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
- 1991-07-30 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 | $4.05 | $4.05 | 338 | — | — |
| 2001-12-28 | $4.10 | $4.10 | 6,413 | — | — |
| 2001-12-27 | $4.04 | $4.04 | 26,325 | — | — |
| 2001-12-26 | $4.07 | $4.07 | 28,688 | — | — |
| 2001-12-24 | $4.07 | $4.07 | 0 | — | — |
| 2001-12-21 | $4.07 | $4.07 | 14,850 | — | — |
| 2001-12-20 | $4.13 | $4.13 | 675 | — | — |
| 2001-12-19 | $4.24 | $4.24 | 6,750 | — | — |
| 2001-12-18 | $4.37 | $4.37 | 1,350 | — | — |
| 2001-12-17 | $4.15 | $4.15 | 675 | — | — |
| 2001-12-14 | $4.28 | $4.28 | 9,450 | — | — |
| 2001-12-13 | $4.30 | $4.30 | 7,763 | — | — |
| 2001-12-12 | $4.36 | $4.36 | 8,100 | — | — |
| 2001-12-11 | $4.16 | $4.16 | 84,375 | — | — |
| 2001-12-10 | $3.90 | $3.90 | 11,813 | — | — |
| 2001-12-07 | $3.84 | $3.84 | 7,088 | — | — |
| 2001-12-06 | $3.84 | $3.84 | 5,400 | — | — |
| 2001-12-05 | $3.79 | $3.79 | 1,688 | — | — |
| 2001-12-04 | $3.75 | $3.75 | 236,588 | — | — |
| 2001-12-03 | $3.84 | $3.84 | 1,350 | — | — |
| 2001-11-30 | $3.81 | $3.81 | 8,438 | — | — |
| 2001-11-29 | $3.78 | $3.78 | 675 | — | — |
| 2001-11-28 | $3.70 | $3.70 | 15,863 | — | — |
| 2001-11-27 | $3.82 | $3.82 | 19,238 | — | — |
| 2001-11-26 | $3.79 | $3.79 | 2,700 | — | — |
| 2001-11-23 | $3.85 | $3.85 | 6,750 | — | — |
| 2001-11-21 | $3.91 | $3.91 | 5,063 | — | — |
| 2001-11-20 | $3.87 | $3.87 | 62,438 | — | — |
| 2001-11-19 | $3.72 | $3.72 | 28,688 | — | — |
| 2001-11-16 | $3.76 | $3.76 | 338 | — | — |
| 2001-11-15 | $3.71 | $3.71 | 20,250 | — | — |
| 2001-11-14 | $3.47 | $3.47 | 19,575 | — | — |
| 2001-11-13 | $3.47 | $3.47 | 62,775 | — | — |
| 2001-11-12 | $3.56 | $3.56 | 11,138 | — | — |
| 2001-11-09 | $3.71 | $3.71 | 5,738 | — | — |
| 2001-11-08 | $3.70 | $3.70 | 1,688 | — | — |
| 2001-11-07 | $3.82 | $3.82 | 5,738 | — | — |
| 2001-11-06 | $3.71 | $3.71 | 4,050 | — | — |
| 2001-11-05 | $3.76 | $3.76 | 7,763 | — | — |
| 2001-11-02 | $3.84 | $3.84 | 3,038 | — | — |
| 2001-11-01 | $3.85 | $3.85 | 30,713 | — | — |
| 2001-10-31 | $3.87 | $3.87 | 36,788 | — | — |
| 2001-10-30 | $3.66 | $3.66 | 32,738 | — | — |
| 2001-10-29 | $3.81 | $3.81 | 3,038 | — | — |
| 2001-10-26 | $3.85 | $3.85 | 2,025 | — | — |
| 2001-10-25 | $3.85 | $3.85 | 3,375 | — | — |
| 2001-10-24 | $3.85 | $3.85 | 20,588 | — | — |
| 2001-10-23 | $3.73 | $3.73 | 9,113 | — | — |
| 2001-10-22 | $3.75 | $3.75 | 12,488 | — | — |
| 2001-10-19 | $3.60 | $3.60 | 38,475 | — | — |
| 2001-10-18 | $3.53 | $3.53 | 89,438 | — | — |
| 2001-10-17 | $3.35 | $3.35 | 5,400 | — | — |
| 2001-10-16 | $3.27 | $3.27 | 675 | — | — |
| 2001-10-15 | $3.27 | $3.27 | 2,025 | — | — |
| 2001-10-12 | $3.40 | $3.40 | 675 | — | — |
| 2001-10-11 | $3.40 | $3.40 | 5,400 | — | — |
| 2001-10-10 | $3.27 | $3.27 | 0 | — | — |
| 2001-10-09 | $3.27 | $3.27 | 83,363 | — | — |
| 2001-10-08 | $3.28 | $3.28 | 338 | — | — |
| 2001-10-05 | $3.27 | $3.27 | 1,688 | — | — |
| 2001-10-04 | $3.28 | $3.28 | 7,088 | — | — |
| 2001-10-03 | $3.27 | $3.27 | 10,800 | — | — |
| 2001-10-02 | $3.50 | $3.50 | 0 | — | — |
| 2001-10-01 | $3.50 | $3.50 | 0 | — | — |
| 2001-09-28 | $3.50 | $3.50 | 15,525 | — | — |
| 2001-09-27 | $3.44 | $3.44 | 16,538 | — | — |
| 2001-09-26 | $3.44 | $3.44 | 23,625 | — | — |
| 2001-09-25 | $3.54 | $3.54 | 24,638 | — | — |
| 2001-09-24 | $3.53 | $3.53 | 47,250 | — | — |
| 2001-09-21 | $3.51 | $3.51 | 2,700 | — | — |
| 2001-09-20 | $3.46 | $3.46 | 1,013 | — | — |
| 2001-09-19 | $3.67 | $3.67 | 4,050 | — | — |
| 2001-09-18 | $3.70 | $3.70 | 675 | — | — |
| 2001-09-17 | $3.72 | $3.72 | 38,475 | — | — |
| 2001-09-10 | $3.70 | $3.70 | 1,350 | — | — |
| 2001-09-07 | $3.67 | $3.67 | 6,413 | — | — |
| 2001-09-06 | $3.67 | $3.67 | 0 | — | — |
| 2001-09-05 | $3.67 | $3.67 | 2,025 | — | — |
| 2001-09-04 | $3.68 | $3.68 | 7,763 | — | — |
| 2001-08-31 | $3.83 | $3.83 | 557,550 | — | — |
| 2001-08-30 | $3.85 | $3.85 | 3,375 | — | — |
| 2001-08-29 | $3.85 | $3.85 | 25,988 | — | — |
| 2001-08-28 | $3.56 | $3.56 | 6,413 | — | — |
| 2001-08-27 | $3.69 | $3.69 | 675 | — | — |
| 2001-08-24 | $3.82 | $3.82 | 0 | — | — |
| 2001-08-23 | $3.82 | $3.82 | 675 | — | — |
| 2001-08-22 | $3.85 | $3.85 | 4,050 | — | — |
| 2001-08-21 | $3.77 | $3.77 | 37,463 | — | — |
| 2001-08-20 | $3.76 | $3.76 | 4,725 | — | — |
| 2001-08-17 | $3.79 | $3.79 | 432,000 | — | — |
| 2001-08-16 | $3.85 | $3.85 | 1,350 | — | — |
| 2001-08-15 | $3.85 | $3.85 | 55,688 | — | — |
| 2001-08-14 | $3.82 | $3.82 | 5,063 | — | — |
| 2001-08-13 | $3.85 | $3.85 | 4,725 | — | — |
| 2001-08-10 | $3.85 | $3.85 | 3,713 | — | — |
| 2001-08-09 | $3.82 | $3.82 | 155,925 | — | — |
| 2001-08-08 | $3.85 | $3.85 | 3,375 | — | — |
| 2001-08-07 | $3.85 | $3.85 | 11,138 | — | — |
| 2001-08-06 | $3.81 | $3.81 | 1,688 | — | — |
| 2001-08-03 | $3.78 | $3.78 | 2,700 | — | — |
| 2001-08-02 | $3.72 | $3.72 | 156,938 | — | — |
| 2001-08-01 | $4.03 | $4.03 | 79,650 | — | — |
| 2001-07-31 | $4.02 | $4.02 | 62,775 | — | — |
| 2001-07-30 | $4.08 | $4.08 | 46,913 | — | — |
| 2001-07-27 | $4.12 | $4.12 | 69,525 | — | — |
| 2001-07-26 | $4.15 | $4.15 | 121,163 | — | — |
| 2001-07-25 | $4.16 | $4.16 | 34,763 | — | — |
| 2001-07-24 | $4.15 | $4.15 | 43,538 | — | — |
| 2001-07-23 | $4.18 | $4.18 | 35,438 | — | — |
| 2001-07-20 | $4.00 | $4.00 | 10,125 | — | — |
| 2001-07-19 | $3.96 | $3.96 | 4,050 | — | — |
| 2001-07-18 | $4.09 | $4.09 | 3,713 | — | — |
| 2001-07-17 | $4.06 | $4.06 | 2,363 | — | — |
| 2001-07-16 | $4.15 | $4.15 | 28,350 | — | — |
| 2001-07-13 | $4.01 | $4.01 | 0 | — | — |
| 2001-07-12 | $4.01 | $4.01 | 16,200 | — | — |
| 2001-07-11 | $4.07 | $4.07 | 1,013 | — | — |
| 2001-07-10 | $4.07 | $4.07 | 4,050 | — | — |
| 2001-07-09 | $3.96 | $3.96 | 3,713 | — | — |
| 2001-07-06 | $4.07 | $4.07 | 8,775 | — | — |
| 2001-07-05 | $4.15 | $4.15 | 0 | — | — |
| 2001-07-03 | $4.15 | $4.15 | 675 | — | — |
| 2001-07-02 | $4.07 | $4.07 | 3,038 | — | — |
| 2001-06-29 | $3.81 | $3.81 | 44,888 | — | — |
| 2001-06-28 | $3.82 | $3.82 | 40,163 | — | — |
| 2001-06-27 | $3.91 | $3.91 | 28,013 | — | — |
| 2001-06-26 | $4.00 | $4.00 | 119,138 | — | — |
| 2001-06-25 | $4.07 | $4.07 | 11,138 | — | — |
| 2001-06-22 | $4.07 | $4.07 | 3,375 | — | — |
| 2001-06-21 | $4.06 | $4.06 | 1,350 | — | — |
| 2001-06-20 | $4.06 | $4.06 | 33,075 | — | — |
| 2001-06-19 | $4.13 | $4.13 | 5,400 | — | — |
| 2001-06-18 | $4.22 | $4.22 | 5,738 | — | — |
| 2001-06-15 | $4.35 | $4.35 | 7,763 | — | — |
| 2001-06-14 | $4.35 | $4.35 | 36,788 | — | — |
| 2001-06-13 | $4.36 | $4.36 | 20,588 | — | — |
| 2001-06-12 | $4.43 | $4.43 | 24,975 | — | — |
| 2001-06-11 | $4.44 | $4.44 | 12,825 | — | — |
| 2001-06-08 | $4.44 | $4.44 | 570,038 | — | — |
| 2001-06-07 | $4.40 | $4.40 | 68,175 | — | — |
| 2001-06-06 | $4.30 | $4.30 | 197,438 | — | — |
| 2001-06-05 | $4.25 | $4.25 | 76,275 | — | — |
| 2001-06-04 | $4.06 | $4.06 | 18,225 | — | — |
| 2001-06-01 | $4.09 | $4.09 | 73,575 | — | — |
| 2001-05-31 | $3.90 | $3.90 | 65,475 | — | — |
| 2001-05-30 | $3.70 | $3.70 | 30,713 | — | — |
| 2001-05-29 | $4.15 | $4.15 | 11,475 | — | — |
| 2001-05-25 | $4.34 | $4.34 | 27,675 | — | — |
| 2001-05-24 | $4.36 | $4.36 | 142,763 | — | — |
| 2001-05-23 | $4.28 | $4.28 | 227,138 | — | — |
| 2001-05-22 | $4.21 | $4.21 | 84,713 | — | — |
| 2001-05-21 | $3.91 | $3.91 | 147,825 | — | — |
| 2001-05-18 | $3.85 | $3.85 | 29,025 | — | — |
| 2001-05-17 | $3.68 | $3.68 | 58,388 | — | — |
| 2001-05-16 | $3.63 | $3.63 | 49,950 | — | — |
| 2001-05-15 | $3.61 | $3.61 | 72,563 | — | — |
| 2001-05-14 | $3.55 | $3.55 | 2,025 | — | — |
| 2001-05-11 | $3.41 | $3.41 | 6,750 | — | — |
| 2001-05-10 | $3.39 | $3.39 | 53,325 | — | — |
| 2001-05-09 | $3.34 | $3.34 | 13,163 | — | — |
| 2001-05-08 | $3.26 | $3.26 | 9,113 | — | — |
| 2001-05-07 | $3.20 | $3.20 | 16,875 | — | — |
| 2001-05-04 | $3.16 | $3.16 | 6,750 | — | — |
| 2001-05-03 | $3.19 | $3.19 | 2,025 | — | — |
| 2001-05-02 | $3.26 | $3.26 | 2,025 | — | — |
| 2001-05-01 | $3.26 | $3.26 | 2,025 | — | — |
| 2001-04-30 | $3.26 | $3.26 | 5,400 | — | — |
| 2001-04-27 | $3.36 | $3.36 | 10,125 | — | — |
| 2001-04-26 | $3.26 | $3.26 | 0 | — | — |
| 2001-04-25 | $3.26 | $3.26 | 5,400 | — | — |
| 2001-04-24 | $3.30 | $3.30 | 1,013 | — | — |
| 2001-04-23 | $3.30 | $3.30 | 46,238 | — | — |
| 2001-04-20 | $3.27 | $3.27 | 25,988 | — | — |
| 2001-04-19 | $3.13 | $3.13 | 4,050 | — | — |
| 2001-04-18 | $3.14 | $3.14 | 675 | — | — |
| 2001-04-17 | $3.27 | $3.27 | 8,438 | — | — |
| 2001-04-16 | $3.27 | $3.27 | 3,375 | — | — |
| 2001-04-12 | $3.27 | $3.27 | 6,413 | — | — |
| 2001-04-11 | $3.27 | $3.27 | 6,750 | — | — |
| 2001-04-10 | $3.19 | $3.19 | 2,363 | — | — |
| 2001-04-09 | $3.10 | $3.10 | 338 | — | — |
| 2001-04-06 | $3.19 | $3.19 | 1,688 | — | — |
| 2001-04-05 | $3.26 | $3.26 | 7,425 | — | — |
| 2001-04-04 | $3.26 | $3.26 | 675 | — | — |
| 2001-04-03 | $3.24 | $3.24 | 26,325 | — | — |
| 2001-04-02 | $3.22 | $3.22 | 338 | — | — |
| 2001-03-30 | $3.22 | $3.22 | 115,425 | — | — |
| 2001-03-29 | $3.13 | $3.13 | 31,388 | — | — |
| 2001-03-28 | $3.11 | $3.11 | 31,050 | — | — |
| 2001-03-27 | $3.07 | $3.07 | 54,675 | — | — |
| 2001-03-26 | $3.02 | $3.02 | 39,825 | — | — |
| 2001-03-23 | $3.00 | $3.00 | 147,825 | — | — |
| 2001-03-22 | $2.96 | $2.96 | 13,163 | — | — |
| 2001-03-21 | $2.85 | $2.85 | 35,438 | — | — |
| 2001-03-20 | $2.98 | $2.98 | 24,300 | — | — |
| 2001-03-19 | $2.98 | $2.98 | 18,563 | — | — |
| 2001-03-16 | $2.96 | $2.96 | 0 | — | — |
| 2001-03-15 | $2.96 | $2.96 | 7,088 | — | — |
| 2001-03-14 | $2.93 | $2.93 | 54,338 | — | — |
| 2001-03-13 | $2.96 | $2.96 | 14,513 | — | — |
| 2001-03-12 | $2.91 | $2.91 | 16,875 | — | — |
| 2001-03-09 | $2.96 | $2.96 | 6,413 | — | — |
| 2001-03-08 | $2.98 | $2.98 | 3,713 | — | — |
| 2001-03-07 | $2.96 | $2.96 | 11,138 | — | — |
| 2001-03-06 | $2.94 | $2.94 | 15,188 | — | — |
| 2001-03-05 | $2.85 | $2.85 | 2,025 | — | — |
| 2001-03-02 | $2.85 | $2.85 | 338 | — | — |
| 2001-03-01 | $2.96 | $2.96 | 2,363 | — | — |
| 2001-02-28 | $2.89 | $2.89 | 1,688 | — | — |
| 2001-02-27 | $2.89 | $2.89 | 18,900 | — | — |
| 2001-02-26 | $2.98 | $2.98 | 5,400 | — | — |
| 2001-02-23 | $2.96 | $2.96 | 12,825 | — | — |
| 2001-02-22 | $2.93 | $2.93 | 59,738 | — | — |
| 2001-02-21 | $2.93 | $2.93 | 7,763 | — | — |
| 2001-02-20 | $2.96 | $2.96 | 16,875 | — | — |
| 2001-02-16 | $2.93 | $2.93 | 1,688 | — | — |
| 2001-02-15 | $2.96 | $2.96 | 16,538 | — | — |
| 2001-02-14 | $2.94 | $2.94 | 3,713 | — | — |
| 2001-02-13 | $2.91 | $2.91 | 88,425 | — | — |
| 2001-02-12 | $2.96 | $2.96 | 18,900 | — | — |
| 2001-02-09 | $2.93 | $2.93 | 14,513 | — | — |
| 2001-02-08 | $2.89 | $2.89 | 7,425 | — | — |
| 2001-02-07 | $2.92 | $2.92 | 3,713 | — | — |
| 2001-02-06 | $2.85 | $2.85 | 0 | — | — |
| 2001-02-05 | $2.85 | $2.85 | 675 | — | — |
| 2001-02-02 | $2.89 | $2.89 | 58,388 | — | — |
| 2001-02-01 | $2.82 | $2.82 | 29,363 | — | — |
| 2001-01-31 | $2.87 | $2.87 | 38,138 | — | — |
| 2001-01-30 | $2.91 | $2.91 | 104,625 | — | — |
| 2001-01-29 | $2.93 | $2.93 | 57,713 | — | — |
| 2001-01-26 | $2.96 | $2.96 | 116,775 | — | — |
| 2001-01-25 | $2.93 | $2.93 | 256,163 | — | — |
| 2001-01-24 | $2.93 | $2.93 | 13,500 | — | — |
| 2001-01-23 | $2.93 | $2.93 | 37,125 | — | — |
| 2001-01-22 | $2.89 | $2.89 | 81,675 | — | — |
| 2001-01-19 | $2.85 | $2.85 | 3,713 | — | — |
| 2001-01-18 | $2.78 | $2.78 | 84,375 | — | — |
| 2001-01-17 | $2.74 | $2.74 | 24,300 | — | — |
| 2001-01-16 | $2.81 | $2.81 | 9,450 | — | — |
| 2001-01-12 | $2.70 | $2.70 | 3,713 | — | — |
| 2001-01-11 | $2.74 | $2.74 | 7,763 | — | — |
| 2001-01-10 | $2.78 | $2.78 | 34,425 | — | — |
| 2001-01-09 | $2.74 | $2.74 | 36,788 | — | — |
| 2001-01-08 | $2.81 | $2.81 | 20,588 | — | — |
| 2001-01-05 | $2.67 | $2.67 | 1,688 | — | — |
| 2001-01-04 | $2.67 | $2.67 | 23,288 | — | — |
| 2001-01-03 | $2.65 | $2.65 | 59,063 | — | — |
| 2001-01-02 | $2.65 | $2.65 | 39,488 | — | — |