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
- 1986-09-10 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 | $3.17 | $3.17 | 42,000 | — | — |
| 2001-12-28 | $3.19 | $3.19 | 800 | — | — |
| 2001-12-27 | $3.15 | $3.15 | 7,200 | — | — |
| 2001-12-26 | $3.16 | $3.16 | 36,800 | — | — |
| 2001-12-24 | $3.11 | $3.10 | 6,800 | — | — |
| 2001-12-21 | $3.11 | $3.11 | 4,000 | — | — |
| 2001-12-20 | $3.08 | $3.07 | 9,600 | — | — |
| 2001-12-19 | $3.15 | $3.15 | 96,000 | — | — |
| 2001-12-18 | $3.09 | $3.09 | 118,800 | — | — |
| 2001-12-17 | $2.96 | $2.96 | 48,000 | — | — |
| 2001-12-14 | $2.88 | $2.88 | 26,400 | — | — |
| 2001-12-13 | $3.00 | $3.00 | 78,000 | — | — |
| 2001-12-12 | $2.94 | $2.94 | 55,200 | — | — |
| 2001-12-11 | $2.88 | $2.88 | 17,200 | — | — |
| 2001-12-10 | $2.88 | $2.88 | 104,400 | — | — |
| 2001-12-07 | $2.88 | $2.88 | 400 | — | — |
| 2001-12-06 | $2.69 | $2.69 | 8,400 | — | — |
| 2001-12-05 | $2.56 | $2.56 | 34,800 | — | — |
| 2001-12-04 | $2.41 | $2.41 | 0 | — | — |
| 2001-12-03 | $2.41 | $2.41 | 0 | — | — |
| 2001-11-30 | $2.41 | $2.41 | 0 | — | — |
| 2001-11-29 | $2.41 | $2.41 | 0 | — | — |
| 2001-11-28 | $2.41 | $2.41 | 0 | — | — |
| 2001-11-27 | $2.41 | $2.41 | 1,200 | — | — |
| 2001-11-26 | $2.49 | $2.49 | 6,800 | — | — |
| 2001-11-23 | $2.50 | $2.50 | 800 | — | — |
| 2001-11-21 | $2.51 | $2.51 | 74,400 | — | — |
| 2001-11-20 | $2.51 | $2.51 | 48,800 | — | — |
| 2001-11-19 | $2.56 | $2.56 | 23,200 | — | — |
| 2001-11-16 | $2.43 | $2.43 | 2,800 | — | — |
| 2001-11-15 | $2.56 | $2.56 | 8,000 | — | — |
| 2001-11-14 | $2.58 | $2.57 | 0 | — | — |
| 2001-11-13 | $2.58 | $2.57 | 800 | — | — |
| 2001-11-12 | $2.40 | $2.40 | 400 | — | — |
| 2001-11-09 | $2.40 | $2.40 | 2,000 | — | — |
| 2001-11-08 | $2.40 | $2.40 | 0 | — | — |
| 2001-11-07 | $2.40 | $2.40 | 7,600 | — | — |
| 2001-11-06 | $2.44 | $2.44 | 0 | — | — |
| 2001-11-05 | $2.44 | $2.44 | 800 | — | — |
| 2001-11-02 | $2.44 | $2.44 | 0 | — | — |
| 2001-11-01 | $2.44 | $2.44 | 0 | — | — |
| 2001-10-31 | $2.44 | $2.44 | 3,600 | — | — |
| 2001-10-30 | $2.46 | $2.45 | 0 | — | — |
| 2001-10-29 | $2.46 | $2.45 | 800 | — | — |
| 2001-10-26 | $2.48 | $2.47 | 3,600 | — | — |
| 2001-10-25 | $2.59 | $2.59 | 0 | — | — |
| 2001-10-24 | $2.59 | $2.59 | 0 | — | — |
| 2001-10-23 | $2.59 | $2.59 | 0 | — | — |
| 2001-10-22 | $2.59 | $2.59 | 4,800 | — | — |
| 2001-10-19 | $2.48 | $2.48 | 0 | — | — |
| 2001-10-18 | $2.48 | $2.48 | 34,400 | — | — |
| 2001-10-17 | $2.44 | $2.44 | 16,400 | — | — |
| 2001-10-16 | $2.31 | $2.31 | 0 | — | — |
| 2001-10-15 | $2.31 | $2.31 | 0 | — | — |
| 2001-10-12 | $2.31 | $2.31 | 0 | — | — |
| 2001-10-11 | $2.31 | $2.31 | 7,200 | — | — |
| 2001-10-10 | $2.25 | $2.25 | 16,800 | — | — |
| 2001-10-09 | $2.23 | $2.23 | 4,800 | — | — |
| 2001-10-08 | $2.19 | $2.19 | 0 | — | — |
| 2001-10-05 | $2.19 | $2.19 | 800 | — | — |
| 2001-10-04 | $2.19 | $2.19 | 1,200 | — | — |
| 2001-10-03 | $2.19 | $2.19 | 800 | — | — |
| 2001-10-02 | $2.25 | $2.25 | 25,600 | — | — |
| 2001-10-01 | $2.28 | $2.27 | 0 | — | — |
| 2001-09-28 | $2.28 | $2.27 | 2,800 | — | — |
| 2001-09-27 | $2.28 | $2.27 | 2,000 | — | — |
| 2001-09-26 | $2.40 | $2.40 | 2,400 | — | — |
| 2001-09-25 | $2.31 | $2.31 | 2,000 | — | — |
| 2001-09-24 | $2.38 | $2.38 | 14,000 | — | — |
| 2001-09-21 | $2.41 | $2.41 | 2,000 | — | — |
| 2001-09-20 | $2.50 | $2.50 | 5,600 | — | — |
| 2001-09-19 | $2.51 | $2.51 | 13,600 | — | — |
| 2001-09-18 | $2.69 | $2.69 | 2,000 | — | — |
| 2001-09-17 | $2.75 | $2.75 | 8,400 | — | — |
| 2001-09-10 | $2.87 | $2.87 | 3,200 | — | — |
| 2001-09-07 | $2.93 | $2.92 | 0 | — | — |
| 2001-09-06 | $2.93 | $2.92 | 0 | — | — |
| 2001-09-05 | $2.93 | $2.92 | 44,800 | — | — |
| 2001-09-04 | $2.90 | $2.89 | 1,200 | — | — |
| 2001-08-31 | $2.86 | $2.86 | 1,200 | — | — |
| 2001-08-30 | $2.87 | $2.86 | 82,800 | — | — |
| 2001-08-29 | $2.94 | $2.94 | 4,400 | — | — |
| 2001-08-28 | $2.94 | $2.94 | 4,000 | — | — |
| 2001-08-27 | $2.94 | $2.94 | 0 | — | — |
| 2001-08-24 | $2.94 | $2.94 | 2,400 | — | — |
| 2001-08-23 | $2.79 | $2.79 | 6,000 | — | — |
| 2001-08-22 | $2.79 | $2.79 | 800 | — | — |
| 2001-08-21 | $2.88 | $2.88 | 400 | — | — |
| 2001-08-20 | $2.79 | $2.79 | 8,400 | — | — |
| 2001-08-17 | $2.87 | $2.87 | 28,800 | — | — |
| 2001-08-16 | $2.88 | $2.88 | 29,600 | — | — |
| 2001-08-15 | $2.88 | $2.88 | 4,400 | — | — |
| 2001-08-14 | $2.83 | $2.83 | 13,200 | — | — |
| 2001-08-13 | $2.81 | $2.81 | 0 | — | — |
| 2001-08-10 | $2.81 | $2.81 | 4,800 | — | — |
| 2001-08-09 | $2.73 | $2.73 | 0 | — | — |
| 2001-08-08 | $2.73 | $2.73 | 0 | — | — |
| 2001-08-07 | $2.73 | $2.73 | 2,000 | — | — |
| 2001-08-06 | $2.81 | $2.81 | 4,400 | — | — |
| 2001-08-03 | $2.94 | $2.94 | 103,200 | — | — |
| 2001-08-02 | $3.00 | $3.00 | 76,800 | — | — |
| 2001-08-01 | $2.75 | $2.75 | 108,800 | — | — |
| 2001-07-31 | $2.54 | $2.53 | 4,400 | — | — |
| 2001-07-30 | $2.53 | $2.53 | 13,200 | — | — |
| 2001-07-27 | $2.53 | $2.53 | 90,000 | — | — |
| 2001-07-26 | $2.53 | $2.53 | 0 | — | — |
| 2001-07-25 | $2.53 | $2.53 | 400 | — | — |
| 2001-07-24 | $2.53 | $2.53 | 5,600 | — | — |
| 2001-07-23 | $2.60 | $2.60 | 57,200 | — | — |
| 2001-07-20 | $2.51 | $2.51 | 78,400 | — | — |
| 2001-07-19 | $2.38 | $2.38 | 5,600 | — | — |
| 2001-07-18 | $2.34 | $2.34 | 0 | — | — |
| 2001-07-17 | $2.34 | $2.34 | 800 | — | — |
| 2001-07-16 | $2.34 | $2.34 | 260,400 | — | — |
| 2001-07-13 | $2.30 | $2.30 | 0 | — | — |
| 2001-07-12 | $2.30 | $2.30 | 2,000 | — | — |
| 2001-07-11 | $2.30 | $2.30 | 0 | — | — |
| 2001-07-10 | $2.30 | $2.30 | 0 | — | — |
| 2001-07-09 | $2.30 | $2.30 | 1,600 | — | — |
| 2001-07-06 | $2.31 | $2.31 | 400 | — | — |
| 2001-07-05 | $2.33 | $2.32 | 0 | — | — |
| 2001-07-03 | $2.33 | $2.32 | 0 | — | — |
| 2001-07-02 | $2.33 | $2.32 | 4,800 | — | — |
| 2001-06-29 | $2.33 | $2.33 | 1,200 | — | — |
| 2001-06-28 | $2.33 | $2.32 | 0 | — | — |
| 2001-06-27 | $2.33 | $2.32 | 0 | — | — |
| 2001-06-26 | $2.33 | $2.32 | 0 | — | — |
| 2001-06-25 | $2.33 | $2.32 | 2,400 | — | — |
| 2001-06-22 | $2.35 | $2.35 | 0 | — | — |
| 2001-06-21 | $2.35 | $2.35 | 400 | — | — |
| 2001-06-20 | $2.28 | $2.28 | 2,400 | — | — |
| 2001-06-19 | $2.28 | $2.28 | 0 | — | — |
| 2001-06-18 | $2.28 | $2.28 | 0 | — | — |
| 2001-06-15 | $2.28 | $2.28 | 1,200 | — | — |
| 2001-06-14 | $2.30 | $2.30 | 0 | — | — |
| 2001-06-13 | $2.30 | $2.30 | 0 | — | — |
| 2001-06-12 | $2.30 | $2.30 | 3,600 | — | — |
| 2001-06-11 | $2.40 | $2.40 | 2,800 | — | — |
| 2001-06-08 | $2.49 | $2.49 | 5,600 | — | — |
| 2001-06-07 | $2.48 | $2.47 | 0 | — | — |
| 2001-06-06 | $2.48 | $2.47 | 4,400 | — | — |
| 2001-06-05 | $2.36 | $2.36 | 578,800 | — | — |
| 2001-06-04 | $2.50 | $2.50 | 21,200 | — | — |
| 2001-06-01 | $2.45 | $2.45 | 15,600 | — | — |
| 2001-05-31 | $2.45 | $2.45 | 4,000 | — | — |
| 2001-05-30 | $2.44 | $2.44 | 4,400 | — | — |
| 2001-05-29 | $2.44 | $2.44 | 13,600 | — | — |
| 2001-05-25 | $2.48 | $2.48 | 446,800 | — | — |
| 2001-05-24 | $2.44 | $2.44 | 4,400 | — | — |
| 2001-05-23 | $2.44 | $2.44 | 12,800 | — | — |
| 2001-05-22 | $2.44 | $2.44 | 10,400 | — | — |
| 2001-05-21 | $2.45 | $2.44 | 13,600 | — | — |
| 2001-05-18 | $2.44 | $2.44 | 27,200 | — | — |
| 2001-05-17 | $2.44 | $2.44 | 8,400 | — | — |
| 2001-05-16 | $2.44 | $2.44 | 20,000 | — | — |
| 2001-05-15 | $2.44 | $2.44 | 5,200 | — | — |
| 2001-05-14 | $2.43 | $2.43 | 15,600 | — | — |
| 2001-05-11 | $2.44 | $2.44 | 13,600 | — | — |
| 2001-05-10 | $2.45 | $2.45 | 518,400 | — | — |
| 2001-05-09 | $2.37 | $2.37 | 4,800 | — | — |
| 2001-05-08 | $2.35 | $2.35 | 39,200 | — | — |
| 2001-05-07 | $2.29 | $2.29 | 11,600 | — | — |
| 2001-05-04 | $2.44 | $2.44 | 147,600 | — | — |
| 2001-05-03 | $2.29 | $2.29 | 2,000 | — | — |
| 2001-05-02 | $2.26 | $2.26 | 1,200 | — | — |
| 2001-05-01 | $2.26 | $2.26 | 96,400 | — | — |
| 2001-04-30 | $2.24 | $2.24 | 31,200 | — | — |
| 2001-04-27 | $2.21 | $2.21 | 97,200 | — | — |
| 2001-04-26 | $2.21 | $2.21 | 4,000 | — | — |
| 2001-04-25 | $2.20 | $2.20 | 21,200 | — | — |
| 2001-04-24 | $2.19 | $2.19 | 187,600 | — | — |
| 2001-04-23 | $2.25 | $2.25 | 31,600 | — | — |
| 2001-04-20 | $2.26 | $2.26 | 127,200 | — | — |
| 2001-04-19 | $2.25 | $2.25 | 108,400 | — | — |
| 2001-04-18 | $2.14 | $2.14 | 55,200 | — | — |
| 2001-04-17 | $2.10 | $2.10 | 800 | — | — |
| 2001-04-16 | $2.11 | $2.10 | 3,200 | — | — |
| 2001-04-12 | $2.13 | $2.13 | 29,200 | — | — |
| 2001-04-11 | $2.08 | $2.07 | 14,400 | — | — |
| 2001-04-10 | $2.03 | $2.02 | 34,800 | — | — |
| 2001-04-09 | $1.81 | $1.81 | 69,200 | — | — |
| 2001-04-06 | $1.56 | $1.56 | 19,600 | — | — |
| 2001-04-05 | $1.56 | $1.56 | 45,200 | — | — |
| 2001-04-04 | $1.47 | $1.47 | 105,600 | — | — |
| 2001-04-03 | $1.63 | $1.62 | 152,800 | — | — |
| 2001-04-02 | $1.67 | $1.67 | 75,600 | — | — |
| 2001-03-30 | $1.75 | $1.75 | 194,400 | — | — |
| 2001-03-29 | $1.94 | $1.94 | 30,000 | — | — |
| 2001-03-28 | $1.94 | $1.94 | 4,000 | — | — |
| 2001-03-27 | $1.88 | $1.88 | 84,000 | — | — |
| 2001-03-26 | $1.97 | $1.97 | 0 | — | — |
| 2001-03-23 | $1.97 | $1.97 | 400 | — | — |
| 2001-03-22 | $1.91 | $1.91 | 1,600 | — | — |
| 2001-03-21 | $1.98 | $1.98 | 12,800 | — | — |
| 2001-03-20 | $2.00 | $2.00 | 0 | — | — |
| 2001-03-19 | $2.00 | $2.00 | 6,400 | — | — |
| 2001-03-16 | $1.96 | $1.96 | 0 | — | — |
| 2001-03-15 | $1.96 | $1.96 | 400 | — | — |
| 2001-03-14 | $1.98 | $1.98 | 400 | — | — |
| 2001-03-13 | $2.06 | $2.06 | 0 | — | — |
| 2001-03-12 | $2.06 | $2.06 | 800 | — | — |
| 2001-03-09 | $2.08 | $2.08 | 19,600 | — | — |
| 2001-03-08 | $2.09 | $2.09 | 1,600 | — | — |
| 2001-03-07 | $2.09 | $2.09 | 1,600 | — | — |
| 2001-03-06 | $2.06 | $2.06 | 4,400 | — | — |
| 2001-03-05 | $2.03 | $2.03 | 5,200 | — | — |
| 2001-03-02 | $2.06 | $2.06 | 19,200 | — | — |
| 2001-03-01 | $2.18 | $2.18 | 14,800 | — | — |
| 2001-02-28 | $1.94 | $1.94 | 21,200 | — | — |
| 2001-02-27 | $2.05 | $2.05 | 9,600 | — | — |
| 2001-02-26 | $2.01 | $2.01 | 17,200 | — | — |
| 2001-02-23 | $2.08 | $2.08 | 4,000 | — | — |
| 2001-02-22 | $2.08 | $2.08 | 0 | — | — |
| 2001-02-21 | $2.08 | $2.08 | 0 | — | — |
| 2001-02-20 | $2.08 | $2.08 | 16,800 | — | — |
| 2001-02-16 | $2.05 | $2.05 | 800 | — | — |
| 2001-02-15 | $2.38 | $2.38 | 1,600 | — | — |
| 2001-02-14 | $2.38 | $2.38 | 0 | — | — |
| 2001-02-13 | $2.38 | $2.38 | 4,000 | — | — |
| 2001-02-12 | $2.19 | $2.19 | 28,400 | — | — |
| 2001-02-09 | $2.02 | $2.02 | 11,600 | — | — |
| 2001-02-08 | $2.24 | $2.24 | 0 | — | — |
| 2001-02-07 | $2.24 | $2.24 | 0 | — | — |
| 2001-02-06 | $2.24 | $2.24 | 2,000 | — | — |
| 2001-02-05 | $2.02 | $2.02 | 1,600 | — | — |
| 2001-02-02 | $2.11 | $2.11 | 6,800 | — | — |
| 2001-02-01 | $2.16 | $2.16 | 63,600 | — | — |
| 2001-01-31 | $2.25 | $2.25 | 19,600 | — | — |
| 2001-01-30 | $2.24 | $2.24 | 4,400 | — | — |
| 2001-01-29 | $2.22 | $2.22 | 9,600 | — | — |
| 2001-01-26 | $2.25 | $2.25 | 1,200 | — | — |
| 2001-01-25 | $2.13 | $2.13 | 0 | — | — |
| 2001-01-24 | $2.13 | $2.13 | 400 | — | — |
| 2001-01-23 | $2.16 | $2.16 | 0 | — | — |
| 2001-01-22 | $2.16 | $2.16 | 2,800 | — | — |
| 2001-01-19 | $2.25 | $2.25 | 400 | — | — |
| 2001-01-18 | $2.16 | $2.16 | 8,000 | — | — |
| 2001-01-17 | $2.22 | $2.22 | 7,600 | — | — |
| 2001-01-16 | $2.25 | $2.25 | 11,200 | — | — |
| 2001-01-12 | $2.28 | $2.28 | 1,200 | — | — |
| 2001-01-11 | $2.28 | $2.28 | 3,600 | — | — |
| 2001-01-10 | $2.28 | $2.28 | 2,400 | — | — |
| 2001-01-09 | $2.22 | $2.22 | 0 | — | — |
| 2001-01-08 | $2.22 | $2.22 | 2,800 | — | — |
| 2001-01-05 | $2.23 | $2.23 | 12,400 | — | — |
| 2001-01-04 | $2.44 | $2.44 | 10,000 | — | — |
| 2001-01-03 | $2.38 | $2.38 | 2,000 | — | — |
| 2001-01-02 | $2.13 | $2.13 | 4,000 | — | — |