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
- 1980-01-02 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 | $2.00 | $2.00 | 18,200 | — | — |
| 2001-12-28 | $2.06 | $2.06 | 18,200 | — | — |
| 2001-12-27 | $2.12 | $2.12 | 8,840 | — | — |
| 2001-12-26 | $2.08 | $2.08 | 4,420 | — | — |
| 2001-12-24 | $2.23 | $2.23 | 780 | — | — |
| 2001-12-21 | $2.23 | $2.23 | 5,460 | — | — |
| 2001-12-20 | $1.85 | $1.85 | 4,680 | — | — |
| 2001-12-19 | $2.10 | $2.10 | 16,250 | — | — |
| 2001-12-18 | $2.08 | $2.08 | 97,890 | — | — |
| 2001-12-17 | $2.08 | $2.08 | 4,550 | — | — |
| 2001-12-14 | $2.10 | $2.10 | 9,230 | — | — |
| 2001-12-13 | $2.08 | $2.08 | 18,200 | — | — |
| 2001-12-12 | $2.04 | $2.04 | 24,570 | — | — |
| 2001-12-11 | $2.23 | $2.23 | 51,870 | — | — |
| 2001-12-10 | $2.19 | $2.19 | 1,300 | — | — |
| 2001-12-07 | $2.12 | $2.12 | 41,990 | — | — |
| 2001-12-06 | $2.12 | $2.12 | 15,210 | — | — |
| 2001-12-05 | $2.19 | $2.19 | 12,220 | — | — |
| 2001-12-04 | $2.15 | $2.15 | 18,850 | — | — |
| 2001-12-03 | $2.19 | $2.19 | 13,780 | — | — |
| 2001-11-30 | $2.15 | $2.15 | 4,030 | — | — |
| 2001-11-29 | $2.15 | $2.15 | 9,620 | — | — |
| 2001-11-28 | $2.08 | $2.08 | 10,400 | — | — |
| 2001-11-27 | $2.31 | $2.31 | 1,300 | — | — |
| 2001-11-26 | $2.31 | $2.31 | 130 | — | — |
| 2001-11-23 | $2.30 | $2.30 | 130 | — | — |
| 2001-11-21 | $2.30 | $2.30 | 260 | — | — |
| 2001-11-20 | $2.19 | $2.19 | 26,780 | — | — |
| 2001-11-19 | $2.15 | $2.15 | 650 | — | — |
| 2001-11-16 | $2.35 | $2.35 | 2,600 | — | — |
| 2001-11-15 | $2.35 | $2.35 | 910 | — | — |
| 2001-11-14 | $2.23 | $2.23 | 4,290 | — | — |
| 2001-11-13 | $2.35 | $2.35 | 650 | — | — |
| 2001-11-12 | $2.35 | $2.35 | 20,150 | — | — |
| 2001-11-09 | $2.31 | $2.31 | 5,720 | — | — |
| 2001-11-08 | $2.32 | $2.32 | 15,600 | — | — |
| 2001-11-07 | $2.31 | $2.31 | 53,820 | — | — |
| 2001-11-06 | $2.31 | $2.31 | 3,250 | — | — |
| 2001-11-05 | $2.31 | $2.31 | 0 | — | — |
| 2001-11-02 | $2.31 | $2.31 | 26,390 | — | — |
| 2001-11-01 | $2.25 | $2.25 | 38,870 | — | — |
| 2001-10-31 | $2.35 | $2.35 | 6,240 | — | — |
| 2001-10-30 | $2.22 | $2.22 | 650 | — | — |
| 2001-10-29 | $2.22 | $2.22 | 20,410 | — | — |
| 2001-10-26 | $2.31 | $2.31 | 34,580 | — | — |
| 2001-10-25 | $2.29 | $2.29 | 25,870 | — | — |
| 2001-10-24 | $2.22 | $2.22 | 10,530 | — | — |
| 2001-10-23 | $2.08 | $2.08 | 41,730 | — | — |
| 2001-10-22 | $2.12 | $2.12 | 6,890 | — | — |
| 2001-10-19 | $2.22 | $2.22 | 12,090 | — | — |
| 2001-10-18 | $2.23 | $2.23 | 4,160 | — | — |
| 2001-10-17 | $2.23 | $2.23 | 3,250 | — | — |
| 2001-10-16 | $2.23 | $2.23 | 4,290 | — | — |
| 2001-10-15 | $2.29 | $2.29 | 1,430 | — | — |
| 2001-10-12 | $2.29 | $2.29 | 1,300 | — | — |
| 2001-10-11 | $2.27 | $2.27 | 62,270 | — | — |
| 2001-10-10 | $2.27 | $2.27 | 37,050 | — | — |
| 2001-10-09 | $2.31 | $2.31 | 4,940 | — | — |
| 2001-10-08 | $2.27 | $2.27 | 2,730 | — | — |
| 2001-10-05 | $2.38 | $2.38 | 2,730 | — | — |
| 2001-10-04 | $2.38 | $2.38 | 31,980 | — | — |
| 2001-10-03 | $2.35 | $2.35 | 21,450 | — | — |
| 2001-10-02 | $2.31 | $2.31 | 1,300 | — | — |
| 2001-10-01 | $2.31 | $2.31 | 23,920 | — | — |
| 2001-09-28 | $2.34 | $2.34 | 16,510 | — | — |
| 2001-09-27 | $2.31 | $2.31 | 20,670 | — | — |
| 2001-09-26 | $2.22 | $2.22 | 6,630 | — | — |
| 2001-09-25 | $2.19 | $2.19 | 49,920 | — | — |
| 2001-09-24 | $2.19 | $2.19 | 19,240 | — | — |
| 2001-09-21 | $2.14 | $2.14 | 26,520 | — | — |
| 2001-09-20 | $2.19 | $2.19 | 29,510 | — | — |
| 2001-09-19 | $2.10 | $2.10 | 27,430 | — | — |
| 2001-09-18 | $2.19 | $2.19 | 13,910 | — | — |
| 2001-09-17 | $2.07 | $2.07 | 10,400 | — | — |
| 2001-09-10 | $2.08 | $2.08 | 33,280 | — | — |
| 2001-09-07 | $2.12 | $2.12 | 1,820 | — | — |
| 2001-09-06 | $2.12 | $2.12 | 1,820 | — | — |
| 2001-09-05 | $2.04 | $2.04 | 4,550 | — | — |
| 2001-09-04 | $2.06 | $2.06 | 8,190 | — | — |
| 2001-08-31 | $2.15 | $2.15 | 1,950 | — | — |
| 2001-08-30 | $2.12 | $2.12 | 7,280 | — | — |
| 2001-08-29 | $2.24 | $2.24 | 2,340 | — | — |
| 2001-08-28 | $2.23 | $2.23 | 18,330 | — | — |
| 2001-08-27 | $2.25 | $2.25 | 6,500 | — | — |
| 2001-08-24 | $2.26 | $2.26 | 18,200 | — | — |
| 2001-08-23 | $2.31 | $2.31 | 58,500 | — | — |
| 2001-08-22 | $2.32 | $2.32 | 21,710 | — | — |
| 2001-08-21 | $2.31 | $2.31 | 9,100 | — | — |
| 2001-08-20 | $2.48 | $2.48 | 6,110 | — | — |
| 2001-08-17 | $2.48 | $2.48 | 6,890 | — | — |
| 2001-08-16 | $2.49 | $2.49 | 3,250 | — | — |
| 2001-08-15 | $2.40 | $2.40 | 42,770 | — | — |
| 2001-08-14 | $2.49 | $2.49 | 9,230 | — | — |
| 2001-08-13 | $2.38 | $2.38 | 4,030 | — | — |
| 2001-08-10 | $2.52 | $2.52 | 13,780 | — | — |
| 2001-08-09 | $2.53 | $2.53 | 780 | — | — |
| 2001-08-08 | $2.54 | $2.54 | 12,870 | — | — |
| 2001-08-07 | $2.54 | $2.54 | 910 | — | — |
| 2001-08-06 | $2.50 | $2.50 | 10,400 | — | — |
| 2001-08-03 | $2.49 | $2.49 | 1,690 | — | — |
| 2001-08-02 | $2.40 | $2.40 | 17,810 | — | — |
| 2001-08-01 | $2.38 | $2.38 | 17,680 | — | — |
| 2001-07-31 | $2.35 | $2.35 | 66,430 | — | — |
| 2001-07-30 | $2.44 | $2.44 | 61,620 | — | — |
| 2001-07-27 | $2.65 | $2.65 | 20,670 | — | — |
| 2001-07-26 | $2.62 | $2.62 | 4,160 | — | — |
| 2001-07-25 | $2.77 | $2.77 | 0 | — | — |
| 2001-07-24 | $2.77 | $2.77 | 20,020 | — | — |
| 2001-07-23 | $2.73 | $2.73 | 5,330 | — | — |
| 2001-07-20 | $2.75 | $2.75 | 4,680 | — | — |
| 2001-07-19 | $2.82 | $2.82 | 29,250 | — | — |
| 2001-07-18 | $2.88 | $2.88 | 6,500 | — | — |
| 2001-07-17 | $2.87 | $2.87 | 14,560 | — | — |
| 2001-07-16 | $2.85 | $2.85 | 17,940 | — | — |
| 2001-07-13 | $2.77 | $2.77 | 0 | — | — |
| 2001-07-12 | $2.77 | $2.77 | 0 | — | — |
| 2001-07-11 | $2.77 | $2.77 | 260 | — | — |
| 2001-07-10 | $2.85 | $2.85 | 3,380 | — | — |
| 2001-07-09 | $2.85 | $2.85 | 1,170 | — | — |
| 2001-07-06 | $2.81 | $2.81 | 25,350 | — | — |
| 2001-07-05 | $2.81 | $2.81 | 16,510 | — | — |
| 2001-07-03 | $2.85 | $2.85 | 7,150 | — | — |
| 2001-07-02 | $2.77 | $2.77 | 8,060 | — | — |
| 2001-06-29 | $2.84 | $2.84 | 17,940 | — | — |
| 2001-06-28 | $2.81 | $2.81 | 6,890 | — | — |
| 2001-06-27 | $2.85 | $2.85 | 36,270 | — | — |
| 2001-06-26 | $2.65 | $2.65 | 4,810 | — | — |
| 2001-06-25 | $2.58 | $2.58 | 1,950 | — | — |
| 2001-06-22 | $2.58 | $2.58 | 5,850 | — | — |
| 2001-06-21 | $2.58 | $2.58 | 5,200 | — | — |
| 2001-06-20 | $2.42 | $2.42 | 6,110 | — | — |
| 2001-06-19 | $2.54 | $2.54 | 80,080 | — | — |
| 2001-06-18 | $2.58 | $2.58 | 1,820 | — | — |
| 2001-06-15 | $2.62 | $2.62 | 1,430 | — | — |
| 2001-06-14 | $2.63 | $2.63 | 4,160 | — | — |
| 2001-06-13 | $2.68 | $2.68 | 6,760 | — | — |
| 2001-06-12 | $2.69 | $2.69 | 2,990 | — | — |
| 2001-06-11 | $2.69 | $2.69 | 2,340 | — | — |
| 2001-06-08 | $2.72 | $2.72 | 650 | — | — |
| 2001-06-07 | $2.72 | $2.72 | 2,730 | — | — |
| 2001-06-06 | $2.73 | $2.73 | 780 | — | — |
| 2001-06-05 | $2.73 | $2.73 | 26,650 | — | — |
| 2001-06-04 | $2.77 | $2.77 | 7,930 | — | — |
| 2001-06-01 | $2.81 | $2.81 | 4,030 | — | — |
| 2001-05-31 | $2.81 | $2.81 | 6,500 | — | — |
| 2001-05-30 | $2.77 | $2.77 | 8,190 | — | — |
| 2001-05-29 | $2.86 | $2.86 | 2,080 | — | — |
| 2001-05-25 | $2.85 | $2.85 | 5,720 | — | — |
| 2001-05-24 | $2.78 | $2.78 | 107,120 | — | — |
| 2001-05-23 | $2.96 | $2.96 | 9,620 | — | — |
| 2001-05-22 | $2.85 | $2.85 | 5,070 | — | — |
| 2001-05-21 | $2.87 | $2.87 | 260 | — | — |
| 2001-05-18 | $2.87 | $2.87 | 76,050 | — | — |
| 2001-05-17 | $2.81 | $2.81 | 62,530 | — | — |
| 2001-05-16 | $2.84 | $2.84 | 7,540 | — | — |
| 2001-05-15 | $2.84 | $2.84 | 21,190 | — | — |
| 2001-05-14 | $2.88 | $2.88 | 1,820 | — | — |
| 2001-05-11 | $2.88 | $2.88 | 8,320 | — | — |
| 2001-05-10 | $2.85 | $2.85 | 31,460 | — | — |
| 2001-05-09 | $2.88 | $2.88 | 23,530 | — | — |
| 2001-05-08 | $2.88 | $2.88 | 5,330 | — | — |
| 2001-05-07 | $2.88 | $2.88 | 650 | — | — |
| 2001-05-04 | $2.88 | $2.88 | 29,120 | — | — |
| 2001-05-03 | $2.75 | $2.75 | 23,660 | — | — |
| 2001-05-02 | $2.62 | $2.62 | 6,890 | — | — |
| 2001-05-01 | $2.77 | $2.77 | 20,280 | — | — |
| 2001-04-30 | $2.77 | $2.77 | 98,930 | — | — |
| 2001-04-27 | $2.61 | $2.61 | 0 | — | — |
| 2001-04-26 | $2.61 | $2.61 | 13,520 | — | — |
| 2001-04-25 | $2.65 | $2.65 | 8,060 | — | — |
| 2001-04-24 | $2.71 | $2.71 | 1,560 | — | — |
| 2001-04-23 | $2.65 | $2.65 | 14,430 | — | — |
| 2001-04-20 | $2.69 | $2.69 | 3,510 | — | — |
| 2001-04-19 | $2.62 | $2.62 | 23,270 | — | — |
| 2001-04-18 | $2.65 | $2.65 | 32,630 | — | — |
| 2001-04-17 | $2.54 | $2.54 | 15,210 | — | — |
| 2001-04-16 | $2.69 | $2.69 | 130 | — | — |
| 2001-04-12 | $2.69 | $2.69 | 11,830 | — | — |
| 2001-04-11 | $2.73 | $2.73 | 21,450 | — | — |
| 2001-04-10 | $2.73 | $2.73 | 7,280 | — | — |
| 2001-04-09 | $2.62 | $2.62 | 14,950 | — | — |
| 2001-04-06 | $2.84 | $2.84 | 650 | — | — |
| 2001-04-05 | $2.88 | $2.88 | 12,740 | — | — |
| 2001-04-04 | $2.84 | $2.84 | 14,300 | — | — |
| 2001-04-03 | $2.74 | $2.74 | 4,940 | — | — |
| 2001-04-02 | $2.74 | $2.74 | 8,320 | — | — |
| 2001-03-30 | $2.93 | $2.93 | 41,470 | — | — |
| 2001-03-29 | $2.69 | $2.69 | 19,630 | — | — |
| 2001-03-28 | $2.69 | $2.69 | 31,460 | — | — |
| 2001-03-27 | $2.64 | $2.64 | 53,170 | — | — |
| 2001-03-26 | $2.69 | $2.69 | 43,420 | — | — |
| 2001-03-23 | $2.64 | $2.64 | 34,320 | — | — |
| 2001-03-22 | $2.93 | $2.93 | 49,140 | — | — |
| 2001-03-21 | $2.57 | $2.57 | 3,120 | — | — |
| 2001-03-20 | $2.60 | $2.60 | 7,150 | — | — |
| 2001-03-19 | $2.55 | $2.55 | 12,350 | — | — |
| 2001-03-16 | $2.50 | $2.50 | 15,600 | — | — |
| 2001-03-15 | $2.40 | $2.40 | 23,790 | — | — |
| 2001-03-14 | $2.38 | $2.38 | 1,170 | — | — |
| 2001-03-13 | $2.36 | $2.36 | 35,360 | — | — |
| 2001-03-12 | $2.36 | $2.36 | 11,570 | — | — |
| 2001-03-09 | $2.34 | $2.34 | 10,010 | — | — |
| 2001-03-08 | $2.34 | $2.34 | 10,400 | — | — |
| 2001-03-07 | $2.45 | $2.45 | 26,520 | — | — |
| 2001-03-06 | $2.36 | $2.36 | 58,760 | — | — |
| 2001-03-05 | $2.36 | $2.36 | 12,350 | — | — |
| 2001-03-02 | $2.31 | $2.31 | 8,710 | — | — |
| 2001-03-01 | $2.21 | $2.21 | 33,020 | — | — |
| 2001-02-28 | $2.16 | $2.16 | 7,280 | — | — |
| 2001-02-27 | $2.21 | $2.21 | 16,900 | — | — |
| 2001-02-26 | $2.19 | $2.19 | 5,720 | — | — |
| 2001-02-23 | $2.12 | $2.12 | 16,900 | — | — |
| 2001-02-22 | $2.21 | $2.21 | 12,090 | — | — |
| 2001-02-21 | $2.21 | $2.21 | 45,760 | — | — |
| 2001-02-20 | $2.24 | $2.24 | 8,580 | — | — |
| 2001-02-16 | $2.26 | $2.26 | 19,760 | — | — |
| 2001-02-15 | $2.45 | $2.45 | 17,030 | — | — |
| 2001-02-14 | $2.45 | $2.45 | 780 | — | — |
| 2001-02-13 | $2.31 | $2.31 | 19,760 | — | — |
| 2001-02-12 | $2.48 | $2.48 | 50,180 | — | — |
| 2001-02-09 | $2.33 | $2.33 | 20,800 | — | — |
| 2001-02-08 | $2.21 | $2.21 | 13,000 | — | — |
| 2001-02-07 | $2.21 | $2.21 | 87,230 | — | — |
| 2001-02-06 | $2.26 | $2.26 | 22,750 | — | — |
| 2001-02-05 | $2.28 | $2.28 | 4,940 | — | — |
| 2001-02-02 | $2.31 | $2.31 | 157,950 | — | — |
| 2001-02-01 | $2.26 | $2.26 | 56,160 | — | — |
| 2001-01-31 | $2.21 | $2.21 | 48,620 | — | — |
| 2001-01-30 | $2.31 | $2.31 | 95,940 | — | — |
| 2001-01-29 | $2.12 | $2.12 | 32,760 | — | — |
| 2001-01-26 | $2.07 | $2.07 | 114,920 | — | — |
| 2001-01-25 | $2.26 | $2.26 | 79,820 | — | — |
| 2001-01-24 | $2.12 | $2.12 | 19,890 | — | — |
| 2001-01-23 | $2.12 | $2.12 | 281,580 | — | — |
| 2001-01-22 | $1.78 | $1.78 | 83,980 | — | — |
| 2001-01-19 | $1.78 | $1.78 | 82,550 | — | — |
| 2001-01-18 | $1.78 | $1.78 | 8,320 | — | — |
| 2001-01-17 | $1.78 | $1.78 | 12,610 | — | — |
| 2001-01-16 | $1.59 | $1.59 | 17,940 | — | — |
| 2001-01-12 | $1.73 | $1.73 | 1,950 | — | — |
| 2001-01-11 | $1.73 | $1.73 | 12,480 | — | — |
| 2001-01-10 | $1.73 | $1.73 | 8,840 | — | — |
| 2001-01-09 | $1.68 | $1.68 | 31,330 | — | — |
| 2001-01-08 | $1.59 | $1.59 | 31,200 | — | — |
| 2001-01-05 | $1.59 | $1.59 | 20,800 | — | — |
| 2001-01-04 | $1.63 | $1.63 | 40,560 | — | — |
| 2001-01-03 | $1.63 | $1.63 | 89,310 | — | — |
| 2001-01-02 | $1.83 | $1.83 | 33,280 | — | — |