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
- 1995-04-17 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 | $2.27 | $2.27 | 290,100 | — | — |
| 2001-12-28 | $2.05 | $2.05 | 140,250 | — | — |
| 2001-12-27 | $1.97 | $1.97 | 296,850 | — | — |
| 2001-12-26 | $2.11 | $2.11 | 335,100 | — | — |
| 2001-12-24 | $1.86 | $1.86 | 80,250 | — | — |
| 2001-12-21 | $1.84 | $1.84 | 55,950 | — | — |
| 2001-12-20 | $1.85 | $1.85 | 26,100 | — | — |
| 2001-12-19 | $1.93 | $1.93 | 372,600 | — | — |
| 2001-12-18 | $1.87 | $1.87 | 113,850 | — | — |
| 2001-12-17 | $1.93 | $1.93 | 168,600 | — | — |
| 2001-12-14 | $1.93 | $1.93 | 32,550 | — | — |
| 2001-12-13 | $1.93 | $1.93 | 49,350 | — | — |
| 2001-12-12 | $2.01 | $2.01 | 50,550 | — | — |
| 2001-12-11 | $1.97 | $1.97 | 114,450 | — | — |
| 2001-12-10 | $1.86 | $1.86 | 27,150 | — | — |
| 2001-12-07 | $1.71 | $1.71 | 733,200 | — | — |
| 2001-12-06 | $1.65 | $1.65 | 403,800 | — | — |
| 2001-12-05 | $1.79 | $1.79 | 89,550 | — | — |
| 2001-12-04 | $2.04 | $2.04 | 12,150 | — | — |
| 2001-12-03 | $1.99 | $1.99 | 51,000 | — | — |
| 2001-11-30 | $1.90 | $1.90 | 69,450 | — | — |
| 2001-11-29 | $1.57 | $1.57 | 4,800 | — | — |
| 2001-11-28 | $1.55 | $1.55 | 4,050 | — | — |
| 2001-11-27 | $1.65 | $1.65 | 16,950 | — | — |
| 2001-11-26 | $1.65 | $1.65 | 1,361,550 | — | — |
| 2001-11-23 | $1.56 | $1.56 | 51,450 | — | — |
| 2001-11-21 | $1.40 | $1.40 | 3,450 | — | — |
| 2001-11-20 | $1.39 | $1.39 | 90,000 | — | — |
| 2001-11-19 | $1.27 | $1.27 | 288,900 | — | — |
| 2001-11-16 | $1.17 | $1.17 | 151,350 | — | — |
| 2001-11-15 | $1.17 | $1.17 | 900 | — | — |
| 2001-11-14 | $1.04 | $1.04 | 185,700 | — | — |
| 2001-11-13 | $1.05 | $1.05 | 93,750 | — | — |
| 2001-11-12 | $1.00 | $1.00 | 15,300 | — | — |
| 2001-11-09 | $0.89 | $0.89 | 3,450 | — | — |
| 2001-11-08 | $0.93 | $0.93 | 1,050 | — | — |
| 2001-11-07 | $0.97 | $0.97 | 112,800 | — | — |
| 2001-11-06 | $1.01 | $1.01 | 317,850 | — | — |
| 2001-11-05 | $0.94 | $0.94 | 24,450 | — | — |
| 2001-11-02 | $0.83 | $0.83 | 7,800 | — | — |
| 2001-11-01 | $0.87 | $0.87 | 27,150 | — | — |
| 2001-10-31 | $0.83 | $0.83 | 237,600 | — | — |
| 2001-10-30 | $0.95 | $0.95 | 41,400 | — | — |
| 2001-10-29 | $0.90 | $0.90 | 300 | — | — |
| 2001-10-26 | $0.90 | $0.90 | 8,850 | — | — |
| 2001-10-25 | $0.91 | $0.91 | 17,850 | — | — |
| 2001-10-24 | $1.03 | $1.03 | 1,345,200 | — | — |
| 2001-10-23 | $0.83 | $0.83 | 183,300 | — | — |
| 2001-10-22 | $1.16 | $1.16 | 3,000 | — | — |
| 2001-10-19 | $1.25 | $1.25 | 106,650 | — | — |
| 2001-10-18 | $1.22 | $1.22 | 15,300 | — | — |
| 2001-10-17 | $1.23 | $1.23 | 104,700 | — | — |
| 2001-10-16 | $1.28 | $1.28 | 95,850 | — | — |
| 2001-10-15 | $1.21 | $1.21 | 33,900 | — | — |
| 2001-10-12 | $1.30 | $1.30 | 33,150 | — | — |
| 2001-10-11 | $1.29 | $1.29 | 38,550 | — | — |
| 2001-10-10 | $1.21 | $1.21 | 18,150 | — | — |
| 2001-10-09 | $1.25 | $1.25 | 8,100 | — | — |
| 2001-10-08 | $1.24 | $1.24 | 750 | — | — |
| 2001-10-05 | $1.25 | $1.25 | 13,050 | — | — |
| 2001-10-04 | $1.27 | $1.27 | 2,550 | — | — |
| 2001-10-03 | $1.29 | $1.29 | 0 | — | — |
| 2001-10-02 | $1.29 | $1.29 | 450 | — | — |
| 2001-10-01 | $1.29 | $1.29 | 157,050 | — | — |
| 2001-09-28 | $1.40 | $1.40 | 7,650 | — | — |
| 2001-09-27 | $1.33 | $1.33 | 1,950 | — | — |
| 2001-09-26 | $1.38 | $1.38 | 150 | — | — |
| 2001-09-25 | $1.50 | $1.50 | 26,100 | — | — |
| 2001-09-24 | $1.47 | $1.47 | 900 | — | — |
| 2001-09-21 | $1.33 | $1.33 | 3,150 | — | — |
| 2001-09-20 | $1.33 | $1.33 | 4,050 | — | — |
| 2001-09-19 | $1.44 | $1.44 | 20,550 | — | — |
| 2001-09-18 | $1.51 | $1.51 | 13,050 | — | — |
| 2001-09-17 | $1.59 | $1.59 | 173,400 | — | — |
| 2001-09-10 | $1.93 | $1.93 | 17,700 | — | — |
| 2001-09-07 | $1.90 | $1.90 | 150 | — | — |
| 2001-09-06 | $1.94 | $1.94 | 13,050 | — | — |
| 2001-09-05 | $2.00 | $2.00 | 37,350 | — | — |
| 2001-09-04 | $1.97 | $1.97 | 69,900 | — | — |
| 2001-08-31 | $1.63 | $1.63 | 340,350 | — | — |
| 2001-08-30 | $1.73 | $1.73 | 118,050 | — | — |
| 2001-08-29 | $1.90 | $1.90 | 13,500 | — | — |
| 2001-08-28 | $2.00 | $2.00 | 24,150 | — | — |
| 2001-08-27 | $1.93 | $1.93 | 17,700 | — | — |
| 2001-08-24 | $2.01 | $2.01 | 98,850 | — | — |
| 2001-08-23 | $2.10 | $2.10 | 138,000 | — | — |
| 2001-08-22 | $2.13 | $2.13 | 27,300 | — | — |
| 2001-08-21 | $2.01 | $2.01 | 12,600 | — | — |
| 2001-08-20 | $2.25 | $2.25 | 47,700 | — | — |
| 2001-08-17 | $2.51 | $2.51 | 1,050 | — | — |
| 2001-08-16 | $2.67 | $2.67 | 8,550 | — | — |
| 2001-08-15 | $2.75 | $2.75 | 15,750 | — | — |
| 2001-08-14 | $2.77 | $2.77 | 236,700 | — | — |
| 2001-08-13 | $2.77 | $2.77 | 4,800 | — | — |
| 2001-08-10 | $2.83 | $2.83 | 10,950 | — | — |
| 2001-08-09 | $2.77 | $2.77 | 380,700 | — | — |
| 2001-08-08 | $2.73 | $2.73 | 32,100 | — | — |
| 2001-08-07 | $2.77 | $2.77 | 15,450 | — | — |
| 2001-08-06 | $3.00 | $3.00 | 8,700 | — | — |
| 2001-08-03 | $3.10 | $3.10 | 25,050 | — | — |
| 2001-08-02 | $3.03 | $3.03 | 119,550 | — | — |
| 2001-08-01 | $3.78 | $3.78 | 34,500 | — | — |
| 2001-07-31 | $3.93 | $3.93 | 32,250 | — | — |
| 2001-07-30 | $4.45 | $4.45 | 13,050 | — | — |
| 2001-07-27 | $4.52 | $4.52 | 15,450 | — | — |
| 2001-07-26 | $4.60 | $4.60 | 9,750 | — | — |
| 2001-07-25 | $4.66 | $4.66 | 2,550 | — | — |
| 2001-07-24 | $4.72 | $4.72 | 5,850 | — | — |
| 2001-07-23 | $4.89 | $4.89 | 12,150 | — | — |
| 2001-07-20 | $5.17 | $5.17 | 3,150 | — | — |
| 2001-07-19 | $5.47 | $5.47 | 1,650 | — | — |
| 2001-07-18 | $5.55 | $5.55 | 1,050 | — | — |
| 2001-07-17 | $5.65 | $5.65 | 4,350 | — | — |
| 2001-07-16 | $5.80 | $5.80 | 0 | — | — |
| 2001-07-13 | $5.80 | $5.80 | 5,400 | — | — |
| 2001-07-12 | $5.91 | $5.91 | 2,250 | — | — |
| 2001-07-11 | $5.81 | $5.81 | 600 | — | — |
| 2001-07-10 | $5.81 | $5.81 | 2,850 | — | — |
| 2001-07-09 | $5.89 | $5.89 | 1,500 | — | — |
| 2001-07-06 | $5.95 | $5.95 | 39,750 | — | — |
| 2001-07-05 | $6.06 | $6.06 | 2,100 | — | — |
| 2001-07-03 | $6.04 | $6.04 | 450 | — | — |
| 2001-07-02 | $6.19 | $6.19 | 0 | — | — |
| 2001-06-29 | $6.19 | $6.19 | 24,150 | — | — |
| 2001-06-28 | $6.05 | $6.05 | 24,750 | — | — |
| 2001-06-27 | $6.22 | $6.22 | 7,500 | — | — |
| 2001-06-26 | $6.17 | $6.17 | 750 | — | — |
| 2001-06-25 | $6.17 | $6.17 | 9,300 | — | — |
| 2001-06-22 | $6.23 | $6.23 | 900 | — | — |
| 2001-06-21 | $6.17 | $6.17 | 22,950 | — | — |
| 2001-06-20 | $6.20 | $6.20 | 19,350 | — | — |
| 2001-06-19 | $6.33 | $6.33 | 750 | — | — |
| 2001-06-18 | $6.24 | $6.24 | 45,000 | — | — |
| 2001-06-15 | $6.25 | $6.25 | 71,700 | — | — |
| 2001-06-14 | $6.33 | $6.33 | 131,850 | — | — |
| 2001-06-13 | $6.43 | $6.43 | 21,150 | — | — |
| 2001-06-12 | $6.37 | $6.37 | 134,550 | — | — |
| 2001-06-11 | $5.94 | $5.94 | 31,350 | — | — |
| 2001-06-08 | $5.95 | $5.95 | 3,300 | — | — |
| 2001-06-07 | $5.97 | $5.97 | 32,250 | — | — |
| 2001-06-06 | $5.87 | $5.87 | 34,950 | — | — |
| 2001-06-05 | $5.89 | $5.89 | 3,000 | — | — |
| 2001-06-04 | $5.90 | $5.90 | 9,300 | — | — |
| 2001-06-01 | $5.89 | $5.89 | 9,000 | — | — |
| 2001-05-31 | $5.85 | $5.85 | 56,550 | — | — |
| 2001-05-30 | $5.72 | $5.72 | 13,800 | — | — |
| 2001-05-29 | $5.95 | $5.95 | 9,900 | — | — |
| 2001-05-25 | $5.93 | $5.93 | 300 | — | — |
| 2001-05-24 | $5.93 | $5.93 | 2,700 | — | — |
| 2001-05-23 | $5.89 | $5.89 | 4,050 | — | — |
| 2001-05-22 | $5.92 | $5.92 | 1,500 | — | — |
| 2001-05-21 | $6.00 | $6.00 | 3,150 | — | — |
| 2001-05-18 | $5.99 | $5.99 | 2,700 | — | — |
| 2001-05-17 | $6.02 | $6.02 | 1,800 | — | — |
| 2001-05-16 | $5.45 | $5.45 | 0 | — | — |
| 2001-05-15 | $5.45 | $5.45 | 150 | — | — |
| 2001-05-14 | $5.41 | $5.41 | 7,500 | — | — |
| 2001-05-11 | $5.47 | $5.47 | 10,950 | — | — |
| 2001-05-10 | $5.71 | $5.71 | 42,150 | — | — |
| 2001-05-09 | $5.36 | $5.36 | 1,050 | — | — |
| 2001-05-08 | $5.29 | $5.29 | 1,050 | — | — |
| 2001-05-07 | $5.19 | $5.19 | 900 | — | — |
| 2001-05-04 | $4.99 | $4.99 | 150 | — | — |
| 2001-05-03 | $4.92 | $4.92 | 5,850 | — | — |
| 2001-05-02 | $4.93 | $4.93 | 16,950 | — | — |
| 2001-05-01 | $4.73 | $4.73 | 9,600 | — | — |
| 2001-04-30 | $5.17 | $5.17 | 24,300 | — | — |
| 2001-04-27 | $4.83 | $4.83 | 0 | — | — |
| 2001-04-26 | $4.83 | $4.83 | 300 | — | — |
| 2001-04-25 | $4.54 | $4.54 | 0 | — | — |
| 2001-04-24 | $4.54 | $4.54 | 3,000 | — | — |
| 2001-04-23 | $4.83 | $4.83 | 1,650 | — | — |
| 2001-04-20 | $4.97 | $4.97 | 150 | — | — |
| 2001-04-19 | $4.96 | $4.96 | 10,950 | — | — |
| 2001-04-18 | $4.93 | $4.93 | 3,900 | — | — |
| 2001-04-17 | $4.90 | $4.90 | 1,500 | — | — |
| 2001-04-16 | $4.94 | $4.94 | 3,300 | — | — |
| 2001-04-12 | $4.93 | $4.93 | 750 | — | — |
| 2001-04-11 | $4.91 | $4.91 | 6,900 | — | — |
| 2001-04-10 | $4.67 | $4.67 | 1,200 | — | — |
| 2001-04-09 | $4.49 | $4.49 | 4,350 | — | — |
| 2001-04-06 | $4.38 | $4.38 | 9,300 | — | — |
| 2001-04-05 | $4.38 | $4.38 | 17,700 | — | — |
| 2001-04-04 | $4.33 | $4.33 | 6,150 | — | — |
| 2001-04-03 | $4.29 | $4.29 | 3,900 | — | — |
| 2001-04-02 | $4.50 | $4.50 | 1,500 | — | — |
| 2001-03-30 | $4.50 | $4.50 | 14,400 | — | — |
| 2001-03-29 | $4.58 | $4.58 | 7,950 | — | — |
| 2001-03-28 | $4.33 | $4.33 | 3,300 | — | — |
| 2001-03-27 | $4.50 | $4.50 | 24,300 | — | — |
| 2001-03-26 | $4.81 | $4.81 | 3,450 | — | — |
| 2001-03-23 | $4.96 | $4.96 | 68,850 | — | — |
| 2001-03-22 | $5.04 | $5.04 | 5,100 | — | — |
| 2001-03-21 | $5.00 | $5.00 | 1,050 | — | — |
| 2001-03-20 | $5.04 | $5.04 | 900 | — | — |
| 2001-03-19 | $5.17 | $5.17 | 4,500 | — | — |
| 2001-03-16 | $5.17 | $5.17 | 150 | — | — |
| 2001-03-15 | $4.96 | $4.96 | 750 | — | — |
| 2001-03-14 | $5.17 | $5.17 | 450 | — | — |
| 2001-03-13 | $5.08 | $5.08 | 10,050 | — | — |
| 2001-03-12 | $4.79 | $4.79 | 22,200 | — | — |
| 2001-03-09 | $4.58 | $4.58 | 7,800 | — | — |
| 2001-03-08 | $4.54 | $4.54 | 3,450 | — | — |
| 2001-03-07 | $4.54 | $4.54 | 26,250 | — | — |
| 2001-03-06 | $4.67 | $4.67 | 63,600 | — | — |
| 2001-03-05 | $4.65 | $4.65 | 31,950 | — | — |
| 2001-03-02 | $4.79 | $4.79 | 36,450 | — | — |
| 2001-03-01 | $4.67 | $4.67 | 6,600 | — | — |
| 2001-02-28 | $5.00 | $5.00 | 59,400 | — | — |
| 2001-02-27 | $5.17 | $5.17 | 20,400 | — | — |
| 2001-02-26 | $5.21 | $5.21 | 23,250 | — | — |
| 2001-02-23 | $5.33 | $5.33 | 44,850 | — | — |
| 2001-02-22 | $5.58 | $5.58 | 300 | — | — |
| 2001-02-21 | $5.67 | $5.67 | 48,450 | — | — |
| 2001-02-20 | $5.83 | $5.83 | 450 | — | — |
| 2001-02-16 | $5.88 | $5.88 | 150 | — | — |
| 2001-02-15 | $6.00 | $6.00 | 900 | — | — |
| 2001-02-14 | $6.08 | $6.08 | 150 | — | — |
| 2001-02-13 | $6.17 | $6.17 | 2,550 | — | — |
| 2001-02-12 | $5.92 | $5.92 | 0 | — | — |
| 2001-02-09 | $5.92 | $5.92 | 0 | — | — |
| 2001-02-08 | $5.92 | $5.92 | 0 | — | — |
| 2001-02-07 | $5.92 | $5.92 | 0 | — | — |
| 2001-02-06 | $5.92 | $5.92 | 750 | — | — |
| 2001-02-05 | $6.13 | $6.13 | 6,750 | — | — |
| 2001-02-02 | $6.21 | $6.21 | 13,500 | — | — |
| 2001-02-01 | $6.16 | $6.16 | 0 | — | — |
| 2001-01-31 | $6.16 | $6.16 | 15,750 | — | — |
| 2001-01-30 | $6.25 | $6.25 | 61,350 | — | — |
| 2001-01-29 | $6.50 | $6.50 | 22,800 | — | — |
| 2001-01-26 | $6.52 | $6.52 | 54,150 | — | — |
| 2001-01-25 | $6.58 | $6.58 | 3,300 | — | — |
| 2001-01-24 | $6.58 | $6.58 | 6,000 | — | — |
| 2001-01-23 | $6.67 | $6.67 | 5,700 | — | — |
| 2001-01-22 | $6.58 | $6.58 | 19,650 | — | — |
| 2001-01-19 | $6.50 | $6.50 | 6,000 | — | — |
| 2001-01-18 | $6.63 | $6.63 | 10,800 | — | — |
| 2001-01-17 | $6.50 | $6.50 | 4,350 | — | — |
| 2001-01-16 | $6.25 | $6.25 | 15,600 | — | — |
| 2001-01-12 | $5.83 | $5.83 | 6,000 | — | — |
| 2001-01-11 | $5.54 | $5.54 | 6,600 | — | — |
| 2001-01-10 | $5.50 | $5.50 | 13,050 | — | — |
| 2001-01-09 | $5.42 | $5.42 | 7,350 | — | — |
| 2001-01-08 | $5.08 | $5.08 | 24,450 | — | — |
| 2001-01-05 | $5.17 | $5.17 | 33,450 | — | — |
| 2001-01-04 | $4.96 | $4.96 | 3,600 | — | — |
| 2001-01-03 | $5.04 | $5.04 | 900 | — | — |
| 2001-01-02 | $5.08 | $5.08 | 1,800 | — | — |