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
- 1984-06-11 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 | $2.32 | $3.13 | 50,878 | — | — |
| 2001-12-28 | $2.32 | $3.12 | 14,428 | — | — |
| 2001-12-27 | $2.30 | $3.11 | 66,825 | — | — |
| 2001-12-26 | $2.28 | $3.08 | 63,028 | — | — |
| 2001-12-24 | $2.24 | $3.02 | 91,884 | — | — |
| 2001-12-21 | $2.19 | $2.95 | 229,331 | — | — |
| 2001-12-20 | $2.07 | $2.79 | 11,391 | — | — |
| 2001-12-19 | $2.07 | $2.80 | 35,691 | — | — |
| 2001-12-18 | $2.09 | $2.82 | 36,450 | — | — |
| 2001-12-17 | $2.10 | $2.83 | 76,697 | — | — |
| 2001-12-14 | $2.05 | $2.76 | 22,022 | — | — |
| 2001-12-13 | $2.03 | $2.73 | 25,819 | — | — |
| 2001-12-12 | $2.06 | $2.78 | 7,594 | — | — |
| 2001-12-11 | $2.04 | $2.75 | 11,391 | — | — |
| 2001-12-10 | $2.03 | $2.74 | 101,756 | — | — |
| 2001-12-07 | $2.01 | $2.72 | 63,028 | — | — |
| 2001-12-06 | $2.04 | $2.74 | 50,878 | — | — |
| 2001-12-05 | $2.06 | $2.77 | 155,672 | — | — |
| 2001-12-04 | $2.00 | $2.70 | 177,694 | — | — |
| 2001-12-03 | $2.04 | $2.75 | 73,659 | — | — |
| 2001-11-30 | $2.02 | $2.72 | 25,819 | — | — |
| 2001-11-29 | $2.05 | $2.76 | 17,466 | — | — |
| 2001-11-28 | $2.05 | $2.77 | 6,075 | — | — |
| 2001-11-27 | $2.07 | $2.79 | 56,194 | — | — |
| 2001-11-26 | $2.09 | $2.82 | 78,975 | — | — |
| 2001-11-23 | $2.07 | $2.79 | 12,909 | — | — |
| 2001-11-21 | $2.04 | $2.75 | 15,947 | — | — |
| 2001-11-20 | $2.07 | $2.80 | 23,541 | — | — |
| 2001-11-19 | $2.06 | $2.78 | 18,225 | — | — |
| 2001-11-16 | $2.05 | $2.76 | 54,675 | — | — |
| 2001-11-15 | $2.03 | $2.73 | 116,184 | — | — |
| 2001-11-14 | $2.03 | $2.73 | 42,525 | — | — |
| 2001-11-13 | $1.99 | $2.68 | 69,103 | — | — |
| 2001-11-12 | $1.94 | $2.61 | 6,834 | — | — |
| 2001-11-09 | $1.95 | $2.63 | 13,669 | — | — |
| 2001-11-08 | $1.92 | $2.59 | 26,578 | — | — |
| 2001-11-07 | $1.93 | $2.60 | 67,584 | — | — |
| 2001-11-06 | $1.96 | $2.64 | 39,488 | — | — |
| 2001-11-05 | $1.95 | $2.63 | 40,247 | — | — |
| 2001-11-02 | $1.86 | $2.50 | 9,872 | — | — |
| 2001-11-01 | $1.88 | $2.54 | 37,969 | — | — |
| 2001-10-31 | $1.89 | $2.55 | 3,038 | — | — |
| 2001-10-30 | $1.90 | $2.56 | 12,150 | — | — |
| 2001-10-29 | $1.87 | $2.52 | 9,872 | — | — |
| 2001-10-26 | $1.89 | $2.55 | 25,819 | — | — |
| 2001-10-25 | $1.84 | $2.48 | 59,991 | — | — |
| 2001-10-24 | $1.75 | $2.36 | 9,113 | — | — |
| 2001-10-23 | $1.73 | $2.33 | 4,556 | — | — |
| 2001-10-22 | $1.72 | $2.32 | 44,803 | — | — |
| 2001-10-19 | $1.72 | $2.32 | 12,909 | — | — |
| 2001-10-18 | $1.73 | $2.33 | 6,834 | — | — |
| 2001-10-17 | $1.75 | $2.36 | 759 | — | — |
| 2001-10-16 | $1.73 | $2.34 | 25,059 | — | — |
| 2001-10-15 | $1.69 | $2.28 | 6,075 | — | — |
| 2001-10-12 | $1.71 | $2.30 | 9,872 | — | — |
| 2001-10-11 | $1.71 | $2.31 | 56,194 | — | — |
| 2001-10-10 | $1.71 | $2.31 | 12,150 | — | — |
| 2001-10-09 | $1.67 | $2.25 | 19,744 | — | — |
| 2001-10-08 | $1.63 | $2.20 | 15,947 | — | — |
| 2001-10-05 | $1.65 | $2.23 | 15,947 | — | — |
| 2001-10-04 | $1.70 | $2.29 | 3,797 | — | — |
| 2001-10-03 | $1.69 | $2.27 | 25,819 | — | — |
| 2001-10-02 | $1.63 | $2.19 | 3,797 | — | — |
| 2001-10-01 | $1.62 | $2.18 | 41,766 | — | — |
| 2001-09-28 | $1.64 | $2.21 | 25,819 | — | — |
| 2001-09-27 | $1.55 | $2.09 | 25,059 | — | — |
| 2001-09-26 | $1.54 | $2.07 | 38,728 | — | — |
| 2001-09-25 | $1.58 | $2.13 | 6,834 | — | — |
| 2001-09-24 | $1.58 | $2.13 | 19,744 | — | — |
| 2001-09-21 | $1.59 | $2.14 | 142,763 | — | — |
| 2001-09-20 | $1.58 | $2.12 | 15,188 | — | — |
| 2001-09-19 | $1.59 | $2.14 | 24,300 | — | — |
| 2001-09-18 | $1.64 | $2.21 | 7,594 | — | — |
| 2001-09-17 | $1.66 | $2.24 | 53,916 | — | — |
| 2001-09-10 | $1.63 | $2.19 | 72,141 | — | — |
| 2001-09-07 | $1.62 | $2.18 | 33,413 | — | — |
| 2001-09-06 | $1.64 | $2.21 | 7,594 | — | — |
| 2001-09-05 | $1.65 | $2.22 | 37,209 | — | — |
| 2001-09-04 | $1.62 | $2.18 | 33,413 | — | — |
| 2001-08-31 | $1.55 | $2.09 | 39,488 | — | — |
| 2001-08-30 | $1.59 | $2.15 | 50,878 | — | — |
| 2001-08-29 | $1.58 | $2.13 | 5,316 | — | — |
| 2001-08-28 | $1.59 | $2.15 | 115,425 | — | — |
| 2001-08-27 | $1.69 | $2.28 | 75,178 | — | — |
| 2001-08-24 | $1.67 | $2.26 | 91,884 | — | — |
| 2001-08-23 | $1.73 | $2.33 | 18,225 | — | — |
| 2001-08-22 | $1.81 | $2.44 | 15,188 | — | — |
| 2001-08-21 | $1.80 | $2.43 | 5,316 | — | — |
| 2001-08-20 | $1.81 | $2.44 | 44,803 | — | — |
| 2001-08-17 | $1.74 | $2.35 | 9,872 | — | — |
| 2001-08-16 | $1.75 | $2.36 | 14,428 | — | — |
| 2001-08-15 | $1.76 | $2.37 | 22,781 | — | — |
| 2001-08-14 | $1.74 | $2.35 | 60,750 | — | — |
| 2001-08-13 | $1.73 | $2.33 | 31,894 | — | — |
| 2001-08-10 | $1.66 | $2.24 | 34,931 | — | — |
| 2001-08-09 | $1.69 | $2.28 | 93,403 | — | — |
| 2001-08-08 | $1.58 | $2.13 | 186,047 | — | — |
| 2001-08-07 | $1.52 | $2.05 | 51,638 | — | — |
| 2001-08-06 | $1.53 | $2.06 | 111,628 | — | — |
| 2001-08-03 | $1.56 | $2.10 | 123,778 | — | — |
| 2001-08-02 | $1.65 | $2.22 | 127,575 | — | — |
| 2001-08-01 | $1.69 | $2.27 | 152,634 | — | — |
| 2001-07-31 | $1.77 | $2.38 | 311,344 | — | — |
| 2001-07-30 | $1.89 | $2.54 | 296,916 | — | — |
| 2001-07-27 | $2.04 | $2.75 | 296,916 | — | — |
| 2001-07-26 | $2.02 | $2.71 | 371,334 | — | — |
| 2001-07-25 | $2.22 | $2.98 | 15,947 | — | — |
| 2001-07-24 | $2.19 | $2.95 | 107,831 | — | — |
| 2001-07-23 | $2.21 | $2.97 | 94,163 | — | — |
| 2001-07-20 | $2.14 | $2.88 | 74,419 | — | — |
| 2001-07-19 | $2.14 | $2.87 | 46,322 | — | — |
| 2001-07-18 | $2.09 | $2.81 | 109,350 | — | — |
| 2001-07-17 | $2.27 | $3.06 | 58,472 | — | — |
| 2001-07-16 | $2.30 | $3.10 | 183,009 | — | — |
| 2001-07-13 | $2.33 | $3.14 | 192,881 | — | — |
| 2001-07-12 | $2.23 | $3.00 | 90,366 | — | — |
| 2001-07-11 | $2.09 | $2.81 | 300,713 | — | — |
| 2001-07-10 | $1.97 | $2.65 | 101,756 | — | — |
| 2001-07-09 | $1.93 | $2.59 | 120,741 | — | — |
| 2001-07-06 | $1.94 | $2.61 | 23,541 | — | — |
| 2001-07-05 | $1.98 | $2.66 | 76,697 | — | — |
| 2001-07-03 | $1.90 | $2.56 | 105,553 | — | — |
| 2001-07-02 | $1.90 | $2.55 | 34,172 | — | — |
| 2001-06-29 | $1.87 | $2.52 | 501,188 | — | — |
| 2001-06-28 | $1.85 | $2.49 | 116,184 | — | — |
| 2001-06-27 | $1.82 | $2.45 | 84,291 | — | — |
| 2001-06-26 | $1.85 | $2.49 | 29,616 | — | — |
| 2001-06-25 | $1.90 | $2.55 | 73,659 | — | — |
| 2001-06-22 | $1.90 | $2.55 | 37,969 | — | — |
| 2001-06-21 | $1.91 | $2.57 | 241,481 | — | — |
| 2001-06-20 | $1.96 | $2.64 | 41,006 | — | — |
| 2001-06-19 | $1.86 | $2.51 | 59,991 | — | — |
| 2001-06-18 | $1.86 | $2.50 | 38,728 | — | — |
| 2001-06-15 | $1.88 | $2.53 | 85,050 | — | — |
| 2001-06-14 | $1.85 | $2.49 | 20,503 | — | — |
| 2001-06-13 | $1.86 | $2.51 | 50,878 | — | — |
| 2001-06-12 | $1.88 | $2.52 | 68,344 | — | — |
| 2001-06-11 | $1.99 | $2.67 | 114,666 | — | — |
| 2001-06-08 | $2.03 | $2.73 | 25,059 | — | — |
| 2001-06-07 | $2.07 | $2.78 | 82,013 | — | — |
| 2001-06-06 | $2.11 | $2.84 | 444,994 | — | — |
| 2001-06-05 | $2.07 | $2.78 | 41,766 | — | — |
| 2001-06-04 | $1.98 | $2.66 | 70,622 | — | — |
| 2001-06-01 | $1.90 | $2.56 | 50,119 | — | — |
| 2001-05-31 | $1.90 | $2.55 | 66,825 | — | — |
| 2001-05-30 | $1.89 | $2.54 | 75,178 | — | — |
| 2001-05-29 | $1.84 | $2.48 | 22,022 | — | — |
| 2001-05-25 | $1.85 | $2.49 | 49,359 | — | — |
| 2001-05-24 | $1.84 | $2.47 | 83,531 | — | — |
| 2001-05-23 | $1.82 | $2.44 | 31,894 | — | — |
| 2001-05-22 | $1.84 | $2.47 | 134,409 | — | — |
| 2001-05-21 | $1.86 | $2.51 | 185,288 | — | — |
| 2001-05-18 | $1.83 | $2.47 | 27,338 | — | — |
| 2001-05-17 | $1.84 | $2.47 | 41,006 | — | — |
| 2001-05-16 | $1.83 | $2.46 | 89,606 | — | — |
| 2001-05-15 | $1.86 | $2.51 | 126,056 | — | — |
| 2001-05-14 | $1.73 | $2.33 | 33,413 | — | — |
| 2001-05-11 | $1.73 | $2.33 | 25,819 | — | — |
| 2001-05-10 | $1.80 | $2.43 | 30,375 | — | — |
| 2001-05-09 | $1.84 | $2.48 | 6,075 | — | — |
| 2001-05-08 | $1.84 | $2.48 | 37,969 | — | — |
| 2001-05-07 | $1.84 | $2.48 | 51,638 | — | — |
| 2001-05-04 | $1.86 | $2.50 | 62,269 | — | — |
| 2001-05-03 | $1.92 | $2.58 | 55,434 | — | — |
| 2001-05-02 | $2.00 | $2.68 | 85,050 | — | — |
| 2001-05-01 | $2.04 | $2.74 | 129,853 | — | — |
| 2001-04-30 | $1.98 | $2.65 | 189,844 | — | — |
| 2001-04-27 | $1.91 | $2.56 | 47,841 | — | — |
| 2001-04-26 | $1.84 | $2.48 | 113,147 | — | — |
| 2001-04-25 | $1.80 | $2.41 | 104,794 | — | — |
| 2001-04-24 | $1.73 | $2.32 | 52,397 | — | — |
| 2001-04-23 | $1.71 | $2.30 | 160,228 | — | — |
| 2001-04-20 | $1.81 | $2.43 | 78,216 | — | — |
| 2001-04-19 | $1.78 | $2.40 | 24,300 | — | — |
| 2001-04-18 | $1.74 | $2.33 | 33,413 | — | — |
| 2001-04-17 | $1.69 | $2.26 | 22,022 | — | — |
| 2001-04-16 | $1.63 | $2.18 | 192,122 | — | — |
| 2001-04-12 | $1.63 | $2.19 | 46,322 | — | — |
| 2001-04-11 | $1.61 | $2.16 | 5,316 | — | — |
| 2001-04-10 | $1.61 | $2.16 | 16,706 | — | — |
| 2001-04-09 | $1.55 | $2.09 | 9,872 | — | — |
| 2001-04-06 | $1.53 | $2.05 | 4,556 | — | — |
| 2001-04-05 | $1.52 | $2.04 | 98,719 | — | — |
| 2001-04-04 | $1.51 | $2.03 | 15,188 | — | — |
| 2001-04-03 | $1.51 | $2.03 | 14,428 | — | — |
| 2001-04-02 | $1.57 | $2.10 | 33,413 | — | — |
| 2001-03-30 | $1.62 | $2.17 | 22,781 | — | — |
| 2001-03-29 | $1.66 | $2.23 | 59,231 | — | — |
| 2001-03-28 | $1.67 | $2.25 | 213,384 | — | — |
| 2001-03-27 | $1.67 | $2.25 | 53,156 | — | — |
| 2001-03-26 | $1.65 | $2.22 | 36,450 | — | — |
| 2001-03-23 | $1.61 | $2.16 | 22,781 | — | — |
| 2001-03-22 | $1.60 | $2.15 | 63,788 | — | — |
| 2001-03-21 | $1.63 | $2.18 | 28,856 | — | — |
| 2001-03-20 | $1.63 | $2.19 | 19,744 | — | — |
| 2001-03-19 | $1.65 | $2.21 | 112,388 | — | — |
| 2001-03-16 | $1.57 | $2.10 | 113,147 | — | — |
| 2001-03-15 | $1.56 | $2.10 | 34,931 | — | — |
| 2001-03-14 | $1.54 | $2.07 | 71,381 | — | — |
| 2001-03-13 | $1.54 | $2.07 | 47,841 | — | — |
| 2001-03-12 | $1.50 | $2.01 | 41,006 | — | — |
| 2001-03-09 | $1.47 | $1.97 | 21,263 | — | — |
| 2001-03-08 | $1.47 | $1.98 | 61,509 | — | — |
| 2001-03-07 | $1.48 | $1.99 | 281,728 | — | — |
| 2001-03-06 | $1.52 | $2.04 | 9,113 | — | — |
| 2001-03-05 | $1.49 | $2.01 | 37,209 | — | — |
| 2001-03-02 | $1.47 | $1.97 | 108,591 | — | — |
| 2001-03-01 | $1.40 | $1.88 | 123,019 | — | — |
| 2001-02-28 | $1.68 | $1.77 | 80,494 | — | — |
| 2001-02-27 | $1.69 | $1.78 | 12,150 | — | — |
| 2001-02-26 | $1.71 | $1.80 | 32,653 | — | — |
| 2001-02-23 | $1.76 | $1.85 | 12,909 | — | — |
| 2001-02-22 | $1.74 | $1.84 | 17,466 | — | — |
| 2001-02-21 | $1.78 | $1.87 | 63,788 | — | — |
| 2001-02-20 | $1.78 | $1.88 | 11,391 | — | — |
| 2001-02-16 | $1.81 | $1.91 | 78,216 | — | — |
| 2001-02-15 | $1.86 | $1.95 | 91,125 | — | — |
| 2001-02-14 | $2.02 | $2.13 | 63,788 | — | — |
| 2001-02-13 | $1.94 | $2.04 | 91,884 | — | — |
| 2001-02-12 | $1.83 | $1.93 | 15,188 | — | — |
| 2001-02-09 | $1.80 | $1.90 | 6,834 | — | — |
| 2001-02-08 | $1.81 | $1.90 | 41,766 | — | — |
| 2001-02-07 | $1.80 | $1.90 | 48,600 | — | — |
| 2001-02-06 | $1.80 | $1.89 | 6,075 | — | — |
| 2001-02-05 | $1.80 | $1.89 | 3,038 | — | — |
| 2001-02-02 | $1.78 | $1.87 | 6,075 | — | — |
| 2001-02-01 | $1.80 | $1.89 | 20,503 | — | — |
| 2001-01-31 | $1.80 | $1.89 | 12,909 | — | — |
| 2001-01-30 | $1.77 | $1.86 | 6,834 | — | — |
| 2001-01-29 | $1.77 | $1.86 | 6,834 | — | — |
| 2001-01-26 | $1.78 | $1.87 | 759 | — | — |
| 2001-01-25 | $1.76 | $1.85 | 13,669 | — | — |
| 2001-01-24 | $1.77 | $1.86 | 4,556 | — | — |
| 2001-01-23 | $1.78 | $1.87 | 41,006 | — | — |
| 2001-01-22 | $1.66 | $1.75 | 623,447 | — | — |
| 2001-01-19 | $1.63 | $1.71 | 58,472 | — | — |
| 2001-01-18 | $1.60 | $1.68 | 44,803 | — | — |
| 2001-01-17 | $1.61 | $1.69 | 114,666 | — | — |
| 2001-01-16 | $1.78 | $1.87 | 59,991 | — | — |
| 2001-01-12 | $1.82 | $1.91 | 32,653 | — | — |
| 2001-01-11 | $1.73 | $1.81 | 72,141 | — | — |
| 2001-01-10 | $1.60 | $1.68 | 17,466 | — | — |
| 2001-01-09 | $1.50 | $1.57 | 56,953 | — | — |
| 2001-01-08 | $1.59 | $1.67 | 73,659 | — | — |
| 2001-01-05 | $1.72 | $1.81 | 30,375 | — | — |
| 2001-01-04 | $1.84 | $1.94 | 59,231 | — | — |
| 2001-01-03 | $1.91 | $2.00 | 95,681 | — | — |
| 2001-01-02 | $1.81 | $1.90 | 135,928 | — | — |