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
- 1986-04-29 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 | $2.43 | $2.43 | 223,500 | — | — |
| 2001-12-28 | $2.45 | $2.45 | 130,800 | — | — |
| 2001-12-27 | $2.53 | $2.53 | 85,100 | — | — |
| 2001-12-26 | $2.49 | $2.49 | 61,600 | — | — |
| 2001-12-24 | $2.49 | $2.49 | 25,100 | — | — |
| 2001-12-21 | $2.41 | $2.41 | 61,600 | — | — |
| 2001-12-20 | $2.49 | $2.49 | 72,900 | — | — |
| 2001-12-19 | $2.58 | $2.58 | 55,100 | — | — |
| 2001-12-18 | $2.50 | $2.50 | 55,500 | — | — |
| 2001-12-17 | $2.60 | $2.60 | 49,100 | — | — |
| 2001-12-14 | $2.70 | $2.70 | 32,100 | — | — |
| 2001-12-13 | $2.80 | $2.80 | 38,500 | — | — |
| 2001-12-12 | $2.60 | $2.60 | 36,000 | — | — |
| 2001-12-11 | $2.56 | $2.56 | 158,300 | — | — |
| 2001-12-10 | $2.52 | $2.52 | 13,600 | — | — |
| 2001-12-07 | $2.50 | $2.50 | 15,800 | — | — |
| 2001-12-06 | $2.55 | $2.55 | 86,400 | — | — |
| 2001-12-05 | $2.45 | $2.45 | 90,600 | — | — |
| 2001-12-04 | $2.45 | $2.45 | 26,800 | — | — |
| 2001-12-03 | $2.45 | $2.45 | 28,000 | — | — |
| 2001-11-30 | $2.41 | $2.41 | 76,000 | — | — |
| 2001-11-29 | $2.57 | $2.57 | 55,000 | — | — |
| 2001-11-28 | $2.54 | $2.54 | 30,500 | — | — |
| 2001-11-27 | $2.55 | $2.55 | 62,600 | — | — |
| 2001-11-26 | $2.65 | $2.65 | 58,800 | — | — |
| 2001-11-23 | $2.67 | $2.67 | 14,800 | — | — |
| 2001-11-21 | $2.61 | $2.61 | 26,800 | — | — |
| 2001-11-20 | $2.73 | $2.73 | 71,700 | — | — |
| 2001-11-19 | $2.72 | $2.72 | 52,900 | — | — |
| 2001-11-16 | $2.70 | $2.70 | 16,300 | — | — |
| 2001-11-15 | $2.66 | $2.66 | 31,900 | — | — |
| 2001-11-14 | $2.75 | $2.75 | 132,100 | — | — |
| 2001-11-13 | $2.81 | $2.81 | 41,400 | — | — |
| 2001-11-12 | $2.70 | $2.70 | 437,000 | — | — |
| 2001-11-09 | $2.92 | $2.92 | 59,400 | — | — |
| 2001-11-08 | $3.00 | $3.00 | 162,800 | — | — |
| 2001-11-07 | $2.90 | $2.90 | 415,300 | — | — |
| 2001-11-06 | $2.56 | $2.56 | 281,800 | — | — |
| 2001-11-05 | $2.55 | $2.55 | 154,800 | — | — |
| 2001-11-02 | $2.48 | $2.48 | 25,000 | — | — |
| 2001-11-01 | $2.43 | $2.43 | 143,300 | — | — |
| 2001-10-31 | $2.55 | $2.55 | 81,000 | — | — |
| 2001-10-30 | $2.43 | $2.43 | 23,900 | — | — |
| 2001-10-29 | $2.31 | $2.31 | 16,500 | — | — |
| 2001-10-26 | $2.48 | $2.48 | 60,300 | — | — |
| 2001-10-25 | $2.30 | $2.30 | 41,700 | — | — |
| 2001-10-24 | $2.32 | $2.32 | 55,000 | — | — |
| 2001-10-23 | $2.15 | $2.15 | 86,000 | — | — |
| 2001-10-22 | $2.18 | $2.18 | 66,200 | — | — |
| 2001-10-19 | $2.20 | $2.20 | 22,900 | — | — |
| 2001-10-18 | $2.20 | $2.20 | 41,400 | — | — |
| 2001-10-17 | $2.29 | $2.29 | 20,300 | — | — |
| 2001-10-16 | $2.28 | $2.28 | 56,300 | — | — |
| 2001-10-15 | $2.29 | $2.29 | 41,700 | — | — |
| 2001-10-12 | $2.55 | $2.55 | 63,500 | — | — |
| 2001-10-11 | $2.31 | $2.31 | 58,400 | — | — |
| 2001-10-10 | $2.48 | $2.48 | 73,900 | — | — |
| 2001-10-09 | $2.62 | $2.62 | 140,100 | — | — |
| 2001-10-08 | $2.14 | $2.14 | 45,400 | — | — |
| 2001-10-05 | $2.07 | $2.07 | 22,600 | — | — |
| 2001-10-04 | $2.00 | $2.00 | 19,000 | — | — |
| 2001-10-03 | $2.00 | $2.00 | 25,000 | — | — |
| 2001-10-02 | $2.00 | $2.00 | 32,500 | — | — |
| 2001-10-01 | $1.90 | $1.90 | 17,500 | — | — |
| 2001-09-28 | $1.94 | $1.94 | 26,400 | — | — |
| 2001-09-27 | $1.98 | $1.98 | 50,700 | — | — |
| 2001-09-26 | $1.95 | $1.95 | 35,200 | — | — |
| 2001-09-25 | $2.05 | $2.05 | 44,000 | — | — |
| 2001-09-24 | $2.05 | $2.05 | 43,600 | — | — |
| 2001-09-21 | $2.03 | $2.03 | 57,700 | — | — |
| 2001-09-20 | $2.00 | $2.00 | 184,600 | — | — |
| 2001-09-19 | $2.04 | $2.04 | 125,600 | — | — |
| 2001-09-18 | $2.16 | $2.16 | 35,100 | — | — |
| 2001-09-17 | $2.27 | $2.27 | 72,300 | — | — |
| 2001-09-10 | $2.25 | $2.25 | 34,700 | — | — |
| 2001-09-07 | $2.53 | $2.53 | 84,800 | — | — |
| 2001-09-06 | $2.59 | $2.59 | 86,200 | — | — |
| 2001-09-05 | $2.57 | $2.57 | 740,500 | — | — |
| 2001-09-04 | $2.30 | $2.30 | 32,800 | — | — |
| 2001-08-31 | $2.25 | $2.25 | 46,000 | — | — |
| 2001-08-30 | $2.30 | $2.30 | 10,700 | — | — |
| 2001-08-29 | $2.30 | $2.30 | 95,700 | — | — |
| 2001-08-28 | $2.45 | $2.45 | 1,705,400 | — | — |
| 2001-08-27 | $2.48 | $2.48 | 16,700 | — | — |
| 2001-08-24 | $2.28 | $2.28 | 26,200 | — | — |
| 2001-08-23 | $2.21 | $2.21 | 14,700 | — | — |
| 2001-08-22 | $2.17 | $2.17 | 50,900 | — | — |
| 2001-08-21 | $2.19 | $2.19 | 39,200 | — | — |
| 2001-08-20 | $2.13 | $2.13 | 71,600 | — | — |
| 2001-08-17 | $2.09 | $2.09 | 15,400 | — | — |
| 2001-08-16 | $2.24 | $2.24 | 18,500 | — | — |
| 2001-08-15 | $2.22 | $2.22 | 31,500 | — | — |
| 2001-08-14 | $2.12 | $2.12 | 31,100 | — | — |
| 2001-08-13 | $2.05 | $2.05 | 27,900 | — | — |
| 2001-08-10 | $2.10 | $2.10 | 58,900 | — | — |
| 2001-08-09 | $2.14 | $2.14 | 86,700 | — | — |
| 2001-08-08 | $2.23 | $2.23 | 158,700 | — | — |
| 2001-08-07 | $2.39 | $2.39 | 9,100 | — | — |
| 2001-08-06 | $2.44 | $2.44 | 30,500 | — | — |
| 2001-08-03 | $2.53 | $2.53 | 27,000 | — | — |
| 2001-08-02 | $2.45 | $2.45 | 72,000 | — | — |
| 2001-08-01 | $2.62 | $2.62 | 35,000 | — | — |
| 2001-07-31 | $2.57 | $2.57 | 10,900 | — | — |
| 2001-07-30 | $2.56 | $2.56 | 25,600 | — | — |
| 2001-07-27 | $2.57 | $2.57 | 63,000 | — | — |
| 2001-07-26 | $2.39 | $2.39 | 561,500 | — | — |
| 2001-07-25 | $2.35 | $2.35 | 18,000 | — | — |
| 2001-07-24 | $2.48 | $2.48 | 51,400 | — | — |
| 2001-07-23 | $2.51 | $2.51 | 22,700 | — | — |
| 2001-07-20 | $2.60 | $2.60 | 68,900 | — | — |
| 2001-07-19 | $2.60 | $2.60 | 118,200 | — | — |
| 2001-07-18 | $2.75 | $2.75 | 44,400 | — | — |
| 2001-07-17 | $2.82 | $2.82 | 31,900 | — | — |
| 2001-07-16 | $2.82 | $2.82 | 36,200 | — | — |
| 2001-07-13 | $2.85 | $2.85 | 26,700 | — | — |
| 2001-07-12 | $2.78 | $2.78 | 93,200 | — | — |
| 2001-07-11 | $2.96 | $2.96 | 57,300 | — | — |
| 2001-07-10 | $2.98 | $2.98 | 85,700 | — | — |
| 2001-07-09 | $3.00 | $3.00 | 100,900 | — | — |
| 2001-07-06 | $2.79 | $2.79 | 49,900 | — | — |
| 2001-07-05 | $2.84 | $2.84 | 46,000 | — | — |
| 2001-07-03 | $2.90 | $2.90 | 65,700 | — | — |
| 2001-07-02 | $2.59 | $2.59 | 23,300 | — | — |
| 2001-06-29 | $2.40 | $2.40 | 30,000 | — | — |
| 2001-06-28 | $2.43 | $2.43 | 39,700 | — | — |
| 2001-06-27 | $2.35 | $2.35 | 63,800 | — | — |
| 2001-06-26 | $2.47 | $2.47 | 130,600 | — | — |
| 2001-06-25 | $2.55 | $2.55 | 20,300 | — | — |
| 2001-06-22 | $2.59 | $2.59 | 40,600 | — | — |
| 2001-06-21 | $2.70 | $2.70 | 124,000 | — | — |
| 2001-06-20 | $2.18 | $2.18 | 105,600 | — | — |
| 2001-06-19 | $2.45 | $2.45 | 80,500 | — | — |
| 2001-06-18 | $2.60 | $2.60 | 30,200 | — | — |
| 2001-06-15 | $2.65 | $2.65 | 45,600 | — | — |
| 2001-06-14 | $2.62 | $2.62 | 58,800 | — | — |
| 2001-06-13 | $2.80 | $2.80 | 45,000 | — | — |
| 2001-06-12 | $2.50 | $2.50 | 183,100 | — | — |
| 2001-06-11 | $2.79 | $2.79 | 146,600 | — | — |
| 2001-06-08 | $2.85 | $2.85 | 51,700 | — | — |
| 2001-06-07 | $2.88 | $2.88 | 35,800 | — | — |
| 2001-06-06 | $2.77 | $2.77 | 149,500 | — | — |
| 2001-06-05 | $2.90 | $2.90 | 134,200 | — | — |
| 2001-06-04 | $2.92 | $2.92 | 229,700 | — | — |
| 2001-06-01 | $2.86 | $2.86 | 56,600 | — | — |
| 2001-05-31 | $3.10 | $3.10 | 226,900 | — | — |
| 2001-05-30 | $2.95 | $2.95 | 153,000 | — | — |
| 2001-05-29 | $3.04 | $3.04 | 285,300 | — | — |
| 2001-05-25 | $3.27 | $3.27 | 260,500 | — | — |
| 2001-05-24 | $2.99 | $2.99 | 139,300 | — | — |
| 2001-05-23 | $2.84 | $2.84 | 146,600 | — | — |
| 2001-05-22 | $2.90 | $2.90 | 171,100 | — | — |
| 2001-05-21 | $2.90 | $2.90 | 180,800 | — | — |
| 2001-05-18 | $2.55 | $2.55 | 138,300 | — | — |
| 2001-05-17 | $2.40 | $2.40 | 87,900 | — | — |
| 2001-05-16 | $2.34 | $2.34 | 55,700 | — | — |
| 2001-05-15 | $2.06 | $2.06 | 88,200 | — | — |
| 2001-05-14 | $2.31 | $2.31 | 47,800 | — | — |
| 2001-05-11 | $2.35 | $2.35 | 61,000 | — | — |
| 2001-05-10 | $2.26 | $2.26 | 40,200 | — | — |
| 2001-05-09 | $2.40 | $2.40 | 58,000 | — | — |
| 2001-05-08 | $2.37 | $2.37 | 85,600 | — | — |
| 2001-05-07 | $2.41 | $2.41 | 150,900 | — | — |
| 2001-05-04 | $2.30 | $2.30 | 64,300 | — | — |
| 2001-05-03 | $2.19 | $2.19 | 2,821,600 | — | — |
| 2001-05-02 | $2.10 | $2.10 | 132,100 | — | — |
| 2001-05-01 | $2.01 | $2.01 | 85,400 | — | — |
| 2001-04-30 | $2.12 | $2.12 | 36,800 | — | — |
| 2001-04-27 | $2.16 | $2.16 | 66,400 | — | — |
| 2001-04-26 | $1.99 | $1.99 | 103,900 | — | — |
| 2001-04-25 | $2.26 | $2.26 | 109,700 | — | — |
| 2001-04-24 | $2.30 | $2.30 | 163,800 | — | — |
| 2001-04-23 | $2.30 | $2.30 | 149,800 | — | — |
| 2001-04-20 | $2.28 | $2.28 | 485,000 | — | — |
| 2001-04-19 | $1.73 | $1.73 | 170,300 | — | — |
| 2001-04-18 | $1.56 | $1.56 | 421,800 | — | — |
| 2001-04-17 | $1.34 | $1.34 | 421,300 | — | — |
| 2001-04-16 | $1.35 | $1.35 | 128,100 | — | — |
| 2001-04-12 | $1.40 | $1.40 | 288,600 | — | — |
| 2001-04-11 | $1.63 | $1.63 | 218,000 | — | — |
| 2001-04-10 | $1.69 | $1.69 | 118,100 | — | — |
| 2001-04-09 | $1.79 | $1.79 | 122,400 | — | — |
| 2001-04-06 | $1.66 | $1.66 | 94,900 | — | — |
| 2001-04-05 | $1.91 | $1.91 | 156,600 | — | — |
| 2001-04-04 | $1.84 | $1.84 | 495,700 | — | — |
| 2001-04-03 | $2.66 | $2.66 | 89,200 | — | — |
| 2001-04-02 | $2.94 | $2.94 | 114,100 | — | — |
| 2001-03-30 | $2.88 | $2.88 | 228,200 | — | — |
| 2001-03-29 | $2.75 | $2.75 | 87,500 | — | — |
| 2001-03-28 | $2.63 | $2.63 | 721,800 | — | — |
| 2001-03-27 | $3.00 | $3.00 | 658,700 | — | — |
| 2001-03-26 | $2.31 | $2.31 | 170,400 | — | — |
| 2001-03-23 | $2.28 | $2.28 | 149,700 | — | — |
| 2001-03-22 | $2.28 | $2.28 | 178,100 | — | — |
| 2001-03-21 | $2.53 | $2.53 | 178,500 | — | — |
| 2001-03-20 | $2.75 | $2.75 | 731,700 | — | — |
| 2001-03-19 | $2.88 | $2.88 | 79,600 | — | — |
| 2001-03-16 | $2.63 | $2.63 | 140,100 | — | — |
| 2001-03-15 | $2.72 | $2.72 | 150,000 | — | — |
| 2001-03-14 | $3.00 | $3.00 | 150,000 | — | — |
| 2001-03-13 | $2.38 | $2.38 | 218,700 | — | — |
| 2001-03-12 | $3.00 | $3.00 | 120,800 | — | — |
| 2001-03-09 | $3.31 | $3.31 | 47,700 | — | — |
| 2001-03-08 | $3.25 | $3.25 | 68,400 | — | — |
| 2001-03-07 | $3.66 | $3.66 | 63,100 | — | — |
| 2001-03-06 | $3.50 | $3.50 | 46,700 | — | — |
| 2001-03-05 | $3.63 | $3.63 | 32,400 | — | — |
| 2001-03-02 | $3.63 | $3.63 | 67,200 | — | — |
| 2001-03-01 | $3.69 | $3.69 | 82,000 | — | — |
| 2001-02-28 | $4.06 | $4.06 | 41,500 | — | — |
| 2001-02-27 | $4.63 | $4.63 | 33,900 | — | — |
| 2001-02-26 | $4.72 | $4.72 | 7,000 | — | — |
| 2001-02-23 | $4.44 | $4.44 | 118,200 | — | — |
| 2001-02-22 | $4.00 | $4.00 | 45,100 | — | — |
| 2001-02-21 | $4.38 | $4.38 | 42,700 | — | — |
| 2001-02-20 | $4.25 | $4.25 | 55,500 | — | — |
| 2001-02-16 | $4.50 | $4.50 | 53,900 | — | — |
| 2001-02-15 | $4.66 | $4.66 | 94,100 | — | — |
| 2001-02-14 | $4.63 | $4.63 | 72,600 | — | — |
| 2001-02-13 | $4.81 | $4.81 | 81,400 | — | — |
| 2001-02-12 | $4.38 | $4.38 | 89,300 | — | — |
| 2001-02-09 | $4.38 | $4.38 | 143,500 | — | — |
| 2001-02-08 | $4.41 | $4.41 | 59,200 | — | — |
| 2001-02-07 | $4.63 | $4.63 | 85,100 | — | — |
| 2001-02-06 | $4.63 | $4.63 | 73,800 | — | — |
| 2001-02-05 | $4.75 | $4.75 | 40,600 | — | — |
| 2001-02-02 | $4.88 | $4.88 | 111,400 | — | — |
| 2001-02-01 | $5.00 | $5.00 | 120,600 | — | — |
| 2001-01-31 | $5.25 | $5.25 | 176,200 | — | — |
| 2001-01-30 | $5.66 | $5.66 | 82,200 | — | — |
| 2001-01-29 | $5.38 | $5.38 | 56,100 | — | — |
| 2001-01-26 | $5.25 | $5.25 | 96,200 | — | — |
| 2001-01-25 | $5.44 | $5.44 | 110,200 | — | — |
| 2001-01-24 | $5.63 | $5.63 | 176,700 | — | — |
| 2001-01-23 | $5.00 | $5.00 | 96,900 | — | — |
| 2001-01-22 | $4.63 | $4.63 | 31,600 | — | — |
| 2001-01-19 | $4.50 | $4.50 | 32,900 | — | — |
| 2001-01-18 | $4.69 | $4.69 | 37,100 | — | — |
| 2001-01-17 | $4.56 | $4.56 | 66,700 | — | — |
| 2001-01-16 | $4.88 | $4.88 | 72,700 | — | — |
| 2001-01-12 | $4.63 | $4.63 | 83,500 | — | — |
| 2001-01-11 | $4.13 | $4.13 | 88,000 | — | — |
| 2001-01-10 | $3.56 | $3.56 | 40,400 | — | — |
| 2001-01-09 | $3.50 | $3.50 | 41,300 | — | — |
| 2001-01-08 | $3.63 | $3.63 | 56,300 | — | — |
| 2001-01-05 | $3.88 | $3.88 | 58,100 | — | — |
| 2001-01-04 | $4.00 | $4.00 | 125,500 | — | — |
| 2001-01-03 | $3.47 | $3.47 | 107,900 | — | — |
| 2001-01-02 | $3.56 | $3.56 | 58,800 | — | — |