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
- 1997-09-10 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 | $2.90 | $2.90 | 35,500 | — | — |
| 2001-12-28 | $2.81 | $2.81 | 42,400 | — | — |
| 2001-12-27 | $2.61 | $2.61 | 4,200 | — | — |
| 2001-12-26 | $2.76 | $2.76 | 18,200 | — | — |
| 2001-12-24 | $2.85 | $2.85 | 47,600 | — | — |
| 2001-12-21 | $2.48 | $2.48 | 36,200 | — | — |
| 2001-12-20 | $2.56 | $2.56 | 24,600 | — | — |
| 2001-12-19 | $2.70 | $2.70 | 39,500 | — | — |
| 2001-12-18 | $2.51 | $2.51 | 22,400 | — | — |
| 2001-12-17 | $2.60 | $2.60 | 37,700 | — | — |
| 2001-12-14 | $2.50 | $2.50 | 13,300 | — | — |
| 2001-12-13 | $2.39 | $2.39 | 21,800 | — | — |
| 2001-12-12 | $2.19 | $2.19 | 27,600 | — | — |
| 2001-12-11 | $2.30 | $2.30 | 31,100 | — | — |
| 2001-12-10 | $2.25 | $2.25 | 37,500 | — | — |
| 2001-12-07 | $2.04 | $2.04 | 36,200 | — | — |
| 2001-12-06 | $2.09 | $2.09 | 11,000 | — | — |
| 2001-12-05 | $2.03 | $2.03 | 12,600 | — | — |
| 2001-12-04 | $2.09 | $2.09 | 16,200 | — | — |
| 2001-12-03 | $2.13 | $2.13 | 4,600 | — | — |
| 2001-11-30 | $2.20 | $2.20 | 29,600 | — | — |
| 2001-11-29 | $2.10 | $2.10 | 106,600 | — | — |
| 2001-11-28 | $2.25 | $2.25 | 8,800 | — | — |
| 2001-11-27 | $2.14 | $2.14 | 3,700 | — | — |
| 2001-11-26 | $2.25 | $2.25 | 43,800 | — | — |
| 2001-11-23 | $2.15 | $2.15 | 7,200 | — | — |
| 2001-11-21 | $2.14 | $2.14 | 3,500 | — | — |
| 2001-11-20 | $2.25 | $2.25 | 17,000 | — | — |
| 2001-11-19 | $2.22 | $2.22 | 17,000 | — | — |
| 2001-11-16 | $2.34 | $2.34 | 8,800 | — | — |
| 2001-11-15 | $2.38 | $2.38 | 24,000 | — | — |
| 2001-11-14 | $2.37 | $2.37 | 45,000 | — | — |
| 2001-11-13 | $2.40 | $2.40 | 69,200 | — | — |
| 2001-11-12 | $2.42 | $2.42 | 49,500 | — | — |
| 2001-11-09 | $2.51 | $2.51 | 16,100 | — | — |
| 2001-11-08 | $2.49 | $2.49 | 21,300 | — | — |
| 2001-11-07 | $2.74 | $2.74 | 29,800 | — | — |
| 2001-11-06 | $2.79 | $2.79 | 100,100 | — | — |
| 2001-11-05 | $2.57 | $2.57 | 12,400 | — | — |
| 2001-11-02 | $2.60 | $2.60 | 17,500 | — | — |
| 2001-11-01 | $2.67 | $2.67 | 22,100 | — | — |
| 2001-10-31 | $2.71 | $2.71 | 27,100 | — | — |
| 2001-10-30 | $2.65 | $2.65 | 20,400 | — | — |
| 2001-10-29 | $2.75 | $2.75 | 48,300 | — | — |
| 2001-10-26 | $2.68 | $2.68 | 16,100 | — | — |
| 2001-10-25 | $2.63 | $2.63 | 25,900 | — | — |
| 2001-10-24 | $2.77 | $2.77 | 40,900 | — | — |
| 2001-10-23 | $2.62 | $2.62 | 77,300 | — | — |
| 2001-10-22 | $2.75 | $2.75 | 29,800 | — | — |
| 2001-10-19 | $2.71 | $2.71 | 84,200 | — | — |
| 2001-10-18 | $2.85 | $2.85 | 95,600 | — | — |
| 2001-10-17 | $2.96 | $2.96 | 187,100 | — | — |
| 2001-10-16 | $3.00 | $3.00 | 143,500 | — | — |
| 2001-10-15 | $3.04 | $3.04 | 223,100 | — | — |
| 2001-10-12 | $2.99 | $2.99 | 609,700 | — | — |
| 2001-10-11 | $3.19 | $3.19 | 441,900 | — | — |
| 2001-10-10 | $3.45 | $3.45 | 1,035,500 | — | — |
| 2001-10-09 | $4.00 | $4.00 | 916,300 | — | — |
| 2001-10-08 | $3.30 | $3.30 | 76,300 | — | — |
| 2001-10-05 | $3.22 | $3.22 | 180,000 | — | — |
| 2001-10-04 | $3.99 | $3.99 | 57,400 | — | — |
| 2001-10-03 | $2.90 | $2.90 | 13,700 | — | — |
| 2001-10-02 | $2.66 | $2.66 | 7,400 | — | — |
| 2001-10-01 | $2.65 | $2.65 | 5,200 | — | — |
| 2001-09-28 | $2.58 | $2.58 | 30,200 | — | — |
| 2001-09-27 | $2.55 | $2.55 | 74,700 | — | — |
| 2001-09-26 | $2.29 | $2.29 | 108,800 | — | — |
| 2001-09-25 | $2.36 | $2.36 | 300 | — | — |
| 2001-09-24 | $2.39 | $2.39 | 31,700 | — | — |
| 2001-09-21 | $2.49 | $2.49 | 25,200 | — | — |
| 2001-09-20 | $2.68 | $2.68 | 37,800 | — | — |
| 2001-09-19 | $2.58 | $2.58 | 8,400 | — | — |
| 2001-09-18 | $2.74 | $2.74 | 1,200 | — | — |
| 2001-09-17 | $2.72 | $2.72 | 10,300 | — | — |
| 2001-09-10 | $2.87 | $2.87 | 13,300 | — | — |
| 2001-09-07 | $3.03 | $3.03 | 8,200 | — | — |
| 2001-09-06 | $2.92 | $2.92 | 27,600 | — | — |
| 2001-09-05 | $2.94 | $2.94 | 4,500 | — | — |
| 2001-09-04 | $3.05 | $3.05 | 28,700 | — | — |
| 2001-08-31 | $3.00 | $3.00 | 6,600 | — | — |
| 2001-08-30 | $2.90 | $2.90 | 25,000 | — | — |
| 2001-08-29 | $2.87 | $2.87 | 15,900 | — | — |
| 2001-08-28 | $3.15 | $3.15 | 59,000 | — | — |
| 2001-08-27 | $3.00 | $3.00 | 21,400 | — | — |
| 2001-08-24 | $2.86 | $2.86 | 12,600 | — | — |
| 2001-08-23 | $2.89 | $2.89 | 39,800 | — | — |
| 2001-08-22 | $2.83 | $2.83 | 5,100 | — | — |
| 2001-08-21 | $2.90 | $2.90 | 10,400 | — | — |
| 2001-08-20 | $2.92 | $2.92 | 8,200 | — | — |
| 2001-08-17 | $2.99 | $2.99 | 80,100 | — | — |
| 2001-08-16 | $2.98 | $2.98 | 94,900 | — | — |
| 2001-08-15 | $2.69 | $2.69 | 2,000 | — | — |
| 2001-08-14 | $2.83 | $2.83 | 4,300 | — | — |
| 2001-08-13 | $2.97 | $2.97 | 13,500 | — | — |
| 2001-08-10 | $3.05 | $3.05 | 4,500 | — | — |
| 2001-08-09 | $3.16 | $3.16 | 19,600 | — | — |
| 2001-08-08 | $3.21 | $3.21 | 13,500 | — | — |
| 2001-08-07 | $3.25 | $3.25 | 5,300 | — | — |
| 2001-08-06 | $3.20 | $3.20 | 1,100 | — | — |
| 2001-08-03 | $3.35 | $3.35 | 9,300 | — | — |
| 2001-08-02 | $3.35 | $3.35 | 5,000 | — | — |
| 2001-08-01 | $3.26 | $3.26 | 4,200 | — | — |
| 2001-07-31 | $3.40 | $3.40 | 33,800 | — | — |
| 2001-07-30 | $3.30 | $3.30 | 100 | — | — |
| 2001-07-27 | $3.15 | $3.15 | 52,900 | — | — |
| 2001-07-26 | $3.50 | $3.50 | 6,200 | — | — |
| 2001-07-25 | $3.50 | $3.50 | 1,800 | — | — |
| 2001-07-24 | $3.60 | $3.60 | 66,800 | — | — |
| 2001-07-23 | $3.50 | $3.50 | 1,500 | — | — |
| 2001-07-20 | $3.63 | $3.63 | 58,500 | — | — |
| 2001-07-19 | $3.70 | $3.70 | 2,700 | — | — |
| 2001-07-18 | $3.75 | $3.75 | 20,200 | — | — |
| 2001-07-17 | $3.85 | $3.85 | 8,100 | — | — |
| 2001-07-16 | $3.88 | $3.88 | 5,000 | — | — |
| 2001-07-13 | $3.90 | $3.90 | 62,500 | — | — |
| 2001-07-12 | $3.90 | $3.90 | 3,700 | — | — |
| 2001-07-11 | $3.86 | $3.86 | 6,800 | — | — |
| 2001-07-10 | $3.65 | $3.65 | 11,400 | — | — |
| 2001-07-09 | $3.83 | $3.83 | 2,700 | — | — |
| 2001-07-06 | $3.90 | $3.90 | 2,200 | — | — |
| 2001-07-05 | $3.90 | $3.90 | 11,300 | — | — |
| 2001-07-03 | $4.00 | $4.00 | 5,700 | — | — |
| 2001-07-02 | $4.05 | $4.05 | 1,500 | — | — |
| 2001-06-29 | $4.00 | $4.00 | 8,900 | — | — |
| 2001-06-28 | $3.99 | $3.99 | 14,400 | — | — |
| 2001-06-27 | $3.99 | $3.99 | 1,600 | — | — |
| 2001-06-26 | $4.09 | $4.09 | 1,200 | — | — |
| 2001-06-25 | $4.00 | $4.00 | 12,900 | — | — |
| 2001-06-22 | $3.94 | $3.94 | 7,900 | — | — |
| 2001-06-21 | $3.84 | $3.84 | 3,500 | — | — |
| 2001-06-20 | $3.83 | $3.83 | 6,600 | — | — |
| 2001-06-19 | $3.88 | $3.88 | 4,900 | — | — |
| 2001-06-18 | $3.84 | $3.84 | 4,200 | — | — |
| 2001-06-15 | $3.81 | $3.81 | 5,600 | — | — |
| 2001-06-14 | $3.87 | $3.87 | 44,900 | — | — |
| 2001-06-13 | $4.06 | $4.06 | 21,300 | — | — |
| 2001-06-12 | $4.08 | $4.08 | 47,300 | — | — |
| 2001-06-11 | $4.24 | $4.24 | 9,100 | — | — |
| 2001-06-08 | $4.01 | $4.01 | 7,400 | — | — |
| 2001-06-07 | $4.10 | $4.10 | 5,400 | — | — |
| 2001-06-06 | $3.96 | $3.96 | 8,500 | — | — |
| 2001-06-05 | $4.10 | $4.10 | 17,600 | — | — |
| 2001-06-04 | $4.12 | $4.12 | 15,900 | — | — |
| 2001-06-01 | $4.12 | $4.12 | 18,800 | — | — |
| 2001-05-31 | $4.18 | $4.18 | 4,100 | — | — |
| 2001-05-30 | $4.20 | $4.20 | 22,600 | — | — |
| 2001-05-29 | $4.06 | $4.06 | 1,500 | — | — |
| 2001-05-25 | $4.01 | $4.01 | 36,300 | — | — |
| 2001-05-24 | $3.77 | $3.77 | 9,800 | — | — |
| 2001-05-23 | $3.90 | $3.90 | 7,300 | — | — |
| 2001-05-22 | $3.82 | $3.82 | 30,100 | — | — |
| 2001-05-21 | $4.05 | $4.05 | 13,600 | — | — |
| 2001-05-18 | $4.20 | $4.20 | 24,600 | — | — |
| 2001-05-17 | $3.91 | $3.91 | 15,000 | — | — |
| 2001-05-16 | $3.50 | $3.50 | 30,000 | — | — |
| 2001-05-15 | $3.46 | $3.46 | 26,800 | — | — |
| 2001-05-14 | $3.99 | $3.99 | 20,000 | — | — |
| 2001-05-11 | $4.15 | $4.15 | 32,200 | — | — |
| 2001-05-10 | $3.79 | $3.79 | 46,600 | — | — |
| 2001-05-09 | $3.75 | $3.75 | 60,400 | — | — |
| 2001-05-08 | $3.05 | $3.05 | 101,400 | — | — |
| 2001-05-07 | $2.56 | $2.56 | 21,000 | — | — |
| 2001-05-04 | $2.78 | $2.78 | 6,800 | — | — |
| 2001-05-03 | $2.50 | $2.50 | 69,400 | — | — |
| 2001-05-02 | $2.85 | $2.85 | 22,000 | — | — |
| 2001-05-01 | $2.69 | $2.69 | 20,400 | — | — |
| 2001-04-30 | $2.80 | $2.80 | 1,700 | — | — |
| 2001-04-27 | $2.86 | $2.86 | 21,000 | — | — |
| 2001-04-26 | $3.00 | $3.00 | 5,200 | — | — |
| 2001-04-25 | $2.86 | $2.86 | 7,300 | — | — |
| 2001-04-24 | $2.75 | $2.75 | 27,800 | — | — |
| 2001-04-23 | $2.78 | $2.78 | 41,200 | — | — |
| 2001-04-20 | $2.92 | $2.92 | 13,300 | — | — |
| 2001-04-19 | $2.88 | $2.88 | 50,600 | — | — |
| 2001-04-18 | $2.70 | $2.70 | 34,500 | — | — |
| 2001-04-17 | $2.90 | $2.90 | 9,300 | — | — |
| 2001-04-16 | $2.95 | $2.95 | 10,500 | — | — |
| 2001-04-12 | $2.90 | $2.90 | 1,600 | — | — |
| 2001-04-11 | $2.78 | $2.78 | 28,300 | — | — |
| 2001-04-10 | $2.96 | $2.96 | 30,000 | — | — |
| 2001-04-09 | $2.25 | $2.25 | 37,800 | — | — |
| 2001-04-06 | $1.88 | $1.88 | 16,000 | — | — |
| 2001-04-05 | $2.00 | $2.00 | 4,900 | — | — |
| 2001-04-04 | $1.88 | $1.88 | 3,000 | — | — |
| 2001-04-03 | $1.75 | $1.75 | 14,300 | — | — |
| 2001-04-02 | $1.94 | $1.94 | 1,200 | — | — |
| 2001-03-30 | $2.09 | $2.09 | 3,400 | — | — |
| 2001-03-29 | $2.25 | $2.25 | 31,700 | — | — |
| 2001-03-28 | $1.88 | $1.88 | 6,000 | — | — |
| 2001-03-27 | $1.66 | $1.66 | 4,800 | — | — |
| 2001-03-26 | $1.88 | $1.88 | 900 | — | — |
| 2001-03-23 | $1.94 | $1.94 | 8,700 | — | — |
| 2001-03-22 | $1.88 | $1.88 | 6,400 | — | — |
| 2001-03-21 | $1.97 | $1.97 | 20,600 | — | — |
| 2001-03-20 | $2.06 | $2.06 | 12,100 | — | — |
| 2001-03-19 | $2.13 | $2.12 | 1,100 | — | — |
| 2001-03-16 | $2.09 | $2.09 | 3,800 | — | — |
| 2001-03-15 | $2.03 | $2.03 | 14,600 | — | — |
| 2001-03-14 | $2.13 | $2.12 | 3,700 | — | — |
| 2001-03-13 | $2.13 | $2.12 | 5,100 | — | — |
| 2001-03-12 | $2.03 | $2.03 | 2,200 | — | — |
| 2001-03-09 | $2.03 | $2.03 | 0 | — | — |
| 2001-03-08 | $2.03 | $2.03 | 200 | — | — |
| 2001-03-07 | $2.19 | $2.19 | 5,700 | — | — |
| 2001-03-06 | $2.41 | $2.41 | 3,500 | — | — |
| 2001-03-05 | $2.38 | $2.37 | 2,900 | — | — |
| 2001-03-02 | $2.03 | $2.03 | 13,500 | — | — |
| 2001-03-01 | $2.31 | $2.31 | 300 | — | — |
| 2001-02-28 | $2.19 | $2.19 | 2,900 | — | — |
| 2001-02-27 | $2.19 | $2.19 | 6,900 | — | — |
| 2001-02-26 | $2.31 | $2.31 | 36,200 | — | — |
| 2001-02-23 | $2.66 | $2.66 | 5,700 | — | — |
| 2001-02-22 | $2.22 | $2.22 | 13,900 | — | — |
| 2001-02-21 | $2.56 | $2.56 | 1,900 | — | — |
| 2001-02-20 | $2.56 | $2.56 | 3,600 | — | — |
| 2001-02-16 | $2.50 | $2.50 | 19,700 | — | — |
| 2001-02-15 | $2.72 | $2.72 | 40,800 | — | — |
| 2001-02-14 | $2.53 | $2.53 | 33,600 | — | — |
| 2001-02-13 | $3.31 | $3.31 | 800 | — | — |
| 2001-02-12 | $3.00 | $3.00 | 19,000 | — | — |
| 2001-02-09 | $3.03 | $3.03 | 60,300 | — | — |
| 2001-02-08 | $3.75 | $3.75 | 2,900 | — | — |
| 2001-02-07 | $3.78 | $3.78 | 1,300 | — | — |
| 2001-02-06 | $3.78 | $3.78 | 3,700 | — | — |
| 2001-02-05 | $3.81 | $3.81 | 9,200 | — | — |
| 2001-02-02 | $3.94 | $3.94 | 8,800 | — | — |
| 2001-02-01 | $4.00 | $4.00 | 2,300 | — | — |
| 2001-01-31 | $4.03 | $4.03 | 23,700 | — | — |
| 2001-01-30 | $4.00 | $4.00 | 60,200 | — | — |
| 2001-01-29 | $4.09 | $4.09 | 19,500 | — | — |
| 2001-01-26 | $3.97 | $3.97 | 1,100 | — | — |
| 2001-01-25 | $4.00 | $4.00 | 2,800 | — | — |
| 2001-01-24 | $3.94 | $3.94 | 23,000 | — | — |
| 2001-01-23 | $3.88 | $3.87 | 13,000 | — | — |
| 2001-01-22 | $3.94 | $3.94 | 19,900 | — | — |
| 2001-01-19 | $3.63 | $3.62 | 17,400 | — | — |
| 2001-01-18 | $3.34 | $3.34 | 16,800 | — | — |
| 2001-01-17 | $3.06 | $3.06 | 43,800 | — | — |
| 2001-01-16 | $3.03 | $3.03 | 41,700 | — | — |
| 2001-01-12 | $3.25 | $3.25 | 4,400 | — | — |
| 2001-01-11 | $3.13 | $3.13 | 4,700 | — | — |
| 2001-01-10 | $3.38 | $3.38 | 4,500 | — | — |
| 2001-01-09 | $3.25 | $3.25 | 11,700 | — | — |
| 2001-01-08 | $3.13 | $3.13 | 10,000 | — | — |
| 2001-01-05 | $3.06 | $3.06 | 4,300 | — | — |
| 2001-01-04 | $3.00 | $3.00 | 4,300 | — | — |
| 2001-01-03 | $3.09 | $3.09 | 14,200 | — | — |
| 2001-01-02 | $3.22 | $3.22 | 10,700 | — | — |