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
- 2001-04-11 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 | $1.90 | $1.91 | 710,000 | — | — |
| 2001-12-28 | $1.87 | $1.88 | 755,000 | — | — |
| 2001-12-27 | $1.82 | $1.83 | 767,000 | — | — |
| 2001-12-26 | $1.85 | $1.86 | 920,000 | — | — |
| 2001-12-24 | $1.93 | $1.94 | 319,000 | — | — |
| 2001-12-21 | $1.88 | $1.89 | 755,000 | — | — |
| 2001-12-20 | $1.90 | $1.91 | 564,000 | — | — |
| 2001-12-19 | $1.87 | $1.88 | 1,248,000 | — | — |
| 2001-12-18 | $1.92 | $1.93 | 688,000 | — | — |
| 2001-12-17 | $1.95 | $1.96 | 3,064,000 | — | — |
| 2001-12-14 | $1.96 | $1.97 | 1,757,000 | — | — |
| 2001-12-13 | $1.95 | $1.96 | 1,619,000 | — | — |
| 2001-12-12 | $1.88 | $1.89 | 1,587,000 | — | — |
| 2001-12-11 | $1.93 | $1.94 | 1,541,000 | — | — |
| 2001-12-10 | $1.90 | $1.91 | 1,621,000 | — | — |
| 2001-12-07 | $1.88 | $1.89 | 3,024,000 | — | — |
| 2001-12-06 | $1.86 | $1.87 | 1,230,000 | — | — |
| 2001-12-05 | $1.88 | $1.89 | 4,218,000 | — | — |
| 2001-12-04 | $1.85 | $1.86 | 3,073,000 | — | — |
| 2001-12-03 | $1.79 | $1.80 | 3,157,000 | — | — |
| 2001-11-30 | $1.76 | $1.77 | 3,143,000 | — | — |
| 2001-11-29 | $1.84 | $1.85 | 2,496,000 | — | — |
| 2001-11-28 | $1.84 | $1.85 | 4,612,000 | — | — |
| 2001-11-27 | $1.89 | $1.90 | 3,813,000 | — | — |
| 2001-11-26 | $1.88 | $1.89 | 1,932,000 | — | — |
| 2001-11-23 | $1.90 | $1.91 | 1,901,000 | — | — |
| 2001-11-21 | $1.85 | $1.86 | 2,764,000 | — | — |
| 2001-11-20 | $1.79 | $1.80 | 7,947,000 | — | — |
| 2001-11-19 | $1.76 | $1.75 | 15,886,000 | — | — |
| 2001-11-16 | $2.16 | $2.15 | 1,515,000 | — | — |
| 2001-11-15 | $2.15 | $2.15 | 2,248,000 | — | — |
| 2001-11-14 | $2.11 | $2.11 | 1,800,000 | — | — |
| 2001-11-13 | $2.08 | $2.08 | 2,383,000 | — | — |
| 2001-11-12 | $2.17 | $2.16 | 866,000 | — | — |
| 2001-11-09 | $2.21 | $2.20 | 1,960,000 | — | — |
| 2001-11-08 | $2.22 | $2.22 | 2,669,000 | — | — |
| 2001-11-07 | $2.15 | $2.15 | 1,955,000 | — | — |
| 2001-11-06 | $2.20 | $2.20 | 3,013,000 | — | — |
| 2001-11-05 | $2.18 | $2.17 | 2,275,000 | — | — |
| 2001-11-02 | $2.19 | $2.18 | 4,149,000 | — | — |
| 2001-11-01 | $2.41 | $2.41 | 3,452,000 | — | — |
| 2001-10-31 | $2.49 | $2.49 | 5,582,000 | — | — |
| 2001-10-30 | $2.28 | $2.28 | 3,118,000 | — | — |
| 2001-10-29 | $2.35 | $2.35 | 1,527,000 | — | — |
| 2001-10-26 | $2.40 | $2.40 | 1,530,000 | — | — |
| 2001-10-25 | $2.28 | $2.28 | 1,490,000 | — | — |
| 2001-10-24 | $2.31 | $2.31 | 2,104,000 | — | — |
| 2001-10-23 | $2.20 | $2.20 | 2,046,000 | — | — |
| 2001-10-22 | $2.15 | $2.15 | 2,500,000 | — | — |
| 2001-10-19 | $2.09 | $2.09 | 1,430,000 | — | — |
| 2001-10-18 | $2.00 | $2.00 | 735,000 | — | — |
| 2001-10-17 | $2.04 | $2.04 | 1,856,000 | — | — |
| 2001-10-16 | $2.10 | $2.10 | 3,195,000 | — | — |
| 2001-10-15 | $2.09 | $2.09 | 1,253,000 | — | — |
| 2001-10-12 | $1.99 | $1.98 | 1,174,000 | — | — |
| 2001-10-11 | $2.06 | $2.06 | 1,686,000 | — | — |
| 2001-10-10 | $2.00 | $2.00 | 3,478,000 | — | — |
| 2001-10-09 | $1.88 | $1.88 | 3,561,000 | — | — |
| 2001-10-08 | $1.89 | $1.89 | 2,489,000 | — | — |
| 2001-10-05 | $1.96 | $1.96 | 1,488,000 | — | — |
| 2001-10-04 | $2.00 | $2.00 | 2,915,000 | — | — |
| 2001-10-03 | $2.00 | $2.00 | 3,573,000 | — | — |
| 2001-10-02 | $2.19 | $2.19 | 713,000 | — | — |
| 2001-10-01 | $2.21 | $2.21 | 1,425,000 | — | — |
| 2001-09-28 | $2.23 | $2.22 | 2,471,000 | — | — |
| 2001-09-27 | $2.26 | $2.25 | 3,043,000 | — | — |
| 2001-09-26 | $1.97 | $1.96 | 2,095,000 | — | — |
| 2001-09-25 | $2.00 | $2.00 | 4,915,000 | — | — |
| 2001-09-24 | $2.00 | $1.99 | 3,915,000 | — | — |
| 2001-09-21 | $1.83 | $1.83 | 3,718,000 | — | — |
| 2001-09-20 | $1.98 | $1.98 | 3,786,000 | — | — |
| 2001-09-19 | $2.14 | $2.14 | 3,806,000 | — | — |
| 2001-09-18 | $2.15 | $2.15 | 2,026,000 | — | — |
| 2001-09-17 | $2.14 | $2.14 | 3,338,000 | — | — |
| 2001-09-10 | $2.35 | $2.35 | 1,776,000 | — | — |
| 2001-09-07 | $2.40 | $2.40 | 2,194,000 | — | — |
| 2001-09-06 | $2.50 | $2.50 | 2,208,000 | — | — |
| 2001-09-05 | $2.52 | $2.52 | 4,018,000 | — | — |
| 2001-09-04 | $2.35 | $2.35 | 3,122,000 | — | — |
| 2001-08-31 | $2.32 | $2.32 | 548,000 | — | — |
| 2001-08-30 | $2.34 | $2.33 | 1,078,000 | — | — |
| 2001-08-29 | $2.37 | $2.37 | 1,258,000 | — | — |
| 2001-08-28 | $2.34 | $2.34 | 1,629,000 | — | — |
| 2001-08-27 | $2.36 | $2.36 | 1,463,000 | — | — |
| 2001-08-24 | $2.40 | $2.40 | 1,756,000 | — | — |
| 2001-08-23 | $2.42 | $2.42 | 2,642,000 | — | — |
| 2001-08-22 | $2.35 | $2.35 | 3,634,000 | — | — |
| 2001-08-21 | $2.35 | $2.35 | 5,153,000 | — | — |
| 2001-08-20 | $2.18 | $2.18 | 3,390,000 | — | — |
| 2001-08-17 | $2.08 | $2.08 | 3,613,000 | — | — |
| 2001-08-16 | $2.05 | $2.05 | 6,650,000 | — | — |
| 2001-08-15 | $2.19 | $2.18 | 5,495,000 | — | — |
| 2001-08-14 | $2.24 | $2.24 | 4,085,000 | — | — |
| 2001-08-13 | $2.40 | $2.40 | 1,005,000 | — | — |
| 2001-08-10 | $2.44 | $2.44 | 2,136,000 | — | — |
| 2001-08-09 | $2.45 | $2.45 | 3,350,000 | — | — |
| 2001-08-08 | $2.49 | $2.49 | 3,537,000 | — | — |
| 2001-08-07 | $2.54 | $2.54 | 4,110,000 | — | — |
| 2001-08-06 | $2.35 | $2.35 | 2,877,000 | — | — |
| 2001-08-03 | $2.46 | $2.46 | 2,464,000 | — | — |
| 2001-08-02 | $2.50 | $2.50 | 5,592,000 | — | — |
| 2001-08-01 | $2.46 | $2.45 | 11,353,000 | — | — |
| 2001-07-31 | $2.38 | $2.38 | 5,253,000 | — | — |
| 2001-07-30 | $2.03 | $2.03 | 1,447,000 | — | — |
| 2001-07-27 | $2.08 | $2.07 | 563,000 | — | — |
| 2001-07-26 | $2.02 | $2.02 | 982,000 | — | — |
| 2001-07-25 | $2.02 | $2.02 | 1,718,000 | — | — |
| 2001-07-24 | $2.02 | $2.02 | 1,698,000 | — | — |
| 2001-07-23 | $2.15 | $2.15 | 1,518,000 | — | — |
| 2001-07-20 | $2.06 | $2.06 | 2,533,000 | — | — |
| 2001-07-19 | $2.00 | $2.00 | 6,218,000 | — | — |
| 2001-07-18 | $1.78 | $1.78 | 3,405,000 | — | — |
| 2001-07-17 | $1.95 | $1.95 | 3,011,000 | — | — |
| 2001-07-16 | $2.04 | $2.04 | 2,974,000 | — | — |
| 2001-07-13 | $1.89 | $1.89 | 6,822,000 | — | — |
| 2001-07-12 | $1.85 | $1.84 | 1,300,000 | — | — |
| 2001-07-11 | $1.85 | $1.84 | 1,308,000 | — | — |
| 2001-07-10 | $1.87 | $1.87 | 759,000 | — | — |
| 2001-07-09 | $1.88 | $1.87 | 1,065,000 | — | — |
| 2001-07-06 | $1.87 | $1.86 | 2,341,000 | — | — |
| 2001-07-05 | $1.81 | $1.81 | 3,365,000 | — | — |
| 2001-07-03 | $1.77 | $1.77 | 2,456,000 | — | — |
| 2001-07-02 | $1.81 | $1.81 | 2,890,000 | — | — |
| 2001-06-29 | $1.86 | $1.85 | 3,811,000 | — | — |
| 2001-06-28 | $1.79 | $1.79 | 1,279,000 | — | — |
| 2001-06-27 | $1.83 | $1.83 | 1,521,000 | — | — |
| 2001-06-26 | $1.81 | $1.81 | 2,831,000 | — | — |
| 2001-06-25 | $1.78 | $1.77 | 1,236,000 | — | — |
| 2001-06-22 | $1.71 | $1.71 | 1,029,000 | — | — |
| 2001-06-21 | $1.74 | $1.74 | 1,403,000 | — | — |
| 2001-06-20 | $1.70 | $1.70 | 604,000 | — | — |
| 2001-06-19 | $1.68 | $1.67 | 650,000 | — | — |
| 2001-06-18 | $1.62 | $1.61 | 788,000 | — | — |
| 2001-06-15 | $1.56 | $1.56 | 1,165,000 | — | — |
| 2001-06-14 | $1.62 | $1.62 | 589,000 | — | — |
| 2001-06-13 | $1.63 | $1.62 | 1,380,000 | — | — |
| 2001-06-12 | $1.71 | $1.71 | 999,000 | — | — |
| 2001-06-11 | $1.76 | $1.75 | 2,069,000 | — | — |
| 2001-06-08 | $1.76 | $1.76 | 1,695,000 | — | — |
| 2001-06-07 | $1.73 | $1.72 | 1,188,000 | — | — |
| 2001-06-06 | $1.73 | $1.73 | 988,000 | — | — |
| 2001-06-05 | $1.64 | $1.64 | 915,000 | — | — |
| 2001-06-04 | $1.67 | $1.67 | 2,127,000 | — | — |
| 2001-06-01 | $1.65 | $1.65 | 5,165,000 | — | — |
| 2001-05-31 | $1.60 | $1.60 | 2,738,000 | — | — |
| 2001-05-30 | $1.41 | $1.41 | 2,526,000 | — | — |
| 2001-05-29 | $1.65 | $1.65 | 2,758,000 | — | — |
| 2001-05-25 | $1.39 | $1.38 | 176,000 | — | — |
| 2001-05-24 | $1.40 | $1.40 | 577,000 | — | — |
| 2001-05-23 | $1.40 | $1.40 | 1,493,000 | — | — |
| 2001-05-22 | $1.39 | $1.38 | 1,084,000 | — | — |
| 2001-05-21 | $1.40 | $1.40 | 1,155,000 | — | — |
| 2001-05-18 | $1.32 | $1.32 | 1,088,000 | — | — |
| 2001-05-17 | $1.23 | $1.22 | 1,145,000 | — | — |
| 2001-05-16 | $1.24 | $1.24 | 640,000 | — | — |
| 2001-05-15 | $1.23 | $1.23 | 841,000 | — | — |
| 2001-05-14 | $1.20 | $1.20 | 1,093,000 | — | — |
| 2001-05-11 | $1.20 | $1.20 | 1,211,000 | — | — |
| 2001-05-10 | $1.23 | $1.22 | 1,421,000 | — | — |
| 2001-05-09 | $1.23 | $1.22 | 2,538,000 | — | — |
| 2001-05-08 | $1.20 | $1.20 | 1,632,000 | — | — |
| 2001-05-07 | $1.22 | $1.21 | 1,036,000 | — | — |
| 2001-05-04 | $1.21 | $1.20 | 519,000 | — | — |
| 2001-05-03 | $1.26 | $1.26 | 1,378,000 | — | — |
| 2001-05-02 | $1.26 | $1.26 | 1,377,000 | — | — |
| 2001-05-01 | $1.20 | $1.20 | 304,000 | — | — |
| 2001-04-30 | $1.21 | $1.20 | 861,000 | — | — |
| 2001-04-27 | $1.17 | $1.16 | 1,856,000 | — | — |
| 2001-04-26 | $1.24 | $1.24 | 1,890,000 | — | — |
| 2001-04-25 | $1.17 | $1.17 | 966,000 | — | — |
| 2001-04-24 | $1.12 | $1.12 | 804,000 | — | — |
| 2001-04-23 | $1.12 | $1.12 | 1,276,000 | — | — |
| 2001-04-20 | $1.13 | $1.12 | 1,504,000 | — | — |
| 2001-04-19 | $1.18 | $1.17 | 7,474,000 | — | — |
| 2001-04-18 | $1.20 | $1.20 | 3,243,000 | — | — |
| 2001-04-17 | $1.10 | $1.10 | 3,454,000 | — | — |
| 2001-04-16 | $1.05 | $1.05 | 1,823,000 | — | — |
| 2001-04-12 | $1.02 | $1.02 | 3,220,000 | — | — |
| 2001-04-11 | $1.01 | $1.01 | 17,407,000 | — | — |