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
- 1996-01-05 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 | $1.88 | $2.36 | 60,903 | — | — |
| 2001-12-28 | $1.87 | $2.34 | 79,301 | — | — |
| 2001-12-27 | $1.85 | $2.32 | 355,270 | — | — |
| 2001-12-26 | $1.84 | $2.31 | 212,527 | — | — |
| 2001-12-24 | $1.85 | $2.32 | 27,280 | — | — |
| 2001-12-21 | $1.81 | $2.27 | 326,087 | — | — |
| 2001-12-20 | $1.76 | $2.21 | 62,172 | — | — |
| 2001-12-19 | $1.79 | $2.25 | 177,635 | — | — |
| 2001-12-18 | $1.78 | $2.24 | 243,614 | — | — |
| 2001-12-17 | $1.73 | $2.18 | 149,721 | — | — |
| 2001-12-14 | $1.79 | $2.25 | 147,818 | — | — |
| 2001-12-13 | $1.69 | $2.13 | 39,333 | — | — |
| 2001-12-12 | $1.75 | $2.20 | 281,044 | — | — |
| 2001-12-11 | $1.75 | $2.20 | 41,871 | — | — |
| 2001-12-10 | $1.73 | $2.18 | 166,216 | — | — |
| 2001-12-07 | $1.74 | $2.18 | 127,516 | — | — |
| 2001-12-06 | $1.75 | $2.20 | 640,120 | — | — |
| 2001-12-05 | $1.75 | $2.19 | 1,463,585 | — | — |
| 2001-12-04 | $1.76 | $2.21 | 111,022 | — | — |
| 2001-12-03 | $1.74 | $2.19 | 419,345 | — | — |
| 2001-11-30 | $1.67 | $2.10 | 175,097 | — | — |
| 2001-11-29 | $1.77 | $2.21 | 206,183 | — | — |
| 2001-11-28 | $1.73 | $2.16 | 111,022 | — | — |
| 2001-11-27 | $1.77 | $2.21 | 204,280 | — | — |
| 2001-11-26 | $1.72 | $2.14 | 71,688 | — | — |
| 2001-11-23 | $1.68 | $2.09 | 50,753 | — | — |
| 2001-11-21 | $1.69 | $2.10 | 111,656 | — | — |
| 2001-11-20 | $1.72 | $2.14 | 613,475 | — | — |
| 2001-11-19 | $1.75 | $2.18 | 108,484 | — | — |
| 2001-11-16 | $1.70 | $2.12 | 87,549 | — | — |
| 2001-11-15 | $1.67 | $2.08 | 107,215 | — | — |
| 2001-11-14 | $1.68 | $2.09 | 357,173 | — | — |
| 2001-11-13 | $1.54 | $1.92 | 279,141 | — | — |
| 2001-11-12 | $1.49 | $1.86 | 114,828 | — | — |
| 2001-11-09 | $1.43 | $1.78 | 89,452 | — | — |
| 2001-11-08 | $1.44 | $1.79 | 747,970 | — | — |
| 2001-11-07 | $1.41 | $1.75 | 41,237 | — | — |
| 2001-11-06 | $1.42 | $1.77 | 189,689 | — | — |
| 2001-11-05 | $1.42 | $1.77 | 105,312 | — | — |
| 2001-11-02 | $1.41 | $1.76 | 86,280 | — | — |
| 2001-11-01 | $1.40 | $1.75 | 78,667 | — | — |
| 2001-10-31 | $1.39 | $1.73 | 92,624 | — | — |
| 2001-10-30 | $1.39 | $1.73 | 144,646 | — | — |
| 2001-10-29 | $1.40 | $1.75 | 88,817 | — | — |
| 2001-10-26 | $1.40 | $1.74 | 125,613 | — | — |
| 2001-10-25 | $1.41 | $1.76 | 67,247 | — | — |
| 2001-10-24 | $1.41 | $1.76 | 108,484 | — | — |
| 2001-10-23 | $1.39 | $1.74 | 69,785 | — | — |
| 2001-10-22 | $1.43 | $1.79 | 41,871 | — | — |
| 2001-10-19 | $1.43 | $1.78 | 65,344 | — | — |
| 2001-10-18 | $1.42 | $1.77 | 249,323 | — | — |
| 2001-10-17 | $1.42 | $1.78 | 50,118 | — | — |
| 2001-10-16 | $1.47 | $1.83 | 67,247 | — | — |
| 2001-10-15 | $1.45 | $1.80 | 128,151 | — | — |
| 2001-10-12 | $1.43 | $1.79 | 49,484 | — | — |
| 2001-10-11 | $1.43 | $1.78 | 131,957 | — | — |
| 2001-10-10 | $1.43 | $1.78 | 81,839 | — | — |
| 2001-10-09 | $1.41 | $1.76 | 20,936 | — | — |
| 2001-10-08 | $1.46 | $1.82 | 9,516 | — | — |
| 2001-10-05 | $1.45 | $1.80 | 124,344 | — | — |
| 2001-10-04 | $1.47 | $1.83 | 82,473 | — | — |
| 2001-10-03 | $1.52 | $1.89 | 226,485 | — | — |
| 2001-10-02 | $1.48 | $1.85 | 128,151 | — | — |
| 2001-10-01 | $1.48 | $1.85 | 13,323 | — | — |
| 2001-09-28 | $1.49 | $1.86 | 207,452 | — | — |
| 2001-09-27 | $1.52 | $1.90 | 69,151 | — | — |
| 2001-09-26 | $1.50 | $1.87 | 81,839 | — | — |
| 2001-09-25 | $1.56 | $1.95 | 147,183 | — | — |
| 2001-09-24 | $1.53 | $1.91 | 199,839 | — | — |
| 2001-09-21 | $1.49 | $1.86 | 227,753 | — | — |
| 2001-09-20 | $1.62 | $2.01 | 435,206 | — | — |
| 2001-09-19 | $1.65 | $2.06 | 43,140 | — | — |
| 2001-09-18 | $1.68 | $2.10 | 24,108 | — | — |
| 2001-09-17 | $1.64 | $2.05 | 322,280 | — | — |
| 2001-09-10 | $1.78 | $2.22 | 189,054 | — | — |
| 2001-09-07 | $1.81 | $2.26 | 93,893 | — | — |
| 2001-09-06 | $1.82 | $2.27 | 69,785 | — | — |
| 2001-09-05 | $1.89 | $2.36 | 123,076 | — | — |
| 2001-09-04 | $1.88 | $2.34 | 31,721 | — | — |
| 2001-08-31 | $1.89 | $2.36 | 48,850 | — | — |
| 2001-08-30 | $1.89 | $2.36 | 93,893 | — | — |
| 2001-08-29 | $1.89 | $2.36 | 132,592 | — | — |
| 2001-08-28 | $1.88 | $2.35 | 439,012 | — | — |
| 2001-08-27 | $1.84 | $2.30 | 57,731 | — | — |
| 2001-08-24 | $1.84 | $2.29 | 119,269 | — | — |
| 2001-08-23 | $1.79 | $2.23 | 366,055 | — | — |
| 2001-08-22 | $1.80 | $2.25 | 97,699 | — | — |
| 2001-08-21 | $1.78 | $2.22 | 148,452 | — | — |
| 2001-08-20 | $1.78 | $2.22 | 71,688 | — | — |
| 2001-08-17 | $1.77 | $2.21 | 130,054 | — | — |
| 2001-08-16 | $1.76 | $2.20 | 213,796 | — | — |
| 2001-08-15 | $1.76 | $2.19 | 99,602 | — | — |
| 2001-08-14 | $1.75 | $2.18 | 228,388 | — | — |
| 2001-08-13 | $1.77 | $2.20 | 221,409 | — | — |
| 2001-08-10 | $1.80 | $2.24 | 52,022 | — | — |
| 2001-08-09 | $1.84 | $2.28 | 127,516 | — | — |
| 2001-08-08 | $1.84 | $2.29 | 65,979 | — | — |
| 2001-08-07 | $1.88 | $2.33 | 147,183 | — | — |
| 2001-08-06 | $1.90 | $2.36 | 46,946 | — | — |
| 2001-08-03 | $1.90 | $2.36 | 92,624 | — | — |
| 2001-08-02 | $1.92 | $2.39 | 272,796 | — | — |
| 2001-08-01 | $1.90 | $2.36 | 182,710 | — | — |
| 2001-07-31 | $1.87 | $2.32 | 250,592 | — | — |
| 2001-07-30 | $1.90 | $2.36 | 74,860 | — | — |
| 2001-07-27 | $1.86 | $2.31 | 25,376 | — | — |
| 2001-07-26 | $1.87 | $2.32 | 343,216 | — | — |
| 2001-07-25 | $1.88 | $2.34 | 204,280 | — | — |
| 2001-07-24 | $1.88 | $2.34 | 65,979 | — | — |
| 2001-07-23 | $1.92 | $2.38 | 182,076 | — | — |
| 2001-07-20 | $1.91 | $2.37 | 84,377 | — | — |
| 2001-07-19 | $1.91 | $2.37 | 275,969 | — | — |
| 2001-07-18 | $1.90 | $2.36 | 687,701 | — | — |
| 2001-07-17 | $1.92 | $2.38 | 511,335 | — | — |
| 2001-07-16 | $1.95 | $2.42 | 249,958 | — | — |
| 2001-07-13 | $1.98 | $2.45 | 129,420 | — | — |
| 2001-07-12 | $1.97 | $2.44 | 234,732 | — | — |
| 2001-07-11 | $1.94 | $2.41 | 92,624 | — | — |
| 2001-07-10 | $1.94 | $2.41 | 97,699 | — | — |
| 2001-07-09 | $1.99 | $2.47 | 228,388 | — | — |
| 2001-07-06 | $1.91 | $2.37 | 102,140 | — | — |
| 2001-07-05 | $1.95 | $2.43 | 160,506 | — | — |
| 2001-07-03 | $1.96 | $2.44 | 184,613 | — | — |
| 2001-07-02 | $2.12 | $2.64 | 331,797 | — | — |
| 2001-06-29 | $1.95 | $2.42 | 959,863 | — | — |
| 2001-06-28 | $2.10 | $2.61 | 355,904 | — | — |
| 2001-06-27 | $2.15 | $2.67 | 174,463 | — | — |
| 2001-06-26 | $2.11 | $2.62 | 157,334 | — | — |
| 2001-06-25 | $2.10 | $2.61 | 373,033 | — | — |
| 2001-06-22 | $2.18 | $2.70 | 414,270 | — | — |
| 2001-06-21 | $2.23 | $2.77 | 187,785 | — | — |
| 2001-06-20 | $2.25 | $2.79 | 183,979 | — | — |
| 2001-06-19 | $2.26 | $2.81 | 75,495 | — | — |
| 2001-06-18 | $2.26 | $2.80 | 28,548 | — | — |
| 2001-06-15 | $2.27 | $2.82 | 147,818 | — | — |
| 2001-06-14 | $2.27 | $2.82 | 97,065 | — | — |
| 2001-06-13 | $2.25 | $2.80 | 116,097 | — | — |
| 2001-06-12 | $2.29 | $2.84 | 477,077 | — | — |
| 2001-06-11 | $2.27 | $2.82 | 167,484 | — | — |
| 2001-06-08 | $2.27 | $2.82 | 70,420 | — | — |
| 2001-06-07 | $2.30 | $2.85 | 671,841 | — | — |
| 2001-06-06 | $2.30 | $2.85 | 74,860 | — | — |
| 2001-06-05 | $2.29 | $2.84 | 172,560 | — | — |
| 2001-06-04 | $2.27 | $2.81 | 25,376 | — | — |
| 2001-06-01 | $2.22 | $2.76 | 93,258 | — | — |
| 2001-05-31 | $2.18 | $2.71 | 79,301 | — | — |
| 2001-05-30 | $2.15 | $2.67 | 124,344 | — | — |
| 2001-05-29 | $2.20 | $2.73 | 83,742 | — | — |
| 2001-05-25 | $2.22 | $2.76 | 65,344 | — | — |
| 2001-05-24 | $2.25 | $2.80 | 295,001 | — | — |
| 2001-05-23 | $2.21 | $2.72 | 95,162 | — | — |
| 2001-05-22 | $2.23 | $2.75 | 95,162 | — | — |
| 2001-05-21 | $2.29 | $2.82 | 145,280 | — | — |
| 2001-05-18 | $2.25 | $2.77 | 116,732 | — | — |
| 2001-05-17 | $2.24 | $2.77 | 378,743 | — | — |
| 2001-05-16 | $2.24 | $2.77 | 218,237 | — | — |
| 2001-05-15 | $2.23 | $2.74 | 14,591 | — | — |
| 2001-05-14 | $2.21 | $2.72 | 131,957 | — | — |
| 2001-05-11 | $2.21 | $2.72 | 102,140 | — | — |
| 2001-05-10 | $2.24 | $2.76 | 97,065 | — | — |
| 2001-05-09 | $2.23 | $2.75 | 114,194 | — | — |
| 2001-05-08 | $2.24 | $2.76 | 35,527 | — | — |
| 2001-05-07 | $2.25 | $2.77 | 294,366 | — | — |
| 2001-05-04 | $2.29 | $2.82 | 311,495 | — | — |
| 2001-05-03 | $2.25 | $2.77 | 330,528 | — | — |
| 2001-05-02 | $2.22 | $2.74 | 438,378 | — | — |
| 2001-05-01 | $2.16 | $2.66 | 475,173 | — | — |
| 2001-04-30 | $2.21 | $2.72 | 133,226 | — | — |
| 2001-04-27 | $2.22 | $2.73 | 154,796 | — | — |
| 2001-04-26 | $2.19 | $2.70 | 34,258 | — | — |
| 2001-04-25 | $2.21 | $2.72 | 91,990 | — | — |
| 2001-04-24 | $2.18 | $2.68 | 193,495 | — | — |
| 2001-04-23 | $2.17 | $2.67 | 64,710 | — | — |
| 2001-04-20 | $2.20 | $2.72 | 96,430 | — | — |
| 2001-04-19 | $2.21 | $2.72 | 873,583 | — | — |
| 2001-04-18 | $2.18 | $2.69 | 97,699 | — | — |
| 2001-04-17 | $2.16 | $2.66 | 394,603 | — | — |
| 2001-04-16 | $2.16 | $2.66 | 192,861 | — | — |
| 2001-04-12 | $2.17 | $2.67 | 34,258 | — | — |
| 2001-04-11 | $2.18 | $2.69 | 104,043 | — | — |
| 2001-04-10 | $2.15 | $2.65 | 99,602 | — | — |
| 2001-04-09 | $2.13 | $2.63 | 177,635 | — | — |
| 2001-04-06 | $2.15 | $2.65 | 168,753 | — | — |
| 2001-04-05 | $2.19 | $2.70 | 157,968 | — | — |
| 2001-04-04 | $2.15 | $2.65 | 236,635 | — | — |
| 2001-04-03 | $2.14 | $2.64 | 81,839 | — | — |
| 2001-04-02 | $2.16 | $2.66 | 168,753 | — | — |
| 2001-03-30 | $2.18 | $2.68 | 60,269 | — | — |
| 2001-03-29 | $2.16 | $2.66 | 58,366 | — | — |
| 2001-03-28 | $2.17 | $2.67 | 36,796 | — | — |
| 2001-03-27 | $2.21 | $2.72 | 42,505 | — | — |
| 2001-03-26 | $2.18 | $2.69 | 85,011 | — | — |
| 2001-03-23 | $2.21 | $2.72 | 170,022 | — | — |
| 2001-03-22 | $2.21 | $2.72 | 67,882 | — | — |
| 2001-03-21 | $2.22 | $2.74 | 270,893 | — | — |
| 2001-03-20 | $2.22 | $2.74 | 301,345 | — | — |
| 2001-03-19 | $2.25 | $2.77 | 121,172 | — | — |
| 2001-03-16 | $2.21 | $2.72 | 689,604 | — | — |
| 2001-03-15 | $2.21 | $2.72 | 60,903 | — | — |
| 2001-03-14 | $2.21 | $2.73 | 214,431 | — | — |
| 2001-03-13 | $2.24 | $2.73 | 114,828 | — | — |
| 2001-03-12 | $2.19 | $2.68 | 118,000 | — | — |
| 2001-03-09 | $2.24 | $2.73 | 104,678 | — | — |
| 2001-03-08 | $2.29 | $2.79 | 32,989 | — | — |
| 2001-03-07 | $2.28 | $2.79 | 371,130 | — | — |
| 2001-03-06 | $2.28 | $2.78 | 40,602 | — | — |
| 2001-03-05 | $2.24 | $2.73 | 249,323 | — | — |
| 2001-03-02 | $2.21 | $2.70 | 179,538 | — | — |
| 2001-03-01 | $2.26 | $2.76 | 294,366 | — | — |
| 2001-02-28 | $2.29 | $2.79 | 748,604 | — | — |
| 2001-02-27 | $2.25 | $2.74 | 156,699 | — | — |
| 2001-02-26 | $2.35 | $2.87 | 167,484 | — | — |
| 2001-02-23 | $2.32 | $2.84 | 358,442 | — | — |
| 2001-02-22 | $2.34 | $2.86 | 43,774 | — | — |
| 2001-02-21 | $2.36 | $2.89 | 144,011 | — | — |
| 2001-02-20 | $2.33 | $2.85 | 64,075 | — | — |
| 2001-02-16 | $2.32 | $2.84 | 104,678 | — | — |
| 2001-02-15 | $2.38 | $2.91 | 288,022 | — | — |
| 2001-02-14 | $2.33 | $2.85 | 114,828 | — | — |
| 2001-02-13 | $2.36 | $2.89 | 180,173 | — | — |
| 2001-02-12 | $2.30 | $2.80 | 222,678 | — | — |
| 2001-02-09 | $2.27 | $2.77 | 214,431 | — | — |
| 2001-02-08 | $2.22 | $2.71 | 80,570 | — | — |
| 2001-02-07 | $2.23 | $2.72 | 17,763 | — | — |
| 2001-02-06 | $2.22 | $2.71 | 67,882 | — | — |
| 2001-02-05 | $2.19 | $2.68 | 98,334 | — | — |
| 2001-02-02 | $2.18 | $2.66 | 88,183 | — | — |
| 2001-02-01 | $2.15 | $2.63 | 47,581 | — | — |
| 2001-01-31 | $2.17 | $2.65 | 247,420 | — | — |
| 2001-01-30 | $2.17 | $2.65 | 413,001 | — | — |
| 2001-01-29 | $2.09 | $2.56 | 52,656 | — | — |
| 2001-01-26 | $2.03 | $2.48 | 12,054 | — | — |
| 2001-01-25 | $2.01 | $2.45 | 84,377 | — | — |
| 2001-01-24 | $1.99 | $2.43 | 90,721 | — | — |
| 2001-01-23 | $2.09 | $2.55 | 67,882 | — | — |
| 2001-01-22 | $2.11 | $2.57 | 60,269 | — | — |
| 2001-01-19 | $2.04 | $2.49 | 62,172 | — | — |
| 2001-01-18 | $2.07 | $2.53 | 306,420 | — | — |
| 2001-01-17 | $2.07 | $2.53 | 42,505 | — | — |
| 2001-01-16 | $2.13 | $2.60 | 43,140 | — | — |
| 2001-01-12 | $2.07 | $2.53 | 160,506 | — | — |
| 2001-01-11 | $2.06 | $2.51 | 41,871 | — | — |
| 2001-01-10 | $2.12 | $2.59 | 75,495 | — | — |
| 2001-01-09 | $2.10 | $2.56 | 46,946 | — | — |
| 2001-01-08 | $2.06 | $2.51 | 97,065 | — | — |
| 2001-01-05 | $2.05 | $2.50 | 71,054 | — | — |
| 2001-01-04 | $2.09 | $2.55 | 77,398 | — | — |
| 2001-01-03 | $2.10 | $2.56 | 133,861 | — | — |
| 2001-01-02 | $2.01 | $2.45 | 38,699 | — | — |