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
- 1981-04-30 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 | $2.01 | $2.40 | 134,000 | — | — |
| 2001-12-28 | $2.03 | $2.43 | 276,000 | — | — |
| 2001-12-27 | $2.03 | $2.43 | 318,000 | — | — |
| 2001-12-26 | $2.05 | $2.45 | 572,000 | — | — |
| 2001-12-24 | $1.97 | $2.36 | 84,000 | — | — |
| 2001-12-21 | $1.97 | $2.35 | 124,000 | — | — |
| 2001-12-20 | $1.97 | $2.36 | 198,000 | — | — |
| 2001-12-19 | $1.95 | $2.33 | 584,000 | — | — |
| 2001-12-18 | $1.95 | $2.34 | 272,000 | — | — |
| 2001-12-17 | $1.91 | $2.28 | 156,000 | — | — |
| 2001-12-14 | $1.93 | $2.31 | 118,000 | — | — |
| 2001-12-13 | $1.93 | $2.31 | 218,000 | — | — |
| 2001-12-12 | $1.95 | $2.33 | 226,000 | — | — |
| 2001-12-11 | $1.93 | $2.30 | 188,000 | — | — |
| 2001-12-10 | $1.96 | $2.34 | 298,000 | — | — |
| 2001-12-07 | $1.95 | $2.33 | 532,000 | — | — |
| 2001-12-06 | $1.93 | $2.30 | 134,000 | — | — |
| 2001-12-05 | $1.92 | $2.30 | 254,000 | — | — |
| 2001-12-04 | $1.93 | $2.31 | 120,000 | — | — |
| 2001-12-03 | $1.89 | $2.26 | 60,000 | — | — |
| 2001-11-30 | $1.94 | $2.32 | 754,000 | — | — |
| 2001-11-29 | $1.85 | $2.21 | 196,000 | — | — |
| 2001-11-28 | $1.80 | $2.16 | 354,000 | — | — |
| 2001-11-27 | $1.82 | $2.18 | 478,000 | — | — |
| 2001-11-26 | $1.82 | $2.17 | 552,000 | — | — |
| 2001-11-23 | $1.89 | $2.25 | 248,000 | — | — |
| 2001-11-21 | $1.89 | $2.26 | 144,000 | — | — |
| 2001-11-20 | $1.85 | $2.21 | 224,000 | — | — |
| 2001-11-19 | $1.79 | $2.14 | 268,000 | — | — |
| 2001-11-16 | $1.83 | $2.19 | 630,000 | — | — |
| 2001-11-15 | $1.81 | $2.16 | 810,000 | — | — |
| 2001-11-14 | $1.79 | $2.14 | 1,756,000 | — | — |
| 2001-11-13 | $1.76 | $2.11 | 636,000 | — | — |
| 2001-11-12 | $1.87 | $2.24 | 536,000 | — | — |
| 2001-11-09 | $1.88 | $2.24 | 702,000 | — | — |
| 2001-11-08 | $1.95 | $2.33 | 188,000 | — | — |
| 2001-11-07 | $2.00 | $2.39 | 552,000 | — | — |
| 2001-11-06 | $2.09 | $2.51 | 352,000 | — | — |
| 2001-11-05 | $2.10 | $2.51 | 280,000 | — | — |
| 2001-11-02 | $2.07 | $2.48 | 162,000 | — | — |
| 2001-11-01 | $2.08 | $2.48 | 286,000 | — | — |
| 2001-10-31 | $2.00 | $2.39 | 814,000 | — | — |
| 2001-10-30 | $1.97 | $2.36 | 222,000 | — | — |
| 2001-10-29 | $2.01 | $2.40 | 344,000 | — | — |
| 2001-10-26 | $2.06 | $2.47 | 152,000 | — | — |
| 2001-10-25 | $2.03 | $2.43 | 48,000 | — | — |
| 2001-10-24 | $2.05 | $2.45 | 348,000 | — | — |
| 2001-10-23 | $2.02 | $2.42 | 178,000 | — | — |
| 2001-10-22 | $2.02 | $2.41 | 468,000 | — | — |
| 2001-10-19 | $2.04 | $2.43 | 202,000 | — | — |
| 2001-10-18 | $1.99 | $2.38 | 130,000 | — | — |
| 2001-10-17 | $2.03 | $2.43 | 390,000 | — | — |
| 2001-10-16 | $2.05 | $2.45 | 278,000 | — | — |
| 2001-10-15 | $2.07 | $2.47 | 236,000 | — | — |
| 2001-10-12 | $2.10 | $2.51 | 136,000 | — | — |
| 2001-10-11 | $2.14 | $2.56 | 132,000 | — | — |
| 2001-10-10 | $2.11 | $2.52 | 102,000 | — | — |
| 2001-10-09 | $2.06 | $2.46 | 152,000 | — | — |
| 2001-10-08 | $2.08 | $2.49 | 220,000 | — | — |
| 2001-10-05 | $2.15 | $2.57 | 450,000 | — | — |
| 2001-10-04 | $2.11 | $2.52 | 282,000 | — | — |
| 2001-10-03 | $2.17 | $2.60 | 460,000 | — | — |
| 2001-10-02 | $2.15 | $2.57 | 212,000 | — | — |
| 2001-10-01 | $2.04 | $2.44 | 72,000 | — | — |
| 2001-09-28 | $2.10 | $2.51 | 1,232,000 | — | — |
| 2001-09-27 | $2.16 | $2.58 | 2,114,000 | — | — |
| 2001-09-26 | $1.98 | $2.36 | 298,000 | — | — |
| 2001-09-25 | $1.95 | $2.33 | 530,000 | — | — |
| 2001-09-24 | $1.93 | $2.31 | 334,000 | — | — |
| 2001-09-21 | $1.90 | $2.28 | 384,000 | — | — |
| 2001-09-20 | $2.00 | $2.39 | 604,000 | — | — |
| 2001-09-19 | $2.05 | $2.45 | 720,000 | — | — |
| 2001-09-18 | $1.98 | $2.37 | 644,000 | — | — |
| 2001-09-17 | $2.03 | $2.43 | 982,000 | — | — |
| 2001-09-10 | $2.07 | $2.48 | 170,000 | — | — |
| 2001-09-07 | $2.17 | $2.60 | 934,000 | — | — |
| 2001-09-06 | $2.10 | $2.51 | 492,000 | — | — |
| 2001-09-05 | $2.00 | $2.39 | 410,000 | — | — |
| 2001-09-04 | $2.02 | $2.41 | 318,000 | — | — |
| 2001-08-31 | $2.08 | $2.49 | 136,000 | — | — |
| 2001-08-30 | $2.08 | $2.49 | 370,000 | — | — |
| 2001-08-29 | $2.08 | $2.48 | 492,000 | — | — |
| 2001-08-28 | $2.11 | $2.52 | 290,000 | — | — |
| 2001-08-27 | $2.19 | $2.62 | 88,000 | — | — |
| 2001-08-24 | $2.20 | $2.64 | 170,000 | — | — |
| 2001-08-23 | $2.21 | $2.65 | 146,000 | — | — |
| 2001-08-22 | $2.26 | $2.71 | 100,000 | — | — |
| 2001-08-21 | $2.23 | $2.67 | 210,000 | — | — |
| 2001-08-20 | $2.26 | $2.70 | 210,000 | — | — |
| 2001-08-17 | $2.22 | $2.66 | 194,000 | — | — |
| 2001-08-16 | $2.18 | $2.61 | 302,000 | — | — |
| 2001-08-15 | $2.17 | $2.59 | 332,000 | — | — |
| 2001-08-14 | $2.09 | $2.50 | 316,000 | — | — |
| 2001-08-13 | $2.10 | $2.51 | 1,412,000 | — | — |
| 2001-08-10 | $2.13 | $2.55 | 212,000 | — | — |
| 2001-08-09 | $2.13 | $2.54 | 220,000 | — | — |
| 2001-08-08 | $2.13 | $2.55 | 500,000 | — | — |
| 2001-08-07 | $2.17 | $2.60 | 688,000 | — | — |
| 2001-08-06 | $2.31 | $2.76 | 494,000 | — | — |
| 2001-08-03 | $2.27 | $2.71 | 166,000 | — | — |
| 2001-08-02 | $2.26 | $2.71 | 78,000 | — | — |
| 2001-08-01 | $2.27 | $2.71 | 264,000 | — | — |
| 2001-07-31 | $2.27 | $2.71 | 230,000 | — | — |
| 2001-07-30 | $2.27 | $2.71 | 202,000 | — | — |
| 2001-07-27 | $2.22 | $2.65 | 308,000 | — | — |
| 2001-07-26 | $2.15 | $2.57 | 620,000 | — | — |
| 2001-07-25 | $2.12 | $2.53 | 568,000 | — | — |
| 2001-07-24 | $2.15 | $2.57 | 168,000 | — | — |
| 2001-07-23 | $2.15 | $2.57 | 82,000 | — | — |
| 2001-07-20 | $2.17 | $2.59 | 370,000 | — | — |
| 2001-07-19 | $2.22 | $2.65 | 52,000 | — | — |
| 2001-07-18 | $2.21 | $2.65 | 98,000 | — | — |
| 2001-07-17 | $2.19 | $2.62 | 512,000 | — | — |
| 2001-07-16 | $2.12 | $2.54 | 350,000 | — | — |
| 2001-07-13 | $2.19 | $2.62 | 1,434,000 | — | — |
| 2001-07-12 | $2.18 | $2.61 | 258,000 | — | — |
| 2001-07-11 | $2.21 | $2.64 | 232,000 | — | — |
| 2001-07-10 | $2.18 | $2.60 | 328,000 | — | — |
| 2001-07-09 | $2.26 | $2.70 | 362,000 | — | — |
| 2001-07-06 | $2.18 | $2.60 | 334,000 | — | — |
| 2001-07-05 | $2.14 | $2.56 | 944,000 | — | — |
| 2001-07-03 | $2.19 | $2.62 | 216,000 | — | — |
| 2001-07-02 | $2.20 | $2.63 | 592,000 | — | — |
| 2001-06-29 | $2.25 | $2.69 | 284,000 | — | — |
| 2001-06-28 | $2.18 | $2.60 | 294,000 | — | — |
| 2001-06-27 | $2.22 | $2.66 | 482,000 | — | — |
| 2001-06-26 | $2.19 | $2.61 | 472,000 | — | — |
| 2001-06-25 | $2.19 | $2.62 | 398,000 | — | — |
| 2001-06-22 | $2.22 | $2.66 | 1,204,000 | — | — |
| 2001-06-21 | $2.27 | $2.72 | 610,000 | — | — |
| 2001-06-20 | $2.26 | $2.70 | 406,000 | — | — |
| 2001-06-19 | $2.19 | $2.61 | 956,000 | — | — |
| 2001-06-18 | $2.10 | $2.51 | 128,000 | — | — |
| 2001-06-15 | $2.09 | $2.50 | 146,000 | — | — |
| 2001-06-14 | $2.10 | $2.51 | 224,000 | — | — |
| 2001-06-13 | $2.07 | $2.47 | 110,000 | — | — |
| 2001-06-12 | $2.08 | $2.48 | 326,000 | — | — |
| 2001-06-11 | $2.06 | $2.46 | 322,000 | — | — |
| 2001-06-08 | $2.06 | $2.46 | 88,000 | — | — |
| 2001-06-07 | $2.16 | $2.58 | 236,000 | — | — |
| 2001-06-06 | $2.08 | $2.49 | 440,000 | — | — |
| 2001-06-05 | $2.17 | $2.59 | 232,000 | — | — |
| 2001-06-04 | $2.13 | $2.55 | 344,000 | — | — |
| 2001-06-01 | $2.08 | $2.48 | 292,000 | — | — |
| 2001-05-31 | $2.05 | $2.45 | 280,000 | — | — |
| 2001-05-30 | $2.00 | $2.39 | 134,000 | — | — |
| 2001-05-29 | $2.02 | $2.41 | 142,000 | — | — |
| 2001-05-25 | $2.04 | $2.43 | 478,000 | — | — |
| 2001-05-24 | $2.00 | $2.39 | 120,000 | — | — |
| 2001-05-23 | $2.00 | $2.39 | 112,000 | — | — |
| 2001-05-22 | $2.03 | $2.42 | 396,000 | — | — |
| 2001-05-21 | $2.05 | $2.45 | 316,000 | — | — |
| 2001-05-18 | $2.00 | $2.39 | 238,000 | — | — |
| 2001-05-17 | $1.98 | $2.36 | 250,000 | — | — |
| 2001-05-16 | $1.98 | $2.37 | 278,000 | — | — |
| 2001-05-15 | $1.95 | $2.33 | 144,000 | — | — |
| 2001-05-14 | $1.92 | $2.29 | 102,000 | — | — |
| 2001-05-11 | $1.93 | $2.31 | 100,000 | — | — |
| 2001-05-10 | $1.91 | $2.28 | 194,000 | — | — |
| 2001-05-09 | $1.93 | $2.30 | 210,000 | — | — |
| 2001-05-08 | $2.00 | $2.39 | 518,000 | — | — |
| 2001-05-07 | $1.85 | $2.22 | 370,000 | — | — |
| 2001-05-04 | $1.81 | $2.16 | 498,000 | — | — |
| 2001-05-03 | $1.86 | $2.23 | 142,000 | — | — |
| 2001-05-02 | $1.88 | $2.24 | 152,000 | — | — |
| 2001-05-01 | $1.91 | $2.29 | 302,000 | — | — |
| 2001-04-30 | $1.99 | $2.37 | 544,000 | — | — |
| 2001-04-27 | $1.94 | $2.32 | 192,000 | — | — |
| 2001-04-26 | $1.94 | $2.32 | 68,000 | — | — |
| 2001-04-25 | $1.94 | $2.31 | 338,000 | — | — |
| 2001-04-24 | $1.89 | $2.26 | 380,000 | — | — |
| 2001-04-23 | $1.91 | $2.28 | 550,000 | — | — |
| 2001-04-20 | $1.79 | $2.14 | 304,000 | — | — |
| 2001-04-19 | $1.85 | $2.21 | 284,000 | — | — |
| 2001-04-18 | $1.86 | $2.22 | 212,000 | — | — |
| 2001-04-17 | $1.86 | $2.23 | 430,000 | — | — |
| 2001-04-16 | $1.84 | $2.20 | 170,000 | — | — |
| 2001-04-12 | $1.83 | $2.19 | 154,000 | — | — |
| 2001-04-11 | $1.83 | $2.19 | 232,000 | — | — |
| 2001-04-10 | $1.85 | $2.21 | 610,000 | — | — |
| 2001-04-09 | $1.94 | $2.32 | 220,000 | — | — |
| 2001-04-06 | $1.94 | $2.32 | 410,000 | — | — |
| 2001-04-05 | $1.95 | $2.33 | 1,320,000 | — | — |
| 2001-04-04 | $1.95 | $2.33 | 1,855,000 | — | — |
| 2001-04-03 | $1.91 | $2.28 | 705,000 | — | — |
| 2001-04-02 | $2.00 | $2.40 | 235,000 | — | — |
| 2001-03-30 | $1.99 | $2.38 | 390,000 | — | — |
| 2001-03-29 | $1.96 | $2.34 | 455,000 | — | — |
| 2001-03-28 | $1.96 | $2.34 | 695,000 | — | — |
| 2001-03-27 | $2.06 | $2.47 | 555,000 | — | — |
| 2001-03-26 | $2.04 | $2.44 | 815,000 | — | — |
| 2001-03-23 | $2.02 | $2.41 | 890,000 | — | — |
| 2001-03-22 | $1.96 | $2.35 | 920,000 | — | — |
| 2001-03-21 | $1.99 | $2.38 | 190,000 | — | — |
| 2001-03-20 | $1.97 | $2.33 | 270,000 | — | — |
| 2001-03-19 | $1.97 | $2.34 | 350,000 | — | — |
| 2001-03-16 | $1.98 | $2.35 | 170,000 | — | — |
| 2001-03-15 | $1.95 | $2.31 | 330,000 | — | — |
| 2001-03-14 | $1.96 | $2.32 | 935,000 | — | — |
| 2001-03-13 | $2.01 | $2.38 | 595,000 | — | — |
| 2001-03-12 | $2.05 | $2.43 | 285,000 | — | — |
| 2001-03-09 | $2.11 | $2.50 | 145,000 | — | — |
| 2001-03-08 | $2.10 | $2.49 | 750,000 | — | — |
| 2001-03-07 | $2.05 | $2.44 | 175,000 | — | — |
| 2001-03-06 | $2.08 | $2.47 | 110,000 | — | — |
| 2001-03-05 | $2.08 | $2.46 | 350,000 | — | — |
| 2001-03-02 | $2.04 | $2.41 | 255,000 | — | — |
| 2001-03-01 | $2.04 | $2.42 | 285,000 | — | — |
| 2001-02-28 | $1.99 | $2.36 | 505,000 | — | — |
| 2001-02-27 | $2.03 | $2.40 | 365,000 | — | — |
| 2001-02-26 | $2.05 | $2.43 | 360,000 | — | — |
| 2001-02-23 | $2.05 | $2.44 | 850,000 | — | — |
| 2001-02-22 | $2.06 | $2.45 | 390,000 | — | — |
| 2001-02-21 | $2.12 | $2.52 | 1,070,000 | — | — |
| 2001-02-20 | $2.00 | $2.38 | 445,000 | — | — |
| 2001-02-16 | $2.00 | $2.37 | 435,000 | — | — |
| 2001-02-15 | $1.96 | $2.32 | 100,000 | — | — |
| 2001-02-14 | $1.96 | $2.32 | 190,000 | — | — |
| 2001-02-13 | $1.93 | $2.29 | 620,000 | — | — |
| 2001-02-12 | $1.99 | $2.36 | 555,000 | — | — |
| 2001-02-09 | $1.97 | $2.34 | 215,000 | — | — |
| 2001-02-08 | $1.92 | $2.27 | 955,000 | — | — |
| 2001-02-07 | $2.00 | $2.37 | 860,000 | — | — |
| 2001-02-06 | $1.96 | $2.32 | 280,000 | — | — |
| 2001-02-05 | $1.90 | $2.25 | 520,000 | — | — |
| 2001-02-02 | $1.94 | $2.30 | 630,000 | — | — |
| 2001-02-01 | $2.00 | $2.37 | 435,000 | — | — |
| 2001-01-31 | $2.00 | $2.37 | 315,000 | — | — |
| 2001-01-30 | $1.91 | $2.27 | 445,000 | — | — |
| 2001-01-29 | $1.94 | $2.31 | 545,000 | — | — |
| 2001-01-26 | $1.93 | $2.29 | 240,000 | — | — |
| 2001-01-25 | $1.84 | $2.19 | 540,000 | — | — |
| 2001-01-24 | $1.85 | $2.20 | 95,000 | — | — |
| 2001-01-23 | $1.83 | $2.17 | 320,000 | — | — |
| 2001-01-22 | $1.82 | $2.16 | 145,000 | — | — |
| 2001-01-19 | $1.80 | $2.13 | 380,000 | — | — |
| 2001-01-18 | $1.86 | $2.20 | 170,000 | — | — |
| 2001-01-17 | $1.83 | $2.17 | 530,000 | — | — |
| 2001-01-16 | $1.79 | $2.12 | 390,000 | — | — |
| 2001-01-12 | $1.78 | $2.11 | 265,000 | — | — |
| 2001-01-11 | $1.79 | $2.12 | 855,000 | — | — |
| 2001-01-10 | $1.79 | $2.12 | 155,000 | — | — |
| 2001-01-09 | $1.83 | $2.17 | 390,000 | — | — |
| 2001-01-08 | $1.81 | $2.15 | 580,000 | — | — |
| 2001-01-05 | $1.81 | $2.14 | 1,160,000 | — | — |
| 2001-01-04 | $1.75 | $2.07 | 5,225,000 | — | — |
| 2001-01-03 | $1.76 | $2.08 | 2,035,000 | — | — |
| 2001-01-02 | $1.78 | $2.11 | 205,000 | — | — |