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
- 1996-11-22 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 | 694,000 | — | — |
| 2001-12-28 | $2.78 | $2.78 | 421,200 | — | — |
| 2001-12-27 | $2.94 | $2.94 | 548,400 | — | — |
| 2001-12-26 | $2.86 | $2.86 | 342,400 | — | — |
| 2001-12-24 | $2.84 | $2.84 | 391,200 | — | — |
| 2001-12-21 | $2.81 | $2.81 | 776,000 | — | — |
| 2001-12-20 | $2.77 | $2.77 | 757,200 | — | — |
| 2001-12-19 | $2.75 | $2.75 | 1,797,600 | — | — |
| 2001-12-18 | $2.80 | $2.80 | 806,400 | — | — |
| 2001-12-17 | $2.77 | $2.77 | 603,200 | — | — |
| 2001-12-14 | $2.73 | $2.73 | 879,600 | — | — |
| 2001-12-13 | $2.67 | $2.67 | 718,400 | — | — |
| 2001-12-12 | $2.74 | $2.74 | 308,400 | — | — |
| 2001-12-11 | $2.80 | $2.80 | 359,600 | — | — |
| 2001-12-10 | $2.75 | $2.75 | 441,600 | — | — |
| 2001-12-07 | $2.88 | $2.87 | 1,785,200 | — | — |
| 2001-12-06 | $2.87 | $2.87 | 1,362,400 | — | — |
| 2001-12-05 | $2.85 | $2.85 | 7,082,400 | — | — |
| 2001-12-04 | $2.66 | $2.66 | 764,000 | — | — |
| 2001-12-03 | $2.58 | $2.58 | 274,800 | — | — |
| 2001-11-30 | $2.57 | $2.57 | 357,200 | — | — |
| 2001-11-29 | $2.55 | $2.55 | 591,200 | — | — |
| 2001-11-28 | $2.50 | $2.50 | 460,400 | — | — |
| 2001-11-27 | $2.67 | $2.67 | 768,000 | — | — |
| 2001-11-26 | $2.71 | $2.71 | 636,000 | — | — |
| 2001-11-23 | $2.74 | $2.74 | 326,000 | — | — |
| 2001-11-21 | $2.70 | $2.70 | 6,098,400 | — | — |
| 2001-11-20 | $2.59 | $2.58 | 1,259,600 | — | — |
| 2001-11-19 | $2.68 | $2.68 | 462,800 | — | — |
| 2001-11-16 | $2.63 | $2.63 | 270,400 | — | — |
| 2001-11-15 | $2.60 | $2.60 | 270,800 | — | — |
| 2001-11-14 | $2.67 | $2.67 | 474,400 | — | — |
| 2001-11-13 | $2.58 | $2.58 | 407,600 | — | — |
| 2001-11-12 | $2.50 | $2.50 | 156,000 | — | — |
| 2001-11-09 | $2.53 | $2.53 | 961,600 | — | — |
| 2001-11-08 | $2.56 | $2.55 | 154,400 | — | — |
| 2001-11-07 | $2.65 | $2.65 | 199,200 | — | — |
| 2001-11-06 | $2.74 | $2.74 | 264,400 | — | — |
| 2001-11-05 | $2.66 | $2.66 | 220,000 | — | — |
| 2001-11-02 | $2.62 | $2.62 | 151,600 | — | — |
| 2001-11-01 | $2.63 | $2.63 | 230,400 | — | — |
| 2001-10-31 | $2.60 | $2.60 | 295,600 | — | — |
| 2001-10-30 | $2.59 | $2.59 | 131,600 | — | — |
| 2001-10-29 | $2.56 | $2.56 | 347,600 | — | — |
| 2001-10-26 | $2.71 | $2.71 | 222,000 | — | — |
| 2001-10-25 | $2.64 | $2.64 | 228,800 | — | — |
| 2001-10-24 | $2.67 | $2.67 | 392,800 | — | — |
| 2001-10-23 | $2.64 | $2.64 | 420,800 | — | — |
| 2001-10-22 | $2.70 | $2.70 | 498,800 | — | — |
| 2001-10-19 | $2.55 | $2.54 | 717,200 | — | — |
| 2001-10-18 | $2.43 | $2.43 | 134,400 | — | — |
| 2001-10-17 | $2.53 | $2.53 | 376,000 | — | — |
| 2001-10-16 | $2.50 | $2.50 | 324,400 | — | — |
| 2001-10-15 | $2.50 | $2.50 | 1,162,000 | — | — |
| 2001-10-12 | $2.48 | $2.48 | 474,000 | — | — |
| 2001-10-11 | $2.51 | $2.51 | 211,600 | — | — |
| 2001-10-10 | $2.48 | $2.48 | 1,066,800 | — | — |
| 2001-10-09 | $2.39 | $2.39 | 226,800 | — | — |
| 2001-10-08 | $2.36 | $2.36 | 271,600 | — | — |
| 2001-10-05 | $2.50 | $2.50 | 666,000 | — | — |
| 2001-10-04 | $2.57 | $2.57 | 321,200 | — | — |
| 2001-10-03 | $2.60 | $2.60 | 161,600 | — | — |
| 2001-10-02 | $2.53 | $2.53 | 254,000 | — | — |
| 2001-10-01 | $2.60 | $2.60 | 1,265,200 | — | — |
| 2001-09-28 | $2.47 | $2.47 | 425,200 | — | — |
| 2001-09-27 | $2.35 | $2.35 | 2,394,400 | — | — |
| 2001-09-26 | $2.39 | $2.39 | 812,400 | — | — |
| 2001-09-25 | $2.60 | $2.60 | 414,400 | — | — |
| 2001-09-24 | $2.58 | $2.58 | 522,400 | — | — |
| 2001-09-21 | $2.42 | $2.42 | 457,600 | — | — |
| 2001-09-20 | $2.55 | $2.55 | 330,800 | — | — |
| 2001-09-19 | $2.86 | $2.86 | 1,325,600 | — | — |
| 2001-09-18 | $2.88 | $2.88 | 832,400 | — | — |
| 2001-09-17 | $2.94 | $2.94 | 1,520,800 | — | — |
| 2001-09-10 | $3.23 | $3.22 | 1,060,400 | — | — |
| 2001-09-07 | $3.52 | $3.52 | 559,600 | — | — |
| 2001-09-06 | $3.54 | $3.54 | 1,136,000 | — | — |
| 2001-09-05 | $3.56 | $3.56 | 867,600 | — | — |
| 2001-09-04 | $3.41 | $3.41 | 424,400 | — | — |
| 2001-08-31 | $3.34 | $3.34 | 241,600 | — | — |
| 2001-08-30 | $3.29 | $3.29 | 575,200 | — | — |
| 2001-08-29 | $3.44 | $3.44 | 510,800 | — | — |
| 2001-08-28 | $3.42 | $3.42 | 117,200 | — | — |
| 2001-08-27 | $3.49 | $3.49 | 550,000 | — | — |
| 2001-08-24 | $3.42 | $3.42 | 614,800 | — | — |
| 2001-08-23 | $3.28 | $3.28 | 1,092,800 | — | — |
| 2001-08-22 | $3.30 | $3.30 | 882,800 | — | — |
| 2001-08-21 | $3.31 | $3.31 | 55,200 | — | — |
| 2001-08-20 | $3.32 | $3.32 | 852,000 | — | — |
| 2001-08-17 | $3.34 | $3.34 | 234,400 | — | — |
| 2001-08-16 | $3.30 | $3.30 | 485,200 | — | — |
| 2001-08-15 | $3.29 | $3.29 | 288,000 | — | — |
| 2001-08-14 | $3.31 | $3.31 | 438,000 | — | — |
| 2001-08-13 | $3.19 | $3.19 | 191,600 | — | — |
| 2001-08-10 | $3.18 | $3.18 | 187,600 | — | — |
| 2001-08-09 | $3.16 | $3.16 | 177,600 | — | — |
| 2001-08-08 | $3.19 | $3.19 | 906,000 | — | — |
| 2001-08-07 | $3.24 | $3.24 | 724,400 | — | — |
| 2001-08-06 | $3.29 | $3.29 | 126,800 | — | — |
| 2001-08-03 | $3.37 | $3.37 | 4,210,800 | — | — |
| 2001-08-02 | $3.36 | $3.36 | 3,833,600 | — | — |
| 2001-08-01 | $3.30 | $3.30 | 1,010,800 | — | — |
| 2001-07-31 | $3.18 | $3.18 | 1,589,200 | — | — |
| 2001-07-30 | $3.08 | $3.08 | 339,200 | — | — |
| 2001-07-27 | $3.06 | $3.06 | 328,000 | — | — |
| 2001-07-26 | $3.08 | $3.08 | 1,335,200 | — | — |
| 2001-07-25 | $3.17 | $3.17 | 160,000 | — | — |
| 2001-07-24 | $3.11 | $3.11 | 251,200 | — | — |
| 2001-07-23 | $3.08 | $3.08 | 665,600 | — | — |
| 2001-07-20 | $3.00 | $3.00 | 93,600 | — | — |
| 2001-07-19 | $2.98 | $2.98 | 323,600 | — | — |
| 2001-07-18 | $2.92 | $2.91 | 202,400 | — | — |
| 2001-07-17 | $3.01 | $3.01 | 172,000 | — | — |
| 2001-07-16 | $3.01 | $3.01 | 539,200 | — | — |
| 2001-07-13 | $3.04 | $3.04 | 860,400 | — | — |
| 2001-07-12 | $2.99 | $2.99 | 641,200 | — | — |
| 2001-07-11 | $2.89 | $2.89 | 210,000 | — | — |
| 2001-07-10 | $2.91 | $2.91 | 444,000 | — | — |
| 2001-07-09 | $2.95 | $2.95 | 152,800 | — | — |
| 2001-07-06 | $3.02 | $3.01 | 216,800 | — | — |
| 2001-07-05 | $3.04 | $3.04 | 192,400 | — | — |
| 2001-07-03 | $3.06 | $3.06 | 233,200 | — | — |
| 2001-07-02 | $3.09 | $3.09 | 392,400 | — | — |
| 2001-06-29 | $3.13 | $3.13 | 834,400 | — | — |
| 2001-06-28 | $3.19 | $3.19 | 300,800 | — | — |
| 2001-06-27 | $3.17 | $3.17 | 406,000 | — | — |
| 2001-06-26 | $3.21 | $3.21 | 372,400 | — | — |
| 2001-06-25 | $3.22 | $3.22 | 221,600 | — | — |
| 2001-06-22 | $3.25 | $3.25 | 636,000 | — | — |
| 2001-06-21 | $3.50 | $3.50 | 302,800 | — | — |
| 2001-06-20 | $3.44 | $3.44 | 292,800 | — | — |
| 2001-06-19 | $3.41 | $3.41 | 165,600 | — | — |
| 2001-06-18 | $3.43 | $3.43 | 268,000 | — | — |
| 2001-06-15 | $3.41 | $3.41 | 392,800 | — | — |
| 2001-06-14 | $3.43 | $3.43 | 210,400 | — | — |
| 2001-06-13 | $3.49 | $3.49 | 263,200 | — | — |
| 2001-06-12 | $3.55 | $3.55 | 138,800 | — | — |
| 2001-06-11 | $3.44 | $3.44 | 360,800 | — | — |
| 2001-06-08 | $3.61 | $3.61 | 260,000 | — | — |
| 2001-06-07 | $3.61 | $3.61 | 188,400 | — | — |
| 2001-06-06 | $3.58 | $3.58 | 966,800 | — | — |
| 2001-06-05 | $3.64 | $3.63 | 1,136,000 | — | — |
| 2001-06-04 | $3.46 | $3.46 | 601,200 | — | — |
| 2001-06-01 | $3.47 | $3.47 | 1,325,200 | — | — |
| 2001-05-31 | $3.46 | $3.46 | 339,200 | — | — |
| 2001-05-30 | $3.31 | $3.31 | 418,800 | — | — |
| 2001-05-29 | $3.36 | $3.36 | 362,400 | — | — |
| 2001-05-25 | $3.31 | $3.31 | 359,200 | — | — |
| 2001-05-24 | $3.26 | $3.26 | 682,000 | — | — |
| 2001-05-23 | $3.42 | $3.42 | 263,200 | — | — |
| 2001-05-22 | $3.56 | $3.56 | 303,200 | — | — |
| 2001-05-21 | $3.56 | $3.56 | 222,800 | — | — |
| 2001-05-18 | $3.52 | $3.52 | 104,400 | — | — |
| 2001-05-17 | $3.55 | $3.55 | 335,600 | — | — |
| 2001-05-16 | $3.51 | $3.51 | 334,800 | — | — |
| 2001-05-15 | $3.48 | $3.48 | 280,800 | — | — |
| 2001-05-14 | $3.43 | $3.43 | 190,400 | — | — |
| 2001-05-11 | $3.44 | $3.44 | 322,800 | — | — |
| 2001-05-10 | $3.48 | $3.48 | 252,800 | — | — |
| 2001-05-09 | $3.52 | $3.52 | 187,200 | — | — |
| 2001-05-08 | $3.58 | $3.58 | 251,200 | — | — |
| 2001-05-07 | $3.60 | $3.60 | 246,000 | — | — |
| 2001-05-04 | $3.71 | $3.71 | 566,800 | — | — |
| 2001-05-03 | $3.59 | $3.59 | 545,200 | — | — |
| 2001-05-02 | $3.60 | $3.60 | 417,200 | — | — |
| 2001-05-01 | $3.65 | $3.65 | 377,600 | — | — |
| 2001-04-30 | $3.59 | $3.59 | 396,400 | — | — |
| 2001-04-27 | $3.47 | $3.47 | 1,275,200 | — | — |
| 2001-04-26 | $3.41 | $3.41 | 422,400 | — | — |
| 2001-04-25 | $3.27 | $3.27 | 420,800 | — | — |
| 2001-04-24 | $3.25 | $3.25 | 401,600 | — | — |
| 2001-04-23 | $3.05 | $3.05 | 322,400 | — | — |
| 2001-04-20 | $2.98 | $2.97 | 119,600 | — | — |
| 2001-04-19 | $2.94 | $2.94 | 358,800 | — | — |
| 2001-04-18 | $2.90 | $2.90 | 174,800 | — | — |
| 2001-04-17 | $2.98 | $2.97 | 193,200 | — | — |
| 2001-04-16 | $2.88 | $2.88 | 176,800 | — | — |
| 2001-04-12 | $2.93 | $2.93 | 207,200 | — | — |
| 2001-04-11 | $2.93 | $2.93 | 169,600 | — | — |
| 2001-04-10 | $2.97 | $2.97 | 936,400 | — | — |
| 2001-04-09 | $2.95 | $2.95 | 173,600 | — | — |
| 2001-04-06 | $2.91 | $2.91 | 553,600 | — | — |
| 2001-04-05 | $2.94 | $2.94 | 190,000 | — | — |
| 2001-04-04 | $2.69 | $2.69 | 278,400 | — | — |
| 2001-04-03 | $2.69 | $2.69 | 246,000 | — | — |
| 2001-04-02 | $2.77 | $2.77 | 209,200 | — | — |
| 2001-03-30 | $2.78 | $2.78 | 401,600 | — | — |
| 2001-03-29 | $2.72 | $2.72 | 438,800 | — | — |
| 2001-03-28 | $2.83 | $2.83 | 171,600 | — | — |
| 2001-03-27 | $2.86 | $2.86 | 112,400 | — | — |
| 2001-03-26 | $2.92 | $2.92 | 124,000 | — | — |
| 2001-03-23 | $2.95 | $2.95 | 95,600 | — | — |
| 2001-03-22 | $3.00 | $3.00 | 209,200 | — | — |
| 2001-03-21 | $3.08 | $3.08 | 84,400 | — | — |
| 2001-03-20 | $3.14 | $3.14 | 206,800 | — | — |
| 2001-03-19 | $3.25 | $3.25 | 154,800 | — | — |
| 2001-03-16 | $3.05 | $3.05 | 396,800 | — | — |
| 2001-03-15 | $3.23 | $3.23 | 242,800 | — | — |
| 2001-03-14 | $3.08 | $3.08 | 447,200 | — | — |
| 2001-03-13 | $3.19 | $3.19 | 365,600 | — | — |
| 2001-03-12 | $3.16 | $3.16 | 257,200 | — | — |
| 2001-03-09 | $3.23 | $3.23 | 322,400 | — | — |
| 2001-03-08 | $3.25 | $3.25 | 1,376,000 | — | — |
| 2001-03-07 | $3.25 | $3.25 | 805,200 | — | — |
| 2001-03-06 | $3.17 | $3.17 | 219,200 | — | — |
| 2001-03-05 | $3.16 | $3.16 | 870,400 | — | — |
| 2001-03-02 | $3.14 | $3.14 | 251,600 | — | — |
| 2001-03-01 | $3.16 | $3.16 | 300,000 | — | — |
| 2001-02-28 | $3.11 | $3.11 | 200,000 | — | — |
| 2001-02-27 | $3.17 | $3.17 | 684,400 | — | — |
| 2001-02-26 | $3.25 | $3.25 | 586,800 | — | — |
| 2001-02-23 | $3.20 | $3.20 | 523,600 | — | — |
| 2001-02-22 | $3.19 | $3.19 | 843,600 | — | — |
| 2001-02-21 | $3.19 | $3.19 | 1,244,000 | — | — |
| 2001-02-20 | $3.25 | $3.25 | 945,200 | — | — |
| 2001-02-16 | $3.16 | $3.16 | 496,400 | — | — |
| 2001-02-15 | $3.23 | $3.23 | 939,200 | — | — |
| 2001-02-14 | $3.11 | $3.11 | 656,800 | — | — |
| 2001-02-13 | $3.05 | $3.05 | 857,200 | — | — |
| 2001-02-12 | $3.06 | $3.06 | 538,400 | — | — |
| 2001-02-09 | $2.97 | $2.97 | 874,800 | — | — |
| 2001-02-08 | $2.92 | $2.92 | 164,400 | — | — |
| 2001-02-07 | $2.92 | $2.92 | 198,800 | — | — |
| 2001-02-06 | $2.94 | $2.94 | 766,400 | — | — |
| 2001-02-05 | $2.92 | $2.92 | 904,800 | — | — |
| 2001-02-02 | $2.89 | $2.89 | 903,600 | — | — |
| 2001-02-01 | $2.83 | $2.83 | 1,479,600 | — | — |
| 2001-01-31 | $2.73 | $2.73 | 764,800 | — | — |
| 2001-01-30 | $2.73 | $2.73 | 4,658,800 | — | — |
| 2001-01-29 | $2.61 | $2.61 | 232,400 | — | — |
| 2001-01-26 | $2.56 | $2.56 | 179,600 | — | — |
| 2001-01-25 | $2.52 | $2.52 | 202,400 | — | — |
| 2001-01-24 | $2.64 | $2.64 | 120,800 | — | — |
| 2001-01-23 | $2.67 | $2.67 | 220,800 | — | — |
| 2001-01-22 | $2.69 | $2.69 | 423,600 | — | — |
| 2001-01-19 | $2.70 | $2.70 | 774,400 | — | — |
| 2001-01-18 | $2.73 | $2.73 | 510,000 | — | — |
| 2001-01-17 | $2.73 | $2.73 | 1,112,800 | — | — |
| 2001-01-16 | $2.78 | $2.78 | 745,600 | — | — |
| 2001-01-12 | $2.75 | $2.75 | 145,200 | — | — |
| 2001-01-11 | $2.69 | $2.69 | 164,400 | — | — |
| 2001-01-10 | $2.75 | $2.75 | 258,800 | — | — |
| 2001-01-09 | $2.72 | $2.72 | 388,000 | — | — |
| 2001-01-08 | $2.53 | $2.53 | 314,400 | — | — |
| 2001-01-05 | $2.73 | $2.73 | 384,400 | — | — |
| 2001-01-04 | $2.75 | $2.75 | 951,600 | — | — |
| 2001-01-03 | $2.77 | $2.77 | 1,897,200 | — | — |
| 2001-01-02 | $2.66 | $2.66 | 606,800 | — | — |