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
- 1996-11-15 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 | $2.39 | $2.39 | 206,400 | — | — |
| 2001-12-28 | $2.39 | $2.39 | 30,800 | — | — |
| 2001-12-27 | $2.45 | $2.45 | 202,000 | — | — |
| 2001-12-26 | $2.48 | $2.48 | 84,800 | — | — |
| 2001-12-24 | $2.45 | $2.45 | 12,800 | — | — |
| 2001-12-21 | $2.50 | $2.50 | 52,000 | — | — |
| 2001-12-20 | $2.43 | $2.43 | 53,200 | — | — |
| 2001-12-19 | $2.41 | $2.41 | 132,000 | — | — |
| 2001-12-18 | $2.38 | $2.38 | 364,800 | — | — |
| 2001-12-17 | $2.38 | $2.38 | 8,224,400 | — | — |
| 2001-12-14 | $2.48 | $2.48 | 1,494,400 | — | — |
| 2001-12-13 | $2.50 | $2.50 | 248,400 | — | — |
| 2001-12-12 | $2.45 | $2.45 | 105,200 | — | — |
| 2001-12-11 | $2.14 | $2.14 | 56,000 | — | — |
| 2001-12-10 | $2.13 | $2.12 | 46,400 | — | — |
| 2001-12-07 | $2.06 | $2.06 | 80,800 | — | — |
| 2001-12-06 | $2.03 | $2.03 | 293,200 | — | — |
| 2001-12-05 | $2.01 | $2.01 | 418,800 | — | — |
| 2001-12-04 | $2.00 | $2.00 | 13,600 | — | — |
| 2001-12-03 | $2.00 | $2.00 | 8,400 | — | — |
| 2001-11-30 | $1.98 | $1.97 | 11,600 | — | — |
| 2001-11-29 | $1.93 | $1.93 | 36,400 | — | — |
| 2001-11-28 | $1.93 | $1.93 | 32,000 | — | — |
| 2001-11-27 | $1.95 | $1.95 | 22,400 | — | — |
| 2001-11-26 | $2.04 | $2.03 | 152,400 | — | — |
| 2001-11-23 | $2.10 | $2.10 | 800 | — | — |
| 2001-11-21 | $2.00 | $2.00 | 39,200 | — | — |
| 2001-11-20 | $2.00 | $2.00 | 63,200 | — | — |
| 2001-11-19 | $2.00 | $2.00 | 117,200 | — | — |
| 2001-11-16 | $2.09 | $2.09 | 12,400 | — | — |
| 2001-11-15 | $2.15 | $2.15 | 66,400 | — | — |
| 2001-11-14 | $2.08 | $2.08 | 446,400 | — | — |
| 2001-11-13 | $2.00 | $2.00 | 271,200 | — | — |
| 2001-11-12 | $2.00 | $2.00 | 28,000 | — | — |
| 2001-11-09 | $2.00 | $1.99 | 10,800 | — | — |
| 2001-11-08 | $2.00 | $2.00 | 29,600 | — | — |
| 2001-11-07 | $2.09 | $2.08 | 21,200 | — | — |
| 2001-11-06 | $2.00 | $2.00 | 231,200 | — | — |
| 2001-11-05 | $2.06 | $2.06 | 232,000 | — | — |
| 2001-11-02 | $2.06 | $2.06 | 29,200 | — | — |
| 2001-11-01 | $2.06 | $2.06 | 22,400 | — | — |
| 2001-10-31 | $2.03 | $2.03 | 48,000 | — | — |
| 2001-10-30 | $2.00 | $2.00 | 22,400 | — | — |
| 2001-10-29 | $1.95 | $1.95 | 8,400 | — | — |
| 2001-10-26 | $2.07 | $2.07 | 28,000 | — | — |
| 2001-10-25 | $2.00 | $2.00 | 7,200 | — | — |
| 2001-10-24 | $1.91 | $1.91 | 3,200 | — | — |
| 2001-10-23 | $1.91 | $1.91 | 8,400 | — | — |
| 2001-10-22 | $2.04 | $2.04 | 16,400 | — | — |
| 2001-10-19 | $2.04 | $2.04 | 13,200 | — | — |
| 2001-10-18 | $2.01 | $2.01 | 42,000 | — | — |
| 2001-10-17 | $1.94 | $1.94 | 27,600 | — | — |
| 2001-10-16 | $1.94 | $1.94 | 7,600 | — | — |
| 2001-10-15 | $1.88 | $1.87 | 4,000 | — | — |
| 2001-10-12 | $1.90 | $1.90 | 5,200 | — | — |
| 2001-10-11 | $1.89 | $1.89 | 20,000 | — | — |
| 2001-10-10 | $1.88 | $1.88 | 30,000 | — | — |
| 2001-10-09 | $1.85 | $1.85 | 95,200 | — | — |
| 2001-10-08 | $1.83 | $1.83 | 11,200 | — | — |
| 2001-10-05 | $1.88 | $1.88 | 1,200 | — | — |
| 2001-10-04 | $1.88 | $1.87 | 13,200 | — | — |
| 2001-10-03 | $1.88 | $1.87 | 9,200 | — | — |
| 2001-10-02 | $1.83 | $1.83 | 19,200 | — | — |
| 2001-10-01 | $1.86 | $1.86 | 8,000 | — | — |
| 2001-09-28 | $1.79 | $1.79 | 42,400 | — | — |
| 2001-09-27 | $1.80 | $1.80 | 13,200 | — | — |
| 2001-09-26 | $1.79 | $1.79 | 105,200 | — | — |
| 2001-09-25 | $1.74 | $1.74 | 20,800 | — | — |
| 2001-09-24 | $1.73 | $1.73 | 18,400 | — | — |
| 2001-09-21 | $1.72 | $1.72 | 91,600 | — | — |
| 2001-09-20 | $1.75 | $1.75 | 78,400 | — | — |
| 2001-09-19 | $1.73 | $1.72 | 31,200 | — | — |
| 2001-09-18 | $1.76 | $1.75 | 47,200 | — | — |
| 2001-09-17 | $1.89 | $1.89 | 19,600 | — | — |
| 2001-09-10 | $1.98 | $1.97 | 119,600 | — | — |
| 2001-09-07 | $2.03 | $2.03 | 24,400 | — | — |
| 2001-09-06 | $2.00 | $2.00 | 27,600 | — | — |
| 2001-09-05 | $2.01 | $2.01 | 30,400 | — | — |
| 2001-09-04 | $2.04 | $2.04 | 13,600 | — | — |
| 2001-08-31 | $2.03 | $2.03 | 10,000 | — | — |
| 2001-08-30 | $2.01 | $2.01 | 22,000 | — | — |
| 2001-08-29 | $2.07 | $2.07 | 97,200 | — | — |
| 2001-08-28 | $2.04 | $2.04 | 111,200 | — | — |
| 2001-08-27 | $2.07 | $2.07 | 158,400 | — | — |
| 2001-08-24 | $2.00 | $2.00 | 416,400 | — | — |
| 2001-08-23 | $2.15 | $2.15 | 42,800 | — | — |
| 2001-08-22 | $2.19 | $2.19 | 31,600 | — | — |
| 2001-08-21 | $2.24 | $2.24 | 35,200 | — | — |
| 2001-08-20 | $2.24 | $2.24 | 32,800 | — | — |
| 2001-08-17 | $2.31 | $2.31 | 58,400 | — | — |
| 2001-08-16 | $2.33 | $2.33 | 24,400 | — | — |
| 2001-08-15 | $2.53 | $2.52 | 151,600 | — | — |
| 2001-08-14 | $2.40 | $2.40 | 56,800 | — | — |
| 2001-08-13 | $2.35 | $2.35 | 88,000 | — | — |
| 2001-08-10 | $2.34 | $2.34 | 50,800 | — | — |
| 2001-08-09 | $2.31 | $2.31 | 72,000 | — | — |
| 2001-08-08 | $2.31 | $2.31 | 26,000 | — | — |
| 2001-08-07 | $2.34 | $2.34 | 24,000 | — | — |
| 2001-08-06 | $2.38 | $2.38 | 20,400 | — | — |
| 2001-08-03 | $2.34 | $2.34 | 15,200 | — | — |
| 2001-08-02 | $2.35 | $2.35 | 8,000 | — | — |
| 2001-08-01 | $2.40 | $2.40 | 49,200 | — | — |
| 2001-07-31 | $2.34 | $2.34 | 28,800 | — | — |
| 2001-07-30 | $2.34 | $2.34 | 29,600 | — | — |
| 2001-07-27 | $2.44 | $2.44 | 52,400 | — | — |
| 2001-07-26 | $2.42 | $2.42 | 8,800 | — | — |
| 2001-07-25 | $2.44 | $2.44 | 16,800 | — | — |
| 2001-07-24 | $2.46 | $2.46 | 13,600 | — | — |
| 2001-07-23 | $2.50 | $2.50 | 11,600 | — | — |
| 2001-07-20 | $2.41 | $2.41 | 79,600 | — | — |
| 2001-07-19 | $2.41 | $2.41 | 14,800 | — | — |
| 2001-07-18 | $2.54 | $2.54 | 132,800 | — | — |
| 2001-07-17 | $2.59 | $2.58 | 91,600 | — | — |
| 2001-07-16 | $2.51 | $2.51 | 137,200 | — | — |
| 2001-07-13 | $2.50 | $2.50 | 26,400 | — | — |
| 2001-07-12 | $2.51 | $2.51 | 80,400 | — | — |
| 2001-07-11 | $2.55 | $2.55 | 59,600 | — | — |
| 2001-07-10 | $2.66 | $2.66 | 293,200 | — | — |
| 2001-07-09 | $2.72 | $2.72 | 254,800 | — | — |
| 2001-07-06 | $2.72 | $2.72 | 148,400 | — | — |
| 2001-07-05 | $2.65 | $2.65 | 118,400 | — | — |
| 2001-07-03 | $2.69 | $2.69 | 135,200 | — | — |
| 2001-07-02 | $2.60 | $2.60 | 750,800 | — | — |
| 2001-06-29 | $2.64 | $2.64 | 390,000 | — | — |
| 2001-06-28 | $2.52 | $2.52 | 563,600 | — | — |
| 2001-06-27 | $2.53 | $2.52 | 1,240,400 | — | — |
| 2001-06-26 | $2.50 | $2.50 | 317,200 | — | — |
| 2001-06-25 | $2.29 | $2.29 | 166,000 | — | — |
| 2001-06-22 | $2.33 | $2.33 | 413,600 | — | — |
| 2001-06-21 | $2.34 | $2.34 | 76,800 | — | — |
| 2001-06-20 | $2.25 | $2.25 | 361,200 | — | — |
| 2001-06-19 | $2.28 | $2.27 | 424,800 | — | — |
| 2001-06-18 | $2.26 | $2.26 | 144,800 | — | — |
| 2001-06-15 | $2.48 | $2.48 | 68,800 | — | — |
| 2001-06-14 | $2.50 | $2.50 | 399,200 | — | — |
| 2001-06-13 | $2.54 | $2.54 | 2,794,400 | — | — |
| 2001-06-12 | $2.54 | $2.54 | 613,600 | — | — |
| 2001-06-11 | $2.69 | $2.69 | 812,000 | — | — |
| 2001-06-08 | $2.38 | $2.38 | 54,400 | — | — |
| 2001-06-07 | $2.38 | $2.38 | 100,400 | — | — |
| 2001-06-06 | $2.37 | $2.37 | 430,400 | — | — |
| 2001-06-05 | $2.49 | $2.49 | 630,400 | — | — |
| 2001-06-04 | $2.43 | $2.43 | 622,400 | — | — |
| 2001-06-01 | $2.44 | $2.44 | 176,400 | — | — |
| 2001-05-31 | $2.40 | $2.40 | 411,200 | — | — |
| 2001-05-30 | $2.36 | $2.36 | 186,000 | — | — |
| 2001-05-29 | $2.35 | $2.35 | 210,800 | — | — |
| 2001-05-25 | $2.38 | $2.38 | 144,400 | — | — |
| 2001-05-24 | $2.40 | $2.40 | 114,000 | — | — |
| 2001-05-23 | $2.48 | $2.48 | 123,200 | — | — |
| 2001-05-22 | $2.52 | $2.52 | 832,000 | — | — |
| 2001-05-21 | $2.45 | $2.45 | 88,800 | — | — |
| 2001-05-18 | $2.43 | $2.43 | 125,600 | — | — |
| 2001-05-17 | $2.36 | $2.36 | 260,000 | — | — |
| 2001-05-16 | $2.29 | $2.29 | 125,600 | — | — |
| 2001-05-15 | $2.29 | $2.29 | 266,000 | — | — |
| 2001-05-14 | $2.28 | $2.27 | 196,400 | — | — |
| 2001-05-11 | $2.31 | $2.31 | 71,600 | — | — |
| 2001-05-10 | $2.35 | $2.35 | 75,600 | — | — |
| 2001-05-09 | $2.23 | $2.23 | 322,800 | — | — |
| 2001-05-08 | $2.16 | $2.15 | 104,800 | — | — |
| 2001-05-07 | $2.11 | $2.11 | 44,800 | — | — |
| 2001-05-04 | $2.13 | $2.13 | 152,800 | — | — |
| 2001-05-03 | $2.18 | $2.17 | 14,000 | — | — |
| 2001-05-02 | $2.25 | $2.25 | 44,000 | — | — |
| 2001-05-01 | $2.22 | $2.21 | 57,600 | — | — |
| 2001-04-30 | $2.27 | $2.27 | 40,400 | — | — |
| 2001-04-27 | $2.28 | $2.28 | 27,200 | — | — |
| 2001-04-26 | $2.26 | $2.26 | 26,000 | — | — |
| 2001-04-25 | $2.11 | $2.11 | 43,200 | — | — |
| 2001-04-24 | $2.06 | $2.06 | 74,000 | — | — |
| 2001-04-23 | $2.05 | $2.05 | 59,600 | — | — |
| 2001-04-20 | $2.18 | $2.18 | 150,800 | — | — |
| 2001-04-19 | $2.45 | $2.45 | 187,200 | — | — |
| 2001-04-18 | $2.49 | $2.49 | 248,000 | — | — |
| 2001-04-17 | $2.45 | $2.45 | 418,800 | — | — |
| 2001-04-16 | $2.22 | $2.21 | 630,800 | — | — |
| 2001-04-12 | $1.56 | $1.56 | 218,400 | — | — |
| 2001-04-11 | $1.60 | $1.60 | 390,400 | — | — |
| 2001-04-10 | $1.73 | $1.72 | 134,800 | — | — |
| 2001-04-09 | $1.77 | $1.77 | 44,400 | — | — |
| 2001-04-06 | $1.83 | $1.83 | 132,000 | — | — |
| 2001-04-05 | $1.97 | $1.97 | 87,600 | — | — |
| 2001-04-04 | $1.94 | $1.94 | 97,600 | — | — |
| 2001-04-03 | $1.98 | $1.98 | 55,200 | — | — |
| 2001-04-02 | $2.20 | $2.20 | 72,400 | — | — |
| 2001-03-30 | $2.30 | $2.30 | 25,200 | — | — |
| 2001-03-29 | $2.28 | $2.28 | 60,400 | — | — |
| 2001-03-28 | $2.27 | $2.27 | 16,800 | — | — |
| 2001-03-27 | $2.59 | $2.59 | 22,000 | — | — |
| 2001-03-26 | $2.44 | $2.44 | 2,800 | — | — |
| 2001-03-23 | $2.27 | $2.27 | 9,600 | — | — |
| 2001-03-22 | $2.34 | $2.34 | 32,800 | — | — |
| 2001-03-21 | $2.58 | $2.58 | 98,000 | — | — |
| 2001-03-20 | $2.38 | $2.38 | 32,400 | — | — |
| 2001-03-19 | $2.56 | $2.56 | 14,400 | — | — |
| 2001-03-16 | $2.44 | $2.44 | 90,800 | — | — |
| 2001-03-15 | $2.66 | $2.66 | 61,200 | — | — |
| 2001-03-14 | $2.50 | $2.50 | 74,000 | — | — |
| 2001-03-13 | $2.31 | $2.31 | 336,400 | — | — |
| 2001-03-12 | $1.84 | $1.84 | 366,000 | — | — |
| 2001-03-09 | $2.22 | $2.22 | 36,000 | — | — |
| 2001-03-08 | $2.38 | $2.38 | 29,600 | — | — |
| 2001-03-07 | $2.61 | $2.61 | 33,600 | — | — |
| 2001-03-06 | $2.39 | $2.39 | 33,200 | — | — |
| 2001-03-05 | $2.51 | $2.51 | 8,800 | — | — |
| 2001-03-02 | $2.59 | $2.59 | 40,800 | — | — |
| 2001-03-01 | $2.58 | $2.58 | 182,400 | — | — |
| 2001-02-28 | $2.89 | $2.89 | 48,800 | — | — |
| 2001-02-27 | $2.94 | $2.94 | 19,200 | — | — |
| 2001-02-26 | $3.02 | $3.02 | 182,800 | — | — |
| 2001-02-23 | $2.98 | $2.98 | 118,400 | — | — |
| 2001-02-22 | $2.97 | $2.97 | 74,000 | — | — |
| 2001-02-21 | $2.88 | $2.88 | 132,000 | — | — |
| 2001-02-20 | $2.84 | $2.84 | 65,600 | — | — |
| 2001-02-16 | $3.00 | $3.00 | 67,200 | — | — |
| 2001-02-15 | $3.20 | $3.20 | 99,200 | — | — |
| 2001-02-14 | $3.28 | $3.28 | 164,000 | — | — |
| 2001-02-13 | $3.75 | $3.75 | 114,800 | — | — |
| 2001-02-12 | $3.50 | $3.50 | 36,800 | — | — |
| 2001-02-09 | $3.31 | $3.31 | 36,000 | — | — |
| 2001-02-08 | $3.50 | $3.50 | 44,800 | — | — |
| 2001-02-07 | $3.55 | $3.55 | 88,000 | — | — |
| 2001-02-06 | $3.44 | $3.44 | 86,400 | — | — |
| 2001-02-05 | $3.13 | $3.12 | 64,800 | — | — |
| 2001-02-02 | $3.36 | $3.36 | 23,600 | — | — |
| 2001-02-01 | $3.44 | $3.44 | 9,600 | — | — |
| 2001-01-31 | $3.50 | $3.50 | 110,000 | — | — |
| 2001-01-30 | $3.23 | $3.23 | 114,000 | — | — |
| 2001-01-29 | $3.33 | $3.33 | 114,000 | — | — |
| 2001-01-26 | $3.44 | $3.44 | 21,600 | — | — |
| 2001-01-25 | $3.47 | $3.47 | 80,800 | — | — |
| 2001-01-24 | $3.75 | $3.75 | 56,000 | — | — |
| 2001-01-23 | $3.98 | $3.98 | 34,800 | — | — |
| 2001-01-22 | $3.98 | $3.98 | 28,400 | — | — |
| 2001-01-19 | $3.91 | $3.91 | 169,600 | — | — |
| 2001-01-18 | $4.06 | $4.06 | 187,600 | — | — |
| 2001-01-17 | $3.94 | $3.94 | 154,800 | — | — |
| 2001-01-16 | $3.83 | $3.83 | 155,200 | — | — |
| 2001-01-12 | $3.84 | $3.84 | 310,800 | — | — |
| 2001-01-11 | $3.66 | $3.66 | 464,000 | — | — |
| 2001-01-10 | $3.34 | $3.34 | 250,400 | — | — |
| 2001-01-09 | $3.41 | $3.41 | 290,800 | — | — |
| 2001-01-08 | $3.00 | $3.00 | 44,400 | — | — |
| 2001-01-05 | $3.00 | $3.00 | 165,600 | — | — |
| 2001-01-04 | $3.06 | $3.06 | 239,600 | — | — |
| 2001-01-03 | $2.98 | $2.98 | 384,400 | — | — |
| 2001-01-02 | $2.66 | $2.66 | 244,000 | — | — |