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
- 1980-03-19 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 | $3.03 | $3.95 | 6,500 | — | — |
| 2001-12-28 | $3.05 | $3.97 | 0 | — | — |
| 2001-12-27 | $3.05 | $3.97 | 16,250 | — | — |
| 2001-12-26 | $3.02 | $3.94 | 13,750 | — | — |
| 2001-12-24 | $3.02 | $3.94 | 32,250 | — | — |
| 2001-12-21 | $2.94 | $3.83 | 9,000 | — | — |
| 2001-12-20 | $2.93 | $3.82 | 9,500 | — | — |
| 2001-12-19 | $2.96 | $3.85 | 17,000 | — | — |
| 2001-12-18 | $2.93 | $3.82 | 13,000 | — | — |
| 2001-12-17 | $2.88 | $3.76 | 9,000 | — | — |
| 2001-12-14 | $2.94 | $3.83 | 20,500 | — | — |
| 2001-12-13 | $2.82 | $3.68 | 0 | — | — |
| 2001-12-12 | $2.82 | $3.68 | 8,250 | — | — |
| 2001-12-11 | $2.82 | $3.68 | 26,000 | — | — |
| 2001-12-10 | $2.78 | $3.63 | 2,000 | — | — |
| 2001-12-07 | $2.86 | $3.72 | 2,000 | — | — |
| 2001-12-06 | $2.84 | $3.70 | 7,000 | — | — |
| 2001-12-05 | $2.84 | $3.70 | 15,000 | — | — |
| 2001-12-04 | $2.80 | $3.65 | 8,750 | — | — |
| 2001-12-03 | $2.80 | $3.65 | 0 | — | — |
| 2001-11-30 | $2.80 | $3.65 | 16,000 | — | — |
| 2001-11-29 | $2.82 | $3.68 | 1,000 | — | — |
| 2001-11-28 | $2.78 | $3.63 | 6,500 | — | — |
| 2001-11-27 | $2.83 | $3.69 | 7,500 | — | — |
| 2001-11-26 | $2.80 | $3.65 | 3,500 | — | — |
| 2001-11-23 | $2.86 | $3.73 | 12,000 | — | — |
| 2001-11-21 | $2.80 | $3.65 | 31,000 | — | — |
| 2001-11-20 | $2.68 | $3.50 | 105,000 | — | — |
| 2001-11-19 | $2.64 | $3.44 | 5,000 | — | — |
| 2001-11-16 | $2.58 | $3.36 | 19,750 | — | — |
| 2001-11-15 | $2.48 | $3.23 | 8,000 | — | — |
| 2001-11-14 | $2.52 | $3.29 | 2,750 | — | — |
| 2001-11-13 | $2.54 | $3.32 | 4,750 | — | — |
| 2001-11-12 | $2.48 | $3.23 | 4,500 | — | — |
| 2001-11-09 | $2.48 | $3.23 | 250 | — | — |
| 2001-11-08 | $2.46 | $3.21 | 66,000 | — | — |
| 2001-11-07 | $2.51 | $3.28 | 250 | — | — |
| 2001-11-06 | $2.52 | $3.29 | 13,250 | — | — |
| 2001-11-05 | $2.68 | $3.50 | 1,750 | — | — |
| 2001-11-02 | $2.70 | $3.52 | 5,500 | — | — |
| 2001-11-01 | $2.60 | $3.39 | 500 | — | — |
| 2001-10-31 | $2.62 | $3.42 | 250 | — | — |
| 2001-10-30 | $2.60 | $3.39 | 250 | — | — |
| 2001-10-29 | $2.58 | $3.36 | 18,250 | — | — |
| 2001-10-26 | $2.56 | $3.34 | 23,000 | — | — |
| 2001-10-25 | $2.40 | $3.13 | 2,750 | — | — |
| 2001-10-24 | $2.40 | $3.14 | 35,500 | — | — |
| 2001-10-23 | $2.40 | $3.13 | 5,500 | — | — |
| 2001-10-22 | $2.42 | $3.16 | 25,500 | — | — |
| 2001-10-19 | $2.46 | $3.21 | 4,500 | — | — |
| 2001-10-18 | $2.40 | $3.13 | 14,500 | — | — |
| 2001-10-17 | $2.42 | $3.16 | 11,750 | — | — |
| 2001-10-16 | $2.40 | $3.13 | 19,000 | — | — |
| 2001-10-15 | $2.60 | $3.39 | 9,000 | — | — |
| 2001-10-12 | $2.46 | $3.21 | 5,500 | — | — |
| 2001-10-11 | $2.38 | $3.10 | 63,000 | — | — |
| 2001-10-10 | $2.62 | $3.42 | 58,250 | — | — |
| 2001-10-09 | $2.56 | $3.34 | 2,000 | — | — |
| 2001-10-08 | $2.58 | $3.36 | 1,500 | — | — |
| 2001-10-05 | $2.54 | $3.31 | 20,000 | — | — |
| 2001-10-04 | $2.56 | $3.34 | 60,250 | — | — |
| 2001-10-03 | $2.58 | $3.36 | 38,750 | — | — |
| 2001-10-02 | $2.60 | $3.39 | 4,500 | — | — |
| 2001-10-01 | $2.76 | $3.60 | 250 | — | — |
| 2001-09-28 | $2.82 | $3.68 | 16,500 | — | — |
| 2001-09-27 | $2.70 | $3.52 | 7,750 | — | — |
| 2001-09-26 | $2.80 | $3.65 | 8,250 | — | — |
| 2001-09-25 | $2.98 | $3.89 | 15,500 | — | — |
| 2001-09-24 | $3.00 | $3.91 | 2,750 | — | — |
| 2001-09-21 | $2.96 | $3.86 | 6,500 | — | — |
| 2001-09-20 | $3.08 | $4.02 | 3,500 | — | — |
| 2001-09-19 | $3.12 | $4.07 | 5,500 | — | — |
| 2001-09-18 | $3.16 | $4.12 | 1,250 | — | — |
| 2001-09-17 | $3.18 | $4.15 | 6,750 | — | — |
| 2001-09-10 | $3.18 | $4.15 | 7,500 | — | — |
| 2001-09-07 | $3.21 | $4.18 | 250 | — | — |
| 2001-09-06 | $3.21 | $4.18 | 8,000 | — | — |
| 2001-09-05 | $3.24 | $4.23 | 2,000 | — | — |
| 2001-09-04 | $3.22 | $4.20 | 0 | — | — |
| 2001-08-31 | $3.22 | $4.20 | 0 | — | — |
| 2001-08-30 | $3.22 | $4.20 | 2,750 | — | — |
| 2001-08-29 | $3.22 | $4.20 | 250 | — | — |
| 2001-08-28 | $3.24 | $4.23 | 0 | — | — |
| 2001-08-27 | $3.24 | $4.23 | 14,500 | — | — |
| 2001-08-24 | $3.18 | $4.15 | 6,500 | — | — |
| 2001-08-23 | $3.18 | $4.15 | 750 | — | — |
| 2001-08-22 | $3.20 | $4.17 | 25,000 | — | — |
| 2001-08-21 | $3.16 | $4.12 | 0 | — | — |
| 2001-08-20 | $3.16 | $4.12 | 5,500 | — | — |
| 2001-08-17 | $3.22 | $4.20 | 2,000 | — | — |
| 2001-08-16 | $3.18 | $4.14 | 2,500 | — | — |
| 2001-08-15 | $3.22 | $4.20 | 11,250 | — | — |
| 2001-08-14 | $3.22 | $4.15 | 29,250 | — | — |
| 2001-08-13 | $3.20 | $4.13 | 17,250 | — | — |
| 2001-08-10 | $3.22 | $4.15 | 4,250 | — | — |
| 2001-08-09 | $3.16 | $4.07 | 18,000 | — | — |
| 2001-08-08 | $3.22 | $4.15 | 1,000 | — | — |
| 2001-08-07 | $3.22 | $4.15 | 9,500 | — | — |
| 2001-08-06 | $3.20 | $4.13 | 6,500 | — | — |
| 2001-08-03 | $3.22 | $4.15 | 4,000 | — | — |
| 2001-08-02 | $3.22 | $4.15 | 5,250 | — | — |
| 2001-08-01 | $3.22 | $4.15 | 5,250 | — | — |
| 2001-07-31 | $3.20 | $4.13 | 2,500 | — | — |
| 2001-07-30 | $3.18 | $4.10 | 30,750 | — | — |
| 2001-07-27 | $3.18 | $4.10 | 250 | — | — |
| 2001-07-26 | $3.16 | $4.07 | 10,500 | — | — |
| 2001-07-25 | $3.20 | $4.12 | 0 | — | — |
| 2001-07-24 | $3.20 | $4.12 | 12,000 | — | — |
| 2001-07-23 | $3.14 | $4.05 | 0 | — | — |
| 2001-07-20 | $3.14 | $4.05 | 3,500 | — | — |
| 2001-07-19 | $3.16 | $4.08 | 0 | — | — |
| 2001-07-18 | $3.16 | $4.08 | 1,250 | — | — |
| 2001-07-17 | $3.20 | $4.13 | 4,500 | — | — |
| 2001-07-16 | $3.20 | $4.13 | 10,750 | — | — |
| 2001-07-13 | $3.16 | $4.07 | 3,250 | — | — |
| 2001-07-12 | $3.06 | $3.95 | 9,250 | — | — |
| 2001-07-11 | $3.06 | $3.95 | 1,250 | — | — |
| 2001-07-10 | $3.06 | $3.95 | 11,000 | — | — |
| 2001-07-09 | $3.22 | $4.15 | 0 | — | — |
| 2001-07-06 | $3.22 | $4.15 | 6,500 | — | — |
| 2001-07-05 | $3.26 | $4.20 | 0 | — | — |
| 2001-07-03 | $3.26 | $4.20 | 0 | — | — |
| 2001-07-02 | $3.26 | $4.20 | 1,000 | — | — |
| 2001-06-29 | $3.24 | $4.18 | 41,500 | — | — |
| 2001-06-28 | $3.22 | $4.15 | 2,000 | — | — |
| 2001-06-27 | $3.26 | $4.20 | 1,000 | — | — |
| 2001-06-26 | $3.27 | $4.21 | 4,750 | — | — |
| 2001-06-25 | $3.27 | $4.21 | 6,250 | — | — |
| 2001-06-22 | $3.24 | $4.18 | 250 | — | — |
| 2001-06-21 | $3.28 | $4.23 | 250 | — | — |
| 2001-06-20 | $3.31 | $4.27 | 0 | — | — |
| 2001-06-19 | $3.31 | $4.27 | 250 | — | — |
| 2001-06-18 | $3.28 | $4.22 | 1,000 | — | — |
| 2001-06-15 | $3.31 | $4.27 | 1,500 | — | — |
| 2001-06-14 | $3.30 | $4.26 | 3,250 | — | — |
| 2001-06-13 | $3.26 | $4.20 | 10,500 | — | — |
| 2001-06-12 | $3.30 | $4.26 | 1,500 | — | — |
| 2001-06-11 | $3.30 | $4.26 | 500 | — | — |
| 2001-06-08 | $3.32 | $4.28 | 33,250 | — | — |
| 2001-06-07 | $3.32 | $4.28 | 2,750 | — | — |
| 2001-06-06 | $3.30 | $4.26 | 1,000 | — | — |
| 2001-06-05 | $3.30 | $4.26 | 2,750 | — | — |
| 2001-06-04 | $3.26 | $4.21 | 19,500 | — | — |
| 2001-06-01 | $3.26 | $4.20 | 500 | — | — |
| 2001-05-31 | $3.26 | $4.20 | 19,000 | — | — |
| 2001-05-30 | $3.26 | $4.20 | 3,750 | — | — |
| 2001-05-29 | $3.26 | $4.20 | 4,000 | — | — |
| 2001-05-25 | $3.26 | $4.20 | 5,000 | — | — |
| 2001-05-24 | $3.20 | $4.13 | 7,000 | — | — |
| 2001-05-23 | $3.18 | $4.10 | 0 | — | — |
| 2001-05-22 | $3.18 | $4.10 | 1,000 | — | — |
| 2001-05-21 | $3.18 | $4.10 | 3,000 | — | — |
| 2001-05-18 | $3.14 | $4.05 | 6,500 | — | — |
| 2001-05-17 | $3.12 | $4.02 | 0 | — | — |
| 2001-05-16 | $3.12 | $4.02 | 1,750 | — | — |
| 2001-05-15 | $3.10 | $4.00 | 0 | — | — |
| 2001-05-14 | $3.10 | $4.00 | 2,500 | — | — |
| 2001-05-11 | $3.08 | $3.97 | 2,500 | — | — |
| 2001-05-10 | $3.02 | $3.89 | 2,250 | — | — |
| 2001-05-09 | $3.08 | $3.97 | 500 | — | — |
| 2001-05-08 | $3.08 | $3.93 | 750 | — | — |
| 2001-05-07 | $3.04 | $3.87 | 250 | — | — |
| 2001-05-04 | $3.04 | $3.87 | 16,750 | — | — |
| 2001-05-03 | $3.18 | $4.05 | 2,000 | — | — |
| 2001-05-02 | $3.16 | $4.03 | 3,250 | — | — |
| 2001-05-01 | $3.16 | $4.03 | 13,250 | — | — |
| 2001-04-30 | $3.14 | $4.00 | 5,000 | — | — |
| 2001-04-27 | $3.12 | $3.98 | 3,750 | — | — |
| 2001-04-26 | $3.08 | $3.93 | 13,500 | — | — |
| 2001-04-25 | $3.08 | $3.93 | 21,000 | — | — |
| 2001-04-24 | $3.08 | $3.93 | 16,000 | — | — |
| 2001-04-23 | $2.90 | $3.70 | 29,500 | — | — |
| 2001-04-20 | $2.88 | $3.67 | 250 | — | — |
| 2001-04-19 | $2.90 | $3.70 | 750 | — | — |
| 2001-04-18 | $2.90 | $3.70 | 250 | — | — |
| 2001-04-17 | $2.90 | $3.70 | 1,000 | — | — |
| 2001-04-16 | $2.88 | $3.67 | 0 | — | — |
| 2001-04-12 | $2.88 | $3.67 | 3,250 | — | — |
| 2001-04-11 | $2.92 | $3.72 | 0 | — | — |
| 2001-04-10 | $2.92 | $3.72 | 9,500 | — | — |
| 2001-04-09 | $2.88 | $3.67 | 1,250 | — | — |
| 2001-04-06 | $2.88 | $3.67 | 9,000 | — | — |
| 2001-04-05 | $2.88 | $3.67 | 5,000 | — | — |
| 2001-04-04 | $2.98 | $3.80 | 500 | — | — |
| 2001-04-03 | $3.00 | $3.82 | 1,000 | — | — |
| 2001-04-02 | $2.94 | $3.75 | 25,500 | — | — |
| 2001-03-30 | $2.96 | $3.77 | 81,750 | — | — |
| 2001-03-29 | $2.94 | $3.75 | 4,750 | — | — |
| 2001-03-28 | $2.96 | $3.77 | 0 | — | — |
| 2001-03-27 | $2.96 | $3.77 | 3,500 | — | — |
| 2001-03-26 | $2.88 | $3.67 | 314,000 | — | — |
| 2001-03-23 | $2.82 | $3.59 | 500 | — | — |
| 2001-03-22 | $2.94 | $3.75 | 4,500 | — | — |
| 2001-03-21 | $2.94 | $3.75 | 0 | — | — |
| 2001-03-20 | $2.94 | $3.75 | 2,500 | — | — |
| 2001-03-19 | $2.82 | $3.59 | 750 | — | — |
| 2001-03-16 | $2.90 | $3.70 | 250 | — | — |
| 2001-03-15 | $2.92 | $3.72 | 17,500 | — | — |
| 2001-03-14 | $3.06 | $3.90 | 2,500 | — | — |
| 2001-03-13 | $3.06 | $3.90 | 0 | — | — |
| 2001-03-12 | $3.06 | $3.90 | 12,750 | — | — |
| 2001-03-09 | $3.06 | $3.90 | 2,000 | — | — |
| 2001-03-08 | $3.11 | $3.97 | 1,750 | — | — |
| 2001-03-07 | $3.10 | $3.96 | 4,500 | — | — |
| 2001-03-06 | $3.20 | $4.08 | 750 | — | — |
| 2001-03-05 | $3.21 | $4.09 | 500 | — | — |
| 2001-03-02 | $3.24 | $4.13 | 1,500 | — | — |
| 2001-03-01 | $3.28 | $4.18 | 250 | — | — |
| 2001-02-28 | $3.28 | $4.18 | 0 | — | — |
| 2001-02-27 | $3.28 | $4.18 | 8,750 | — | — |
| 2001-02-26 | $3.48 | $4.44 | 4,500 | — | — |
| 2001-02-23 | $3.52 | $4.49 | 250 | — | — |
| 2001-02-22 | $3.56 | $4.54 | 8,000 | — | — |
| 2001-02-21 | $3.60 | $4.59 | 7,250 | — | — |
| 2001-02-20 | $3.56 | $4.54 | 15,000 | — | — |
| 2001-02-16 | $3.50 | $4.46 | 1,250 | — | — |
| 2001-02-15 | $3.52 | $4.49 | 55,250 | — | — |
| 2001-02-14 | $3.42 | $4.36 | 20,750 | — | — |
| 2001-02-13 | $3.34 | $4.21 | 66,750 | — | — |
| 2001-02-12 | $3.30 | $4.16 | 2,000 | — | — |
| 2001-02-09 | $3.30 | $4.16 | 50,000 | — | — |
| 2001-02-08 | $3.30 | $4.16 | 31,500 | — | — |
| 2001-02-07 | $3.30 | $4.16 | 52,500 | — | — |
| 2001-02-06 | $3.05 | $3.84 | 2,750 | — | — |
| 2001-02-05 | $2.98 | $3.76 | 7,250 | — | — |
| 2001-02-02 | $3.02 | $3.81 | 37,500 | — | — |
| 2001-02-01 | $2.86 | $3.61 | 1,750 | — | — |
| 2001-01-31 | $2.90 | $3.66 | 150,250 | — | — |
| 2001-01-30 | $2.70 | $3.40 | 27,750 | — | — |
| 2001-01-29 | $2.72 | $3.43 | 4,250 | — | — |
| 2001-01-26 | $2.78 | $3.50 | 250 | — | — |
| 2001-01-25 | $2.80 | $3.53 | 8,000 | — | — |
| 2001-01-24 | $2.80 | $3.53 | 152,750 | — | — |
| 2001-01-23 | $2.85 | $3.59 | 14,250 | — | — |
| 2001-01-22 | $2.90 | $3.66 | 4,500 | — | — |
| 2001-01-19 | $2.90 | $3.66 | 8,000 | — | — |
| 2001-01-18 | $2.83 | $3.56 | 18,500 | — | — |
| 2001-01-17 | $3.23 | $4.07 | 2,250 | — | — |
| 2001-01-16 | $3.30 | $4.16 | 500 | — | — |
| 2001-01-12 | $3.20 | $4.03 | 4,250 | — | — |
| 2001-01-11 | $3.20 | $4.03 | 16,500 | — | — |
| 2001-01-10 | $3.20 | $4.03 | 8,250 | — | — |
| 2001-01-09 | $2.95 | $3.72 | 53,250 | — | — |
| 2001-01-08 | $2.90 | $3.66 | 14,250 | — | — |
| 2001-01-05 | $3.10 | $3.91 | 3,750 | — | — |
| 2001-01-04 | $3.25 | $4.10 | 4,750 | — | — |
| 2001-01-03 | $3.20 | $4.03 | 31,500 | — | — |
| 2001-01-02 | $2.80 | $3.53 | 21,750 | — | — |