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
- 2000-06-16 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 | $2.23 | $2.23 | 472,950 | — | — |
| 2001-12-28 | $2.23 | $2.23 | 211,050 | — | — |
| 2001-12-27 | $2.26 | $2.26 | 623,700 | — | — |
| 2001-12-26 | $2.13 | $2.13 | 551,700 | — | — |
| 2001-12-24 | $2.06 | $2.06 | 130,050 | — | — |
| 2001-12-21 | $2.14 | $2.14 | 1,467,000 | — | — |
| 2001-12-20 | $2.01 | $2.01 | 1,561,950 | — | — |
| 2001-12-19 | $2.05 | $2.05 | 919,800 | — | — |
| 2001-12-18 | $2.10 | $2.10 | 629,550 | — | — |
| 2001-12-17 | $2.12 | $2.12 | 956,700 | — | — |
| 2001-12-14 | $2.10 | $2.10 | 731,250 | — | — |
| 2001-12-13 | $2.11 | $2.11 | 169,650 | — | — |
| 2001-12-12 | $2.08 | $2.08 | 407,250 | — | — |
| 2001-12-11 | $2.12 | $2.12 | 299,700 | — | — |
| 2001-12-10 | $2.14 | $2.14 | 356,400 | — | — |
| 2001-12-07 | $2.16 | $2.16 | 510,750 | — | — |
| 2001-12-06 | $2.18 | $2.18 | 522,900 | — | — |
| 2001-12-05 | $2.12 | $2.12 | 635,850 | — | — |
| 2001-12-04 | $2.09 | $2.09 | 593,550 | — | — |
| 2001-12-03 | $2.09 | $2.09 | 411,300 | — | — |
| 2001-11-30 | $2.12 | $2.12 | 492,750 | — | — |
| 2001-11-29 | $2.12 | $2.12 | 200,700 | — | — |
| 2001-11-28 | $2.01 | $2.01 | 464,400 | — | — |
| 2001-11-27 | $2.03 | $2.03 | 607,950 | — | — |
| 2001-11-26 | $2.03 | $2.03 | 161,100 | — | — |
| 2001-11-23 | $2.00 | $2.00 | 64,350 | — | — |
| 2001-11-21 | $2.00 | $2.00 | 292,050 | — | — |
| 2001-11-20 | $2.01 | $2.01 | 141,750 | — | — |
| 2001-11-19 | $2.02 | $2.02 | 210,150 | — | — |
| 2001-11-16 | $2.00 | $2.00 | 139,950 | — | — |
| 2001-11-15 | $1.94 | $1.94 | 322,200 | — | — |
| 2001-11-14 | $2.10 | $2.10 | 732,600 | — | — |
| 2001-11-13 | $2.19 | $2.19 | 349,200 | — | — |
| 2001-11-12 | $2.11 | $2.11 | 295,650 | — | — |
| 2001-11-09 | $2.06 | $2.06 | 1,079,100 | — | — |
| 2001-11-08 | $1.92 | $1.92 | 947,250 | — | — |
| 2001-11-07 | $1.92 | $1.92 | 1,341,450 | — | — |
| 2001-11-06 | $1.93 | $1.93 | 499,500 | — | — |
| 2001-11-05 | $1.86 | $1.86 | 1,032,300 | — | — |
| 2001-11-02 | $1.92 | $1.92 | 1,409,400 | — | — |
| 2001-11-01 | $1.95 | $1.95 | 3,077,550 | — | — |
| 2001-10-31 | $2.04 | $2.04 | 2,967,300 | — | — |
| 2001-10-30 | $2.00 | $2.00 | 5,130,000 | — | — |
| 2001-10-29 | $2.22 | $2.22 | 1,105,200 | — | — |
| 2001-10-26 | $2.08 | $2.08 | 677,700 | — | — |
| 2001-10-25 | $2.02 | $2.02 | 623,700 | — | — |
| 2001-10-24 | $2.00 | $2.00 | 161,550 | — | — |
| 2001-10-23 | $1.99 | $1.99 | 626,400 | — | — |
| 2001-10-22 | $2.00 | $2.00 | 783,900 | — | — |
| 2001-10-19 | $1.98 | $1.98 | 774,450 | — | — |
| 2001-10-18 | $2.00 | $2.00 | 610,650 | — | — |
| 2001-10-17 | $2.01 | $2.01 | 787,950 | — | — |
| 2001-10-16 | $2.09 | $2.09 | 481,950 | — | — |
| 2001-10-15 | $2.06 | $2.06 | 469,800 | — | — |
| 2001-10-12 | $2.01 | $2.01 | 685,350 | — | — |
| 2001-10-11 | $1.98 | $1.98 | 909,000 | — | — |
| 2001-10-10 | $1.81 | $1.81 | 409,950 | — | — |
| 2001-10-09 | $1.78 | $1.78 | 390,150 | — | — |
| 2001-10-08 | $1.78 | $1.78 | 389,250 | — | — |
| 2001-10-05 | $1.77 | $1.77 | 1,019,700 | — | — |
| 2001-10-04 | $1.78 | $1.78 | 702,450 | — | — |
| 2001-10-03 | $1.48 | $1.48 | 291,150 | — | — |
| 2001-10-02 | $1.43 | $1.43 | 231,300 | — | — |
| 2001-10-01 | $1.44 | $1.44 | 203,850 | — | — |
| 2001-09-28 | $1.39 | $1.39 | 298,800 | — | — |
| 2001-09-27 | $1.39 | $1.39 | 496,350 | — | — |
| 2001-09-26 | $1.24 | $1.24 | 843,750 | — | — |
| 2001-09-25 | $1.24 | $1.24 | 361,350 | — | — |
| 2001-09-24 | $1.20 | $1.20 | 471,150 | — | — |
| 2001-09-21 | $1.20 | $1.20 | 758,700 | — | — |
| 2001-09-20 | $1.31 | $1.31 | 304,650 | — | — |
| 2001-09-19 | $1.45 | $1.45 | 892,350 | — | — |
| 2001-09-18 | $1.46 | $1.46 | 547,650 | — | — |
| 2001-09-17 | $1.43 | $1.43 | 593,550 | — | — |
| 2001-09-10 | $1.51 | $1.51 | 733,050 | — | — |
| 2001-09-07 | $1.67 | $1.67 | 1,408,950 | — | — |
| 2001-09-06 | $1.84 | $1.84 | 525,150 | — | — |
| 2001-09-05 | $2.02 | $2.02 | 640,350 | — | — |
| 2001-09-04 | $2.00 | $2.00 | 463,950 | — | — |
| 2001-08-31 | $2.02 | $2.02 | 322,650 | — | — |
| 2001-08-30 | $2.04 | $2.04 | 358,200 | — | — |
| 2001-08-29 | $2.06 | $2.06 | 180,450 | — | — |
| 2001-08-28 | $2.06 | $2.06 | 132,300 | — | — |
| 2001-08-27 | $2.04 | $2.04 | 270,000 | — | — |
| 2001-08-24 | $2.03 | $2.03 | 2,076,750 | — | — |
| 2001-08-23 | $2.04 | $2.04 | 250,650 | — | — |
| 2001-08-22 | $2.08 | $2.08 | 203,850 | — | — |
| 2001-08-21 | $2.01 | $2.01 | 377,100 | — | — |
| 2001-08-20 | $2.04 | $2.04 | 320,400 | — | — |
| 2001-08-17 | $2.04 | $2.04 | 384,750 | — | — |
| 2001-08-16 | $2.02 | $2.02 | 1,098,000 | — | — |
| 2001-08-15 | $2.16 | $2.16 | 901,350 | — | — |
| 2001-08-14 | $2.07 | $2.07 | 2,166,300 | — | — |
| 2001-08-13 | $2.02 | $2.02 | 173,250 | — | — |
| 2001-08-10 | $2.02 | $2.02 | 690,750 | — | — |
| 2001-08-09 | $2.03 | $2.03 | 423,900 | — | — |
| 2001-08-08 | $2.01 | $2.01 | 582,750 | — | — |
| 2001-08-07 | $1.99 | $1.99 | 712,800 | — | — |
| 2001-08-06 | $1.96 | $1.96 | 721,350 | — | — |
| 2001-08-03 | $1.98 | $1.98 | 709,650 | — | — |
| 2001-08-02 | $2.07 | $2.07 | 1,680,300 | — | — |
| 2001-08-01 | $2.04 | $2.04 | 1,452,150 | — | — |
| 2001-07-31 | $2.04 | $2.04 | 2,646,900 | — | — |
| 2001-07-30 | $2.02 | $2.02 | 1,875,150 | — | — |
| 2001-07-27 | $2.01 | $2.01 | 7,251,300 | — | — |
| 2001-07-26 | $2.45 | $2.45 | 886,950 | — | — |
| 2001-07-25 | $2.43 | $2.43 | 934,200 | — | — |
| 2001-07-24 | $2.39 | $2.39 | 1,543,500 | — | — |
| 2001-07-23 | $2.73 | $2.73 | 761,400 | — | — |
| 2001-07-20 | $2.73 | $2.73 | 948,600 | — | — |
| 2001-07-19 | $2.72 | $2.72 | 1,075,050 | — | — |
| 2001-07-18 | $2.89 | $2.89 | 1,191,150 | — | — |
| 2001-07-17 | $3.01 | $3.01 | 919,800 | — | — |
| 2001-07-16 | $2.99 | $2.99 | 1,564,650 | — | — |
| 2001-07-13 | $3.07 | $3.07 | 1,242,900 | — | — |
| 2001-07-12 | $2.93 | $2.93 | 1,053,000 | — | — |
| 2001-07-11 | $2.89 | $2.89 | 1,359,900 | — | — |
| 2001-07-10 | $3.06 | $3.06 | 1,306,800 | — | — |
| 2001-07-09 | $3.10 | $3.10 | 2,220,300 | — | — |
| 2001-07-06 | $2.94 | $2.94 | 1,334,700 | — | — |
| 2001-07-05 | $2.97 | $2.97 | 886,050 | — | — |
| 2001-07-03 | $3.06 | $3.06 | 662,850 | — | — |
| 2001-07-02 | $2.96 | $2.96 | 2,508,300 | — | — |
| 2001-06-29 | $3.00 | $3.00 | 6,067,350 | — | — |
| 2001-06-28 | $2.98 | $2.98 | 5,057,100 | — | — |
| 2001-06-27 | $2.92 | $2.92 | 4,607,100 | — | — |
| 2001-06-26 | $2.50 | $2.50 | 1,089,900 | — | — |
| 2001-06-25 | $2.36 | $2.36 | 2,775,600 | — | — |
| 2001-06-22 | $2.34 | $2.34 | 2,399,850 | — | — |
| 2001-06-21 | $2.66 | $2.66 | 2,002,500 | — | — |
| 2001-06-20 | $2.68 | $2.68 | 5,936,400 | — | — |
| 2001-06-19 | $2.46 | $2.46 | 1,993,950 | — | — |
| 2001-06-18 | $2.43 | $2.43 | 1,379,250 | — | — |
| 2001-06-15 | $2.46 | $2.46 | 1,809,450 | — | — |
| 2001-06-14 | $2.47 | $2.47 | 2,423,250 | — | — |
| 2001-06-13 | $2.51 | $2.51 | 7,483,500 | — | — |
| 2001-06-12 | $2.48 | $2.48 | 6,272,100 | — | — |
| 2001-06-11 | $2.40 | $2.40 | 11,533,500 | — | — |
| 2001-06-08 | $1.96 | $1.96 | 5,164,650 | — | — |
| 2001-06-07 | $1.78 | $1.78 | 1,294,650 | — | — |
| 2001-06-06 | $1.77 | $1.77 | 560,250 | — | — |
| 2001-06-05 | $1.78 | $1.78 | 1,605,150 | — | — |
| 2001-06-04 | $1.82 | $1.82 | 7,272,450 | — | — |
| 2001-06-01 | $1.56 | $1.56 | 796,950 | — | — |
| 2001-05-31 | $1.43 | $1.43 | 966,600 | — | — |
| 2001-05-30 | $1.37 | $1.37 | 664,650 | — | — |
| 2001-05-29 | $1.40 | $1.40 | 472,500 | — | — |
| 2001-05-25 | $1.40 | $1.40 | 333,900 | — | — |
| 2001-05-24 | $1.40 | $1.40 | 520,650 | — | — |
| 2001-05-23 | $1.41 | $1.41 | 669,150 | — | — |
| 2001-05-22 | $1.39 | $1.39 | 590,850 | — | — |
| 2001-05-21 | $1.39 | $1.39 | 468,450 | — | — |
| 2001-05-18 | $1.39 | $1.39 | 395,100 | — | — |
| 2001-05-17 | $1.40 | $1.40 | 627,300 | — | — |
| 2001-05-16 | $1.39 | $1.39 | 1,334,700 | — | — |
| 2001-05-15 | $1.36 | $1.36 | 679,950 | — | — |
| 2001-05-14 | $1.34 | $1.34 | 911,250 | — | — |
| 2001-05-11 | $1.34 | $1.34 | 821,250 | — | — |
| 2001-05-10 | $1.26 | $1.26 | 5,005,800 | — | — |
| 2001-05-09 | $1.14 | $1.14 | 5,306,850 | — | — |
| 2001-05-08 | $1.38 | $1.38 | 412,650 | — | — |
| 2001-05-07 | $1.43 | $1.43 | 279,450 | — | — |
| 2001-05-04 | $1.32 | $1.32 | 175,500 | — | — |
| 2001-05-03 | $1.32 | $1.32 | 1,104,300 | — | — |
| 2001-05-02 | $1.22 | $1.22 | 1,027,800 | — | — |
| 2001-05-01 | $1.33 | $1.33 | 649,350 | — | — |
| 2001-04-30 | $1.47 | $1.47 | 310,950 | — | — |
| 2001-04-27 | $1.44 | $1.44 | 354,150 | — | — |
| 2001-04-26 | $1.47 | $1.47 | 505,350 | — | — |
| 2001-04-25 | $1.38 | $1.38 | 326,250 | — | — |
| 2001-04-24 | $1.54 | $1.54 | 292,050 | — | — |
| 2001-04-23 | $1.31 | $1.31 | 337,050 | — | — |
| 2001-04-20 | $1.17 | $1.17 | 100,350 | — | — |
| 2001-04-19 | $1.13 | $1.13 | 135,450 | — | — |
| 2001-04-18 | $1.10 | $1.10 | 565,200 | — | — |
| 2001-04-17 | $0.99 | $0.99 | 939,600 | — | — |
| 2001-04-16 | $0.90 | $0.90 | 117,000 | — | — |
| 2001-04-12 | $0.82 | $0.82 | 328,050 | — | — |
| 2001-04-11 | $0.74 | $0.74 | 1,029,600 | — | — |
| 2001-04-10 | $0.80 | $0.80 | 805,050 | — | — |
| 2001-04-09 | $0.87 | $0.87 | 409,050 | — | — |
| 2001-04-06 | $0.97 | $0.97 | 99,450 | — | — |
| 2001-04-05 | $1.00 | $1.00 | 254,250 | — | — |
| 2001-04-04 | $0.99 | $0.99 | 99,000 | — | — |
| 2001-04-03 | $0.94 | $0.94 | 537,750 | — | — |
| 2001-04-02 | $0.90 | $0.90 | 442,350 | — | — |
| 2001-03-30 | $1.08 | $1.08 | 204,750 | — | — |
| 2001-03-29 | $1.11 | $1.11 | 254,250 | — | — |
| 2001-03-28 | $1.19 | $1.19 | 232,650 | — | — |
| 2001-03-27 | $1.32 | $1.32 | 174,600 | — | — |
| 2001-03-26 | $1.33 | $1.33 | 181,800 | — | — |
| 2001-03-23 | $1.31 | $1.31 | 234,900 | — | — |
| 2001-03-22 | $1.26 | $1.26 | 635,850 | — | — |
| 2001-03-21 | $1.43 | $1.43 | 289,350 | — | — |
| 2001-03-20 | $1.56 | $1.56 | 197,100 | — | — |
| 2001-03-19 | $1.64 | $1.64 | 134,100 | — | — |
| 2001-03-16 | $1.67 | $1.67 | 260,100 | — | — |
| 2001-03-15 | $1.67 | $1.67 | 352,800 | — | — |
| 2001-03-14 | $1.56 | $1.56 | 211,500 | — | — |
| 2001-03-13 | $1.50 | $1.50 | 425,250 | — | — |
| 2001-03-12 | $1.54 | $1.54 | 226,800 | — | — |
| 2001-03-09 | $1.73 | $1.73 | 157,500 | — | — |
| 2001-03-08 | $1.72 | $1.72 | 90,450 | — | — |
| 2001-03-07 | $1.75 | $1.75 | 85,050 | — | — |
| 2001-03-06 | $1.72 | $1.72 | 382,950 | — | — |
| 2001-03-05 | $1.78 | $1.78 | 1,248,300 | — | — |
| 2001-03-02 | $1.64 | $1.64 | 764,100 | — | — |
| 2001-03-01 | $1.61 | $1.61 | 679,050 | — | — |
| 2001-02-28 | $1.61 | $1.61 | 303,300 | — | — |
| 2001-02-27 | $1.67 | $1.67 | 204,750 | — | — |
| 2001-02-26 | $1.78 | $1.78 | 56,700 | — | — |
| 2001-02-23 | $1.78 | $1.78 | 271,350 | — | — |
| 2001-02-22 | $1.92 | $1.92 | 873,450 | — | — |
| 2001-02-21 | $1.93 | $1.93 | 1,426,050 | — | — |
| 2001-02-20 | $1.89 | $1.89 | 2,240,550 | — | — |
| 2001-02-16 | $1.78 | $1.78 | 186,300 | — | — |
| 2001-02-15 | $1.81 | $1.81 | 154,800 | — | — |
| 2001-02-14 | $1.78 | $1.78 | 1,174,050 | — | — |
| 2001-02-13 | $1.58 | $1.58 | 1,673,100 | — | — |
| 2001-02-12 | $1.64 | $1.64 | 1,440,000 | — | — |
| 2001-02-09 | $1.64 | $1.64 | 3,622,500 | — | — |
| 2001-02-08 | $2.01 | $2.01 | 1,128,150 | — | — |
| 2001-02-07 | $1.88 | $1.88 | 342,450 | — | — |
| 2001-02-06 | $1.92 | $1.92 | 558,000 | — | — |
| 2001-02-05 | $1.86 | $1.86 | 626,850 | — | — |
| 2001-02-02 | $1.86 | $1.86 | 953,100 | — | — |
| 2001-02-01 | $1.91 | $1.91 | 1,509,750 | — | — |
| 2001-01-31 | $1.86 | $1.86 | 2,027,700 | — | — |
| 2001-01-30 | $1.74 | $1.74 | 1,462,050 | — | — |
| 2001-01-29 | $1.78 | $1.78 | 809,550 | — | — |
| 2001-01-26 | $1.76 | $1.76 | 333,450 | — | — |
| 2001-01-25 | $1.78 | $1.78 | 208,350 | — | — |
| 2001-01-24 | $1.79 | $1.79 | 2,062,350 | — | — |
| 2001-01-23 | $1.75 | $1.75 | 1,687,050 | — | — |
| 2001-01-22 | $1.61 | $1.61 | 1,998,900 | — | — |
| 2001-01-19 | $1.79 | $1.79 | 338,400 | — | — |
| 2001-01-18 | $1.78 | $1.78 | 1,804,950 | — | — |
| 2001-01-17 | $1.75 | $1.75 | 1,634,400 | — | — |
| 2001-01-16 | $1.78 | $1.78 | 226,350 | — | — |
| 2001-01-12 | $1.64 | $1.64 | 679,500 | — | — |
| 2001-01-11 | $1.81 | $1.81 | 2,782,350 | — | — |
| 2001-01-10 | $1.50 | $1.50 | 1,740,150 | — | — |
| 2001-01-09 | $1.74 | $1.74 | 531,000 | — | — |
| 2001-01-08 | $1.67 | $1.67 | 852,750 | — | — |
| 2001-01-05 | $1.72 | $1.72 | 257,400 | — | — |
| 2001-01-04 | $1.76 | $1.76 | 371,250 | — | — |
| 2001-01-03 | $1.94 | $1.94 | 539,550 | — | — |
| 2001-01-02 | $1.81 | $1.81 | 234,450 | — | — |