2001-01-03 | $3.23 | $3.24 | 5,856,000 | — | — |
| 2001-01-02 | $2.73 | $2.73 | 4,483,200 | — | — |