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
- 1996-04-30 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 | $1.24 | $1.35 | 25,925 | — | — |
| 2001-12-28 | $1.32 | $1.44 | 46,500 | — | — |
| 2001-12-27 | $1.20 | $1.31 | 37,725 | — | — |
| 2001-12-26 | $1.36 | $1.48 | 3,800 | — | — |
| 2001-12-24 | $1.40 | $1.52 | 1,450 | — | — |
| 2001-12-21 | $1.40 | $1.52 | 22,975 | — | — |
| 2001-12-20 | $1.36 | $1.48 | 38,250 | — | — |
| 2001-12-19 | $1.24 | $1.35 | 45,475 | — | — |
| 2001-12-18 | $1.40 | $1.52 | 9,575 | — | — |
| 2001-12-17 | $1.24 | $1.35 | 13,425 | — | — |
| 2001-12-14 | $1.40 | $1.52 | 68,750 | — | — |
| 2001-12-13 | $1.40 | $1.52 | 45,000 | — | — |
| 2001-12-12 | $1.60 | $1.74 | 7,325 | — | — |
| 2001-12-11 | $1.60 | $1.74 | 5,950 | — | — |
| 2001-12-10 | $1.60 | $1.74 | 17,575 | — | — |
| 2001-12-07 | $1.60 | $1.74 | 2,875 | — | — |
| 2001-12-06 | $1.60 | $1.74 | 2,325 | — | — |
| 2001-12-05 | $1.60 | $1.74 | 2,650 | — | — |
| 2001-12-04 | $1.88 | $2.05 | 34,975 | — | — |
| 2001-12-03 | $1.84 | $2.00 | 300 | — | — |
| 2001-11-30 | $2.00 | $2.18 | 4,550 | — | — |
| 2001-11-29 | $1.84 | $2.00 | 9,850 | — | — |
| 2001-11-28 | $1.84 | $2.00 | 11,375 | — | — |
| 2001-11-27 | $1.88 | $2.05 | 34,600 | — | — |
| 2001-11-26 | $1.84 | $2.00 | 8,500 | — | — |
| 2001-11-23 | $1.84 | $2.00 | 6,600 | — | — |
| 2001-11-21 | $1.84 | $2.00 | 11,825 | — | — |
| 2001-11-20 | $1.88 | $2.05 | 16,125 | — | — |
| 2001-11-19 | $1.84 | $2.00 | 21,100 | — | — |
| 2001-11-16 | $2.00 | $2.18 | 42,625 | — | — |
| 2001-11-15 | $1.84 | $2.00 | 12,350 | — | — |
| 2001-11-14 | $1.84 | $2.00 | 9,200 | — | — |
| 2001-11-13 | $1.84 | $2.00 | 18,650 | — | — |
| 2001-11-12 | $1.40 | $1.52 | 13,250 | — | — |
| 2001-11-09 | $1.36 | $1.48 | 11,775 | — | — |
| 2001-11-08 | $1.40 | $1.52 | 23,700 | — | — |
| 2001-11-07 | $1.60 | $1.74 | 56,525 | — | — |
| 2001-11-06 | $1.36 | $1.48 | 1,500 | — | — |
| 2001-11-05 | $1.40 | $1.52 | 16,925 | — | — |
| 2001-11-02 | $1.40 | $1.52 | 13,550 | — | — |
| 2001-11-01 | $1.32 | $1.44 | 25,650 | — | — |
| 2001-10-31 | $1.44 | $1.57 | 14,775 | — | — |
| 2001-10-30 | $1.40 | $1.52 | 32,925 | — | — |
| 2001-10-29 | $1.44 | $1.57 | 8,250 | — | — |
| 2001-10-26 | $1.40 | $1.52 | 3,050 | — | — |
| 2001-10-25 | $1.52 | $1.65 | 24,625 | — | — |
| 2001-10-24 | $1.76 | $1.91 | 6,875 | — | — |
| 2001-10-23 | $1.68 | $1.83 | 3,900 | — | — |
| 2001-10-22 | $1.68 | $1.83 | 9,500 | — | — |
| 2001-10-19 | $1.80 | $1.96 | 10,350 | — | — |
| 2001-10-18 | $1.76 | $1.91 | 23,050 | — | — |
| 2001-10-17 | $1.72 | $1.87 | 4,875 | — | — |
| 2001-10-16 | $2.00 | $2.18 | 2,000 | — | — |
| 2001-10-15 | $1.92 | $2.09 | 13,450 | — | — |
| 2001-10-12 | $2.08 | $2.26 | 17,275 | — | — |
| 2001-10-11 | $2.08 | $2.26 | 3,375 | — | — |
| 2001-10-10 | $1.88 | $2.05 | 1,325 | — | — |
| 2001-10-09 | $2.20 | $2.39 | 1,550 | — | — |
| 2001-10-08 | $1.96 | $2.13 | 3,900 | — | — |
| 2001-10-05 | $2.20 | $2.39 | 11,100 | — | — |
| 2001-10-04 | $1.44 | $1.57 | 7,850 | — | — |
| 2001-10-03 | $1.40 | $1.52 | 2,325 | — | — |
| 2001-10-02 | $1.52 | $1.65 | 2,875 | — | — |
| 2001-10-01 | $1.60 | $1.74 | 9,225 | — | — |
| 2001-09-28 | $1.36 | $1.48 | 7,300 | — | — |
| 2001-09-27 | $1.28 | $1.39 | 9,525 | — | — |
| 2001-09-26 | $1.20 | $1.31 | 13,775 | — | — |
| 2001-09-25 | $1.20 | $1.31 | 33,475 | — | — |
| 2001-09-24 | $1.56 | $1.70 | 15,375 | — | — |
| 2001-09-21 | $1.40 | $1.52 | 21,525 | — | — |
| 2001-09-20 | $1.64 | $1.78 | 7,400 | — | — |
| 2001-09-19 | $2.00 | $2.18 | 7,400 | — | — |
| 2001-09-18 | $2.04 | $2.22 | 2,375 | — | — |
| 2001-09-17 | $2.20 | $2.39 | 4,250 | — | — |
| 2001-09-10 | $2.16 | $2.35 | 4,725 | — | — |
| 2001-09-07 | $2.40 | $2.61 | 5,500 | — | — |
| 2001-09-06 | $2.52 | $2.74 | 3,350 | — | — |
| 2001-09-05 | $2.80 | $3.05 | 2,375 | — | — |
| 2001-09-04 | $3.00 | $3.26 | 4,675 | — | — |
| 2001-08-31 | $2.80 | $3.05 | 11,275 | — | — |
| 2001-08-30 | $2.72 | $2.96 | 3,325 | — | — |
| 2001-08-29 | $2.76 | $3.00 | 5,325 | — | — |
| 2001-08-28 | $2.68 | $2.92 | 18,025 | — | — |
| 2001-08-27 | $3.00 | $3.26 | 26,025 | — | — |
| 2001-08-24 | $2.96 | $3.22 | 29,950 | — | — |
| 2001-08-23 | $2.88 | $3.13 | 2,275 | — | — |
| 2001-08-22 | $2.88 | $3.13 | 2,825 | — | — |
| 2001-08-21 | $3.16 | $3.44 | 575 | — | — |
| 2001-08-20 | $2.80 | $3.05 | 1,775 | — | — |
| 2001-08-17 | $3.20 | $3.48 | 11,725 | — | — |
| 2001-08-16 | $3.28 | $3.57 | 18,525 | — | — |
| 2001-08-15 | $3.00 | $3.26 | 9,850 | — | — |
| 2001-08-14 | $3.12 | $3.39 | 9,025 | — | — |
| 2001-08-13 | $3.52 | $3.83 | 450 | — | — |
| 2001-08-10 | $3.80 | $4.13 | 525 | — | — |
| 2001-08-09 | $3.60 | $3.92 | 2,550 | — | — |
| 2001-08-08 | $3.92 | $4.26 | 575 | — | — |
| 2001-08-07 | $3.68 | $4.00 | 4,975 | — | — |
| 2001-08-06 | $3.64 | $3.96 | 9,850 | — | — |
| 2001-08-03 | $3.72 | $4.05 | 2,050 | — | — |
| 2001-08-02 | $3.80 | $4.13 | 7,350 | — | — |
| 2001-08-01 | $3.60 | $3.92 | 375 | — | — |
| 2001-07-31 | $3.20 | $3.48 | 9,300 | — | — |
| 2001-07-30 | $3.32 | $3.61 | 1,100 | — | — |
| 2001-07-27 | $3.36 | $3.66 | 200 | — | — |
| 2001-07-26 | $3.32 | $3.61 | 150 | — | — |
| 2001-07-25 | $3.40 | $3.70 | 5,000 | — | — |
| 2001-07-24 | $3.24 | $3.52 | 17,950 | — | — |
| 2001-07-23 | $3.60 | $3.92 | 4,925 | — | — |
| 2001-07-20 | $3.56 | $3.87 | 10,225 | — | — |
| 2001-07-19 | $3.40 | $3.70 | 3,400 | — | — |
| 2001-07-18 | $3.36 | $3.66 | 1,725 | — | — |
| 2001-07-17 | $3.28 | $3.57 | 2,200 | — | — |
| 2001-07-16 | $3.40 | $3.70 | 3,875 | — | — |
| 2001-07-13 | $3.44 | $3.74 | 100 | — | — |
| 2001-07-12 | $3.44 | $3.74 | 2,775 | — | — |
| 2001-07-11 | $3.52 | $3.83 | 3,650 | — | — |
| 2001-07-10 | $3.60 | $3.92 | 14,025 | — | — |
| 2001-07-09 | $3.68 | $4.00 | 6,325 | — | — |
| 2001-07-06 | $3.56 | $3.87 | 19,850 | — | — |
| 2001-07-05 | $3.44 | $3.74 | 8,825 | — | — |
| 2001-07-03 | $3.40 | $3.70 | 8,200 | — | — |
| 2001-07-02 | $3.00 | $3.26 | 3,075 | — | — |
| 2001-06-29 | $3.00 | $3.26 | 875 | — | — |
| 2001-06-28 | $3.60 | $3.92 | 10,950 | — | — |
| 2001-06-27 | $2.72 | $2.96 | 6,475 | — | — |
| 2001-06-26 | $2.48 | $2.70 | 700 | — | — |
| 2001-06-25 | $2.52 | $2.74 | 8,600 | — | — |
| 2001-06-22 | $2.68 | $2.92 | 9,200 | — | — |
| 2001-06-21 | $2.80 | $3.05 | 16,300 | — | — |
| 2001-06-20 | $3.32 | $3.61 | 7,400 | — | — |
| 2001-06-19 | $3.40 | $3.70 | 6,050 | — | — |
| 2001-06-18 | $3.36 | $3.66 | 5,875 | — | — |
| 2001-06-15 | $3.56 | $3.87 | 3,150 | — | — |
| 2001-06-14 | $3.64 | $3.96 | 10,750 | — | — |
| 2001-06-13 | $3.92 | $4.26 | 30,350 | — | — |
| 2001-06-12 | $3.92 | $4.26 | 23,050 | — | — |
| 2001-06-11 | $3.48 | $3.79 | 18,475 | — | — |
| 2001-06-08 | $2.92 | $3.18 | 6,725 | — | — |
| 2001-06-07 | $3.12 | $3.39 | 3,625 | — | — |
| 2001-06-06 | $2.92 | $3.18 | 24,350 | — | — |
| 2001-06-05 | $2.76 | $3.00 | 22,350 | — | — |
| 2001-06-04 | $2.92 | $3.18 | 16,850 | — | — |
| 2001-06-01 | $2.80 | $3.05 | 9,675 | — | — |
| 2001-05-31 | $3.20 | $3.48 | 13,125 | — | — |
| 2001-05-30 | $3.28 | $3.57 | 70,200 | — | — |
| 2001-05-29 | $3.60 | $3.92 | 21,925 | — | — |
| 2001-05-25 | $4.00 | $4.35 | 30,000 | — | — |
| 2001-05-24 | $3.56 | $3.87 | 9,375 | — | — |
| 2001-05-23 | $3.40 | $3.70 | 7,375 | — | — |
| 2001-05-22 | $3.64 | $3.96 | 10,750 | — | — |
| 2001-05-21 | $3.40 | $3.70 | 8,300 | — | — |
| 2001-05-18 | $3.48 | $3.79 | 6,050 | — | — |
| 2001-05-17 | $3.44 | $3.74 | 14,000 | — | — |
| 2001-05-16 | $3.76 | $4.09 | 5,425 | — | — |
| 2001-05-15 | $3.88 | $4.22 | 16,150 | — | — |
| 2001-05-14 | $3.96 | $4.31 | 53,450 | — | — |
| 2001-05-11 | $3.84 | $4.18 | 58,250 | — | — |
| 2001-05-10 | $3.32 | $3.32 | 31,275 | — | — |
| 2001-05-09 | $3.00 | $3.00 | 25,800 | — | — |
| 2001-05-08 | $2.60 | $2.60 | 13,675 | — | — |
| 2001-05-07 | $2.68 | $2.68 | 35,575 | — | — |
| 2001-05-04 | $2.72 | $2.72 | 38,250 | — | — |
| 2001-05-03 | $2.32 | $2.32 | 52,175 | — | — |
| 2001-05-02 | $1.68 | $1.68 | 108,200 | — | — |
| 2001-05-01 | $1.60 | $1.60 | 29,775 | — | — |
| 2001-04-30 | $1.96 | $1.96 | 70,275 | — | — |
| 2001-04-27 | $1.80 | $1.80 | 25,775 | — | — |
| 2001-04-26 | $1.92 | $1.92 | 14,350 | — | — |
| 2001-04-25 | $1.76 | $1.76 | 34,725 | — | — |
| 2001-04-24 | $2.00 | $2.00 | 45,225 | — | — |
| 2001-04-23 | $2.56 | $2.56 | 22,775 | — | — |
| 2001-04-20 | $1.76 | $1.76 | 20,925 | — | — |
| 2001-04-19 | $1.80 | $1.80 | 19,175 | — | — |
| 2001-04-18 | $1.84 | $1.84 | 53,525 | — | — |
| 2001-04-17 | $2.12 | $2.12 | 17,050 | — | — |
| 2001-04-16 | $2.08 | $2.08 | 9,050 | — | — |
| 2001-04-12 | $2.16 | $2.16 | 8,550 | — | — |
| 2001-04-11 | $2.32 | $2.32 | 6,100 | — | — |
| 2001-04-10 | $2.16 | $2.16 | 3,000 | — | — |
| 2001-04-09 | $2.40 | $2.40 | 3,600 | — | — |
| 2001-04-06 | $2.38 | $2.37 | 3,150 | — | — |
| 2001-04-05 | $2.50 | $2.50 | 3,075 | — | — |
| 2001-04-04 | $2.50 | $2.50 | 3,850 | — | — |
| 2001-04-03 | $2.75 | $2.75 | 2,250 | — | — |
| 2001-04-02 | $2.50 | $2.50 | 6,600 | — | — |
| 2001-03-30 | $3.13 | $3.13 | 7,975 | — | — |
| 2001-03-29 | $3.00 | $3.00 | 13,750 | — | — |
| 2001-03-28 | $2.63 | $2.62 | 39,200 | — | — |
| 2001-03-27 | $2.13 | $2.13 | 6,425 | — | — |
| 2001-03-26 | $2.25 | $2.25 | 11,475 | — | — |
| 2001-03-23 | $2.63 | $2.62 | 6,625 | — | — |
| 2001-03-22 | $2.75 | $2.75 | 1,700 | — | — |
| 2001-03-21 | $2.75 | $2.75 | 17,975 | — | — |
| 2001-03-20 | $2.38 | $2.37 | 66,400 | — | — |
| 2001-03-19 | $2.75 | $2.75 | 11,375 | — | — |
| 2001-03-16 | $2.50 | $2.50 | 6,500 | — | — |
| 2001-03-15 | $2.50 | $2.50 | 4,325 | — | — |
| 2001-03-14 | $2.75 | $2.75 | 7,375 | — | — |
| 2001-03-13 | $3.00 | $3.00 | 3,600 | — | — |
| 2001-03-12 | $3.13 | $3.13 | 12,025 | — | — |
| 2001-03-09 | $3.38 | $3.37 | 12,450 | — | — |
| 2001-03-08 | $3.75 | $3.75 | 4,075 | — | — |
| 2001-03-07 | $3.50 | $3.50 | 3,525 | — | — |
| 2001-03-06 | $3.88 | $3.88 | 17,375 | — | — |
| 2001-03-05 | $3.75 | $3.75 | 1,650 | — | — |
| 2001-03-02 | $3.50 | $3.50 | 8,650 | — | — |
| 2001-03-01 | $3.25 | $3.25 | 4,175 | — | — |
| 2001-02-28 | $3.63 | $3.62 | 400 | — | — |
| 2001-02-27 | $3.75 | $3.75 | 11,125 | — | — |
| 2001-02-26 | $3.25 | $3.25 | 1,550 | — | — |
| 2001-02-23 | $3.38 | $3.37 | 11,700 | — | — |
| 2001-02-22 | $3.38 | $3.37 | 4,475 | — | — |
| 2001-02-21 | $3.25 | $3.25 | 4,700 | — | — |
| 2001-02-20 | $3.38 | $3.37 | 5,650 | — | — |
| 2001-02-16 | $3.38 | $3.37 | 6,775 | — | — |
| 2001-02-15 | $3.50 | $3.50 | 1,450 | — | — |
| 2001-02-14 | $3.25 | $3.25 | 9,975 | — | — |
| 2001-02-13 | $3.38 | $3.37 | 1,825 | — | — |
| 2001-02-12 | $3.38 | $3.37 | 5,175 | — | — |
| 2001-02-09 | $3.50 | $3.50 | 7,375 | — | — |
| 2001-02-08 | $3.50 | $3.50 | 4,750 | — | — |
| 2001-02-07 | $3.50 | $3.50 | 3,450 | — | — |
| 2001-02-06 | $3.88 | $3.88 | 5,700 | — | — |
| 2001-02-05 | $3.94 | $3.94 | 55,250 | — | — |
| 2001-02-02 | $3.50 | $3.50 | 24,975 | — | — |
| 2001-02-01 | $3.75 | $3.75 | 56,050 | — | — |
| 2001-01-31 | $4.75 | $4.75 | 13,750 | — | — |
| 2001-01-30 | $4.75 | $4.75 | 26,375 | — | — |
| 2001-01-29 | $5.00 | $5.00 | 13,425 | — | — |
| 2001-01-26 | $4.88 | $4.88 | 16,625 | — | — |
| 2001-01-25 | $4.88 | $4.88 | 48,250 | — | — |
| 2001-01-24 | $4.25 | $4.25 | 17,200 | — | — |
| 2001-01-23 | $4.75 | $4.75 | 17,425 | — | — |
| 2001-01-22 | $4.38 | $4.37 | 12,275 | — | — |
| 2001-01-19 | $4.00 | $4.00 | 24,750 | — | — |
| 2001-01-18 | $4.00 | $4.00 | 36,300 | — | — |
| 2001-01-17 | $4.63 | $4.63 | 31,650 | — | — |
| 2001-01-16 | $5.00 | $5.00 | 90,625 | — | — |
| 2001-01-12 | $4.00 | $4.00 | 13,900 | — | — |
| 2001-01-11 | $3.63 | $3.62 | 20,875 | — | — |
| 2001-01-10 | $3.38 | $3.37 | 29,725 | — | — |
| 2001-01-09 | $3.25 | $3.25 | 24,900 | — | — |
| 2001-01-08 | $2.50 | $2.50 | 17,475 | — | — |
| 2001-01-05 | $2.88 | $2.88 | 24,775 | — | — |
| 2001-01-04 | $3.25 | $3.25 | 12,600 | — | — |
| 2001-01-03 | $3.25 | $3.25 | 20,800 | — | — |
| 2001-01-02 | $2.88 | $2.88 | 6,925 | — | — |