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
- 1996-01-24 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 | $3.70 | $3.70 | 716,800 | — | — |
| 2001-12-28 | $3.60 | $3.60 | 347,200 | — | — |
| 2001-12-27 | $3.68 | $3.68 | 332,800 | — | — |
| 2001-12-26 | $3.61 | $3.61 | 123,200 | — | — |
| 2001-12-24 | $3.69 | $3.69 | 128,800 | — | — |
| 2001-12-21 | $3.76 | $3.76 | 525,600 | — | — |
| 2001-12-20 | $3.73 | $3.73 | 1,280,800 | — | — |
| 2001-12-19 | $3.85 | $3.85 | 515,200 | — | — |
| 2001-12-18 | $3.81 | $3.81 | 762,400 | — | — |
| 2001-12-17 | $3.84 | $3.84 | 878,400 | — | — |
| 2001-12-14 | $3.80 | $3.80 | 1,895,200 | — | — |
| 2001-12-13 | $3.84 | $3.84 | 351,200 | — | — |
| 2001-12-12 | $3.93 | $3.93 | 264,000 | — | — |
| 2001-12-11 | $3.90 | $3.90 | 474,400 | — | — |
| 2001-12-10 | $3.89 | $3.89 | 627,200 | — | — |
| 2001-12-07 | $3.90 | $3.90 | 1,405,600 | — | — |
| 2001-12-06 | $3.90 | $3.90 | 1,451,200 | — | — |
| 2001-12-05 | $3.77 | $3.77 | 1,109,600 | — | — |
| 2001-12-04 | $3.65 | $3.65 | 573,600 | — | — |
| 2001-12-03 | $3.59 | $3.59 | 783,200 | — | — |
| 2001-11-30 | $3.53 | $3.53 | 277,600 | — | — |
| 2001-11-29 | $3.49 | $3.49 | 312,000 | — | — |
| 2001-11-28 | $3.46 | $3.46 | 675,200 | — | — |
| 2001-11-27 | $3.49 | $3.49 | 483,200 | — | — |
| 2001-11-26 | $3.62 | $3.62 | 432,800 | — | — |
| 2001-11-23 | $3.50 | $3.50 | 264,800 | — | — |
| 2001-11-21 | $3.45 | $3.45 | 888,000 | — | — |
| 2001-11-20 | $3.48 | $3.48 | 788,800 | — | — |
| 2001-11-19 | $3.48 | $3.48 | 297,600 | — | — |
| 2001-11-16 | $3.45 | $3.45 | 380,800 | — | — |
| 2001-11-15 | $3.46 | $3.46 | 228,000 | — | — |
| 2001-11-14 | $3.47 | $3.47 | 176,800 | — | — |
| 2001-11-13 | $3.44 | $3.44 | 724,800 | — | — |
| 2001-11-12 | $3.38 | $3.38 | 407,200 | — | — |
| 2001-11-09 | $3.40 | $3.40 | 444,000 | — | — |
| 2001-11-08 | $3.42 | $3.42 | 964,800 | — | — |
| 2001-11-07 | $3.51 | $3.51 | 697,600 | — | — |
| 2001-11-06 | $3.57 | $3.57 | 1,610,400 | — | — |
| 2001-11-05 | $3.59 | $3.59 | 1,234,400 | — | — |
| 2001-11-02 | $3.42 | $3.42 | 1,431,200 | — | — |
| 2001-11-01 | $3.40 | $3.40 | 1,107,200 | — | — |
| 2001-10-31 | $3.23 | $3.23 | 581,600 | — | — |
| 2001-10-30 | $3.16 | $3.16 | 1,465,600 | — | — |
| 2001-10-29 | $3.26 | $3.25 | 1,508,800 | — | — |
| 2001-10-26 | $3.37 | $3.37 | 5,077,600 | — | — |
| 2001-10-25 | $3.18 | $3.18 | 2,206,400 | — | — |
| 2001-10-24 | $3.25 | $3.25 | 2,188,800 | — | — |
| 2001-10-23 | $3.05 | $3.05 | 1,622,400 | — | — |
| 2001-10-22 | $2.90 | $2.90 | 441,600 | — | — |
| 2001-10-19 | $2.89 | $2.89 | 289,600 | — | — |
| 2001-10-18 | $2.91 | $2.91 | 972,000 | — | — |
| 2001-10-17 | $2.83 | $2.83 | 750,400 | — | — |
| 2001-10-16 | $2.99 | $2.99 | 512,800 | — | — |
| 2001-10-15 | $2.93 | $2.93 | 180,000 | — | — |
| 2001-10-12 | $2.96 | $2.96 | 551,200 | — | — |
| 2001-10-11 | $3.06 | $3.06 | 392,000 | — | — |
| 2001-10-10 | $2.91 | $2.91 | 294,400 | — | — |
| 2001-10-09 | $2.88 | $2.88 | 68,000 | — | — |
| 2001-10-08 | $2.87 | $2.86 | 180,000 | — | — |
| 2001-10-05 | $2.87 | $2.87 | 435,200 | — | — |
| 2001-10-04 | $2.97 | $2.97 | 1,509,600 | — | — |
| 2001-10-03 | $2.78 | $2.78 | 1,282,400 | — | — |
| 2001-10-02 | $2.63 | $2.63 | 1,425,600 | — | — |
| 2001-10-01 | $2.69 | $2.69 | 408,800 | — | — |
| 2001-09-28 | $2.69 | $2.69 | 2,084,000 | — | — |
| 2001-09-27 | $2.52 | $2.52 | 1,987,200 | — | — |
| 2001-09-26 | $2.47 | $2.47 | 312,800 | — | — |
| 2001-09-25 | $2.46 | $2.46 | 875,200 | — | — |
| 2001-09-24 | $2.42 | $2.42 | 1,036,000 | — | — |
| 2001-09-21 | $2.41 | $2.41 | 1,376,000 | — | — |
| 2001-09-20 | $2.41 | $2.41 | 325,600 | — | — |
| 2001-09-19 | $2.60 | $2.60 | 1,234,400 | — | — |
| 2001-09-18 | $2.53 | $2.53 | 460,000 | — | — |
| 2001-09-17 | $2.52 | $2.52 | 1,056,000 | — | — |
| 2001-09-10 | $2.88 | $2.88 | 1,388,800 | — | — |
| 2001-09-07 | $2.89 | $2.89 | 819,200 | — | — |
| 2001-09-06 | $2.98 | $2.98 | 515,200 | — | — |
| 2001-09-05 | $2.94 | $2.94 | 588,000 | — | — |
| 2001-09-04 | $2.91 | $2.91 | 352,000 | — | — |
| 2001-08-31 | $2.98 | $2.98 | 322,400 | — | — |
| 2001-08-30 | $2.93 | $2.93 | 831,200 | — | — |
| 2001-08-29 | $2.98 | $2.98 | 1,276,000 | — | — |
| 2001-08-28 | $3.03 | $3.03 | 619,200 | — | — |
| 2001-08-27 | $3.01 | $3.01 | 1,873,600 | — | — |
| 2001-08-24 | $2.93 | $2.93 | 484,000 | — | — |
| 2001-08-23 | $2.89 | $2.89 | 546,400 | — | — |
| 2001-08-22 | $2.89 | $2.89 | 1,037,600 | — | — |
| 2001-08-21 | $2.83 | $2.83 | 2,736,000 | — | — |
| 2001-08-20 | $2.84 | $2.84 | 1,130,400 | — | — |
| 2001-08-17 | $2.84 | $2.84 | 1,180,800 | — | — |
| 2001-08-16 | $2.96 | $2.96 | 2,920,000 | — | — |
| 2001-08-15 | $2.63 | $2.63 | 2,548,800 | — | — |
| 2001-08-14 | $2.77 | $2.77 | 1,072,800 | — | — |
| 2001-08-13 | $2.83 | $2.83 | 654,400 | — | — |
| 2001-08-10 | $2.67 | $2.67 | 311,200 | — | — |
| 2001-08-09 | $2.76 | $2.76 | 354,400 | — | — |
| 2001-08-08 | $2.78 | $2.78 | 1,111,200 | — | — |
| 2001-08-07 | $2.92 | $2.92 | 330,400 | — | — |
| 2001-08-06 | $2.95 | $2.95 | 460,800 | — | — |
| 2001-08-03 | $2.99 | $2.99 | 797,600 | — | — |
| 2001-08-02 | $3.14 | $3.14 | 524,000 | — | — |
| 2001-08-01 | $3.20 | $3.20 | 349,600 | — | — |
| 2001-07-31 | $3.11 | $3.11 | 364,800 | — | — |
| 2001-07-30 | $3.17 | $3.17 | 136,000 | — | — |
| 2001-07-27 | $3.20 | $3.20 | 514,400 | — | — |
| 2001-07-26 | $3.11 | $3.11 | 642,400 | — | — |
| 2001-07-25 | $3.01 | $3.01 | 480,000 | — | — |
| 2001-07-24 | $2.96 | $2.96 | 380,800 | — | — |
| 2001-07-23 | $2.96 | $2.96 | 191,200 | — | — |
| 2001-07-20 | $2.97 | $2.97 | 1,744,000 | — | — |
| 2001-07-19 | $2.98 | $2.98 | 690,400 | — | — |
| 2001-07-18 | $3.00 | $2.99 | 513,600 | — | — |
| 2001-07-17 | $3.00 | $3.00 | 308,000 | — | — |
| 2001-07-16 | $3.02 | $3.02 | 961,600 | — | — |
| 2001-07-13 | $2.96 | $2.96 | 244,800 | — | — |
| 2001-07-12 | $2.98 | $2.98 | 476,000 | — | — |
| 2001-07-11 | $2.80 | $2.80 | 416,800 | — | — |
| 2001-07-10 | $2.79 | $2.79 | 579,200 | — | — |
| 2001-07-09 | $3.05 | $3.05 | 409,600 | — | — |
| 2001-07-06 | $3.03 | $3.03 | 881,600 | — | — |
| 2001-07-05 | $3.14 | $3.14 | 1,132,000 | — | — |
| 2001-07-03 | $2.93 | $2.93 | 805,600 | — | — |
| 2001-07-02 | $2.97 | $2.97 | 325,600 | — | — |
| 2001-06-29 | $2.93 | $2.93 | 581,600 | — | — |
| 2001-06-28 | $2.78 | $2.78 | 1,016,800 | — | — |
| 2001-06-27 | $2.73 | $2.73 | 511,200 | — | — |
| 2001-06-26 | $2.64 | $2.64 | 946,400 | — | — |
| 2001-06-25 | $2.66 | $2.66 | 367,200 | — | — |
| 2001-06-22 | $2.75 | $2.75 | 717,600 | — | — |
| 2001-06-21 | $2.70 | $2.70 | 761,600 | — | — |
| 2001-06-20 | $2.66 | $2.66 | 1,012,800 | — | — |
| 2001-06-19 | $2.63 | $2.62 | 586,400 | — | — |
| 2001-06-18 | $2.72 | $2.72 | 366,400 | — | — |
| 2001-06-15 | $2.81 | $2.81 | 1,736,000 | — | — |
| 2001-06-14 | $2.83 | $2.83 | 1,060,800 | — | — |
| 2001-06-13 | $3.08 | $3.08 | 321,600 | — | — |
| 2001-06-12 | $3.09 | $3.09 | 1,184,000 | — | — |
| 2001-06-11 | $3.22 | $3.22 | 293,600 | — | — |
| 2001-06-08 | $3.29 | $3.29 | 677,600 | — | — |
| 2001-06-07 | $3.28 | $3.28 | 744,800 | — | — |
| 2001-06-06 | $3.20 | $3.20 | 234,400 | — | — |
| 2001-06-05 | $3.16 | $3.16 | 366,400 | — | — |
| 2001-06-04 | $3.07 | $3.07 | 379,200 | — | — |
| 2001-06-01 | $3.06 | $3.06 | 149,600 | — | — |
| 2001-05-31 | $3.00 | $3.00 | 1,433,600 | — | — |
| 2001-05-30 | $2.98 | $2.98 | 1,168,000 | — | — |
| 2001-05-29 | $3.05 | $3.05 | 270,400 | — | — |
| 2001-05-25 | $3.23 | $3.23 | 366,400 | — | — |
| 2001-05-24 | $3.15 | $3.15 | 471,200 | — | — |
| 2001-05-23 | $3.17 | $3.17 | 289,600 | — | — |
| 2001-05-22 | $3.27 | $3.27 | 731,200 | — | — |
| 2001-05-21 | $3.20 | $3.20 | 272,000 | — | — |
| 2001-05-18 | $3.07 | $3.07 | 264,000 | — | — |
| 2001-05-17 | $3.06 | $3.06 | 520,800 | — | — |
| 2001-05-16 | $3.00 | $3.00 | 708,000 | — | — |
| 2001-05-15 | $2.93 | $2.93 | 780,800 | — | — |
| 2001-05-14 | $2.90 | $2.90 | 142,400 | — | — |
| 2001-05-11 | $2.91 | $2.91 | 815,200 | — | — |
| 2001-05-10 | $2.98 | $2.98 | 883,200 | — | — |
| 2001-05-09 | $2.97 | $2.97 | 476,800 | — | — |
| 2001-05-08 | $2.99 | $2.99 | 99,200 | — | — |
| 2001-05-07 | $3.01 | $3.01 | 336,000 | — | — |
| 2001-05-04 | $3.03 | $3.03 | 764,000 | — | — |
| 2001-05-03 | $3.10 | $3.10 | 263,200 | — | — |
| 2001-05-02 | $3.22 | $3.22 | 629,600 | — | — |
| 2001-05-01 | $3.11 | $3.11 | 1,018,400 | — | — |
| 2001-04-30 | $3.09 | $3.09 | 830,400 | — | — |
| 2001-04-27 | $3.10 | $3.10 | 2,301,600 | — | — |
| 2001-04-26 | $3.01 | $3.01 | 1,580,800 | — | — |
| 2001-04-25 | $2.98 | $2.98 | 1,396,000 | — | — |
| 2001-04-24 | $2.88 | $2.88 | 1,252,800 | — | — |
| 2001-04-23 | $2.66 | $2.65 | 420,000 | — | — |
| 2001-04-20 | $2.69 | $2.69 | 763,200 | — | — |
| 2001-04-19 | $2.80 | $2.80 | 936,800 | — | — |
| 2001-04-18 | $2.81 | $2.81 | 481,600 | — | — |
| 2001-04-17 | $2.52 | $2.52 | 1,273,600 | — | — |
| 2001-04-16 | $2.56 | $2.56 | 1,220,000 | — | — |
| 2001-04-12 | $2.46 | $2.46 | 1,944,000 | — | — |
| 2001-04-11 | $2.20 | $2.20 | 1,176,000 | — | — |
| 2001-04-10 | $2.21 | $2.21 | 1,754,400 | — | — |
| 2001-04-09 | $2.17 | $2.17 | 1,329,600 | — | — |
| 2001-04-06 | $2.12 | $2.12 | 3,162,400 | — | — |
| 2001-04-05 | $2.13 | $2.13 | 1,453,600 | — | — |
| 2001-04-04 | $2.11 | $2.11 | 4,524,800 | — | — |
| 2001-04-03 | $2.09 | $2.09 | 4,276,800 | — | — |
| 2001-04-02 | $2.43 | $2.43 | 4,219,200 | — | — |
| 2001-03-30 | $2.44 | $2.44 | 3,160,000 | — | — |
| 2001-03-29 | $2.49 | $2.49 | 1,040,000 | — | — |
| 2001-03-28 | $2.50 | $2.50 | 2,118,400 | — | — |
| 2001-03-27 | $2.51 | $2.51 | 1,552,800 | — | — |
| 2001-03-26 | $2.42 | $2.42 | 2,552,000 | — | — |
| 2001-03-23 | $2.41 | $2.41 | 3,144,800 | — | — |
| 2001-03-22 | $2.34 | $2.34 | 2,445,600 | — | — |
| 2001-03-21 | $2.34 | $2.34 | 3,066,400 | — | — |
| 2001-03-20 | $2.51 | $2.51 | 1,912,000 | — | — |
| 2001-03-19 | $2.54 | $2.54 | 2,315,200 | — | — |
| 2001-03-16 | $2.51 | $2.51 | 1,672,000 | — | — |
| 2001-03-15 | $2.61 | $2.61 | 1,110,400 | — | — |
| 2001-03-14 | $2.73 | $2.73 | 1,980,000 | — | — |
| 2001-03-13 | $2.73 | $2.73 | 3,450,400 | — | — |
| 2001-03-12 | $2.63 | $2.63 | 2,486,400 | — | — |
| 2001-03-09 | $3.16 | $3.16 | 996,800 | — | — |
| 2001-03-08 | $3.21 | $3.21 | 977,600 | — | — |
| 2001-03-07 | $3.19 | $3.19 | 2,041,600 | — | — |
| 2001-03-06 | $3.13 | $3.13 | 2,230,400 | — | — |
| 2001-03-05 | $3.06 | $3.06 | 1,520,800 | — | — |
| 2001-03-02 | $3.21 | $3.21 | 2,024,800 | — | — |
| 2001-03-01 | $3.55 | $3.55 | 3,204,000 | — | — |
| 2001-02-28 | $3.72 | $3.72 | 1,572,000 | — | — |
| 2001-02-27 | $3.91 | $3.91 | 1,392,000 | — | — |
| 2001-02-26 | $3.91 | $3.91 | 1,791,200 | — | — |
| 2001-02-23 | $3.70 | $3.70 | 964,800 | — | — |
| 2001-02-22 | $3.69 | $3.69 | 1,332,800 | — | — |
| 2001-02-21 | $3.83 | $3.83 | 598,400 | — | — |
| 2001-02-20 | $4.03 | $4.03 | 776,800 | — | — |
| 2001-02-16 | $4.08 | $4.08 | 948,000 | — | — |
| 2001-02-15 | $4.14 | $4.14 | 836,000 | — | — |
| 2001-02-14 | $4.24 | $4.24 | 1,061,600 | — | — |
| 2001-02-13 | $4.29 | $4.29 | 676,800 | — | — |
| 2001-02-12 | $4.32 | $4.32 | 880,800 | — | — |
| 2001-02-09 | $4.30 | $4.30 | 2,081,600 | — | — |
| 2001-02-08 | $4.38 | $4.38 | 794,400 | — | — |
| 2001-02-07 | $4.46 | $4.46 | 1,154,400 | — | — |
| 2001-02-06 | $4.46 | $4.46 | 1,484,000 | — | — |
| 2001-02-05 | $4.37 | $4.37 | 849,600 | — | — |
| 2001-02-02 | $4.34 | $4.34 | 1,835,200 | — | — |
| 2001-02-01 | $4.17 | $4.17 | 3,595,200 | — | — |
| 2001-01-31 | $4.02 | $4.02 | 1,704,800 | — | — |
| 2001-01-30 | $4.16 | $4.16 | 517,600 | — | — |
| 2001-01-29 | $4.06 | $4.06 | 1,112,000 | — | — |
| 2001-01-26 | $4.14 | $4.14 | 1,888,800 | — | — |
| 2001-01-25 | $3.97 | $3.97 | 659,200 | — | — |
| 2001-01-24 | $4.00 | $4.00 | 1,135,200 | — | — |
| 2001-01-23 | $3.85 | $3.85 | 2,528,000 | — | — |
| 2001-01-22 | $3.95 | $3.95 | 4,706,400 | — | — |
| 2001-01-19 | $3.61 | $3.61 | 1,337,600 | — | — |
| 2001-01-18 | $3.37 | $3.37 | 760,800 | — | — |
| 2001-01-17 | $3.25 | $3.25 | 652,800 | — | — |
| 2001-01-16 | $3.08 | $3.08 | 670,400 | — | — |
| 2001-01-12 | $3.05 | $3.05 | 735,200 | — | — |
| 2001-01-11 | $3.04 | $3.04 | 757,600 | — | — |
| 2001-01-10 | $2.90 | $2.90 | 437,600 | — | — |
| 2001-01-09 | $2.91 | $2.91 | 456,000 | — | — |
| 2001-01-08 | $3.04 | $3.04 | 1,714,400 | — | — |
| 2001-01-05 | $3.17 | $3.17 | 555,200 | — | — |
| 2001-01-04 | $3.26 | $3.26 | 2,004,000 | — | — |
| 2001-01-03 | $3.02 | $3.02 | 777,600 | — | — |
| 2001-01-02 | $2.66 | $2.66 | 648,800 | — | — |