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
- 1995-11-14 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 | $3.18 | 190,400 | — | — |
| 2001-12-28 | $2.85 | $3.12 | 231,800 | — | — |
| 2001-12-27 | $2.71 | $2.97 | 52,000 | — | — |
| 2001-12-26 | $2.71 | $2.96 | 89,000 | — | — |
| 2001-12-24 | $2.78 | $3.04 | 21,400 | — | — |
| 2001-12-21 | $2.81 | $3.08 | 44,200 | — | — |
| 2001-12-20 | $2.75 | $3.01 | 178,400 | — | — |
| 2001-12-19 | $2.88 | $3.16 | 537,600 | — | — |
| 2001-12-18 | $2.82 | $3.09 | 147,000 | — | — |
| 2001-12-17 | $2.83 | $3.10 | 211,600 | — | — |
| 2001-12-14 | $2.86 | $3.13 | 360,600 | — | — |
| 2001-12-13 | $2.73 | $2.99 | 348,800 | — | — |
| 2001-12-12 | $2.70 | $2.95 | 156,200 | — | — |
| 2001-12-11 | $2.63 | $2.88 | 445,800 | — | — |
| 2001-12-10 | $2.57 | $2.82 | 486,000 | — | — |
| 2001-12-07 | $2.79 | $3.05 | 593,000 | — | — |
| 2001-12-06 | $2.70 | $2.96 | 375,200 | — | — |
| 2001-12-05 | $2.70 | $2.96 | 388,000 | — | — |
| 2001-12-04 | $2.65 | $2.90 | 272,000 | — | — |
| 2001-12-03 | $2.65 | $2.90 | 133,800 | — | — |
| 2001-11-30 | $2.67 | $2.92 | 191,400 | — | — |
| 2001-11-29 | $2.69 | $2.94 | 113,200 | — | — |
| 2001-11-28 | $2.71 | $2.97 | 174,800 | — | — |
| 2001-11-27 | $2.69 | $2.95 | 88,600 | — | — |
| 2001-11-26 | $2.65 | $2.90 | 61,200 | — | — |
| 2001-11-23 | $2.60 | $2.84 | 36,600 | — | — |
| 2001-11-21 | $2.60 | $2.85 | 62,600 | — | — |
| 2001-11-20 | $2.65 | $2.90 | 43,200 | — | — |
| 2001-11-19 | $2.70 | $2.96 | 95,000 | — | — |
| 2001-11-16 | $2.70 | $2.96 | 84,200 | — | — |
| 2001-11-15 | $2.78 | $3.04 | 313,400 | — | — |
| 2001-11-14 | $2.73 | $2.99 | 132,600 | — | — |
| 2001-11-13 | $2.69 | $2.95 | 127,000 | — | — |
| 2001-11-12 | $2.64 | $2.89 | 82,600 | — | — |
| 2001-11-09 | $2.73 | $2.99 | 230,800 | — | — |
| 2001-11-08 | $2.81 | $3.08 | 548,600 | — | — |
| 2001-11-07 | $2.58 | $2.82 | 132,200 | — | — |
| 2001-11-06 | $2.51 | $2.75 | 79,000 | — | — |
| 2001-11-05 | $2.51 | $2.75 | 355,000 | — | — |
| 2001-11-02 | $2.60 | $2.84 | 96,000 | — | — |
| 2001-11-01 | $2.62 | $2.87 | 275,400 | — | — |
| 2001-10-31 | $2.60 | $2.85 | 290,000 | — | — |
| 2001-10-30 | $2.55 | $2.79 | 140,200 | — | — |
| 2001-10-29 | $2.63 | $2.88 | 197,600 | — | — |
| 2001-10-26 | $2.69 | $2.94 | 197,600 | — | — |
| 2001-10-25 | $2.77 | $3.04 | 184,800 | — | — |
| 2001-10-24 | $2.77 | $3.04 | 100,200 | — | — |
| 2001-10-23 | $2.87 | $3.14 | 48,000 | — | — |
| 2001-10-22 | $2.88 | $3.15 | 139,400 | — | — |
| 2001-10-19 | $2.78 | $3.04 | 145,000 | — | — |
| 2001-10-18 | $2.81 | $3.08 | 198,800 | — | — |
| 2001-10-17 | $2.81 | $3.08 | 684,000 | — | — |
| 2001-10-16 | $2.80 | $3.07 | 482,800 | — | — |
| 2001-10-15 | $2.74 | $3.00 | 526,600 | — | — |
| 2001-10-12 | $2.69 | $2.95 | 461,600 | — | — |
| 2001-10-11 | $2.63 | $2.83 | 231,200 | — | — |
| 2001-10-10 | $2.53 | $2.72 | 165,400 | — | — |
| 2001-10-09 | $2.43 | $2.61 | 368,400 | — | — |
| 2001-10-08 | $2.33 | $2.50 | 988,800 | — | — |
| 2001-10-05 | $2.61 | $2.81 | 341,600 | — | — |
| 2001-10-04 | $2.65 | $2.85 | 410,800 | — | — |
| 2001-10-03 | $2.53 | $2.72 | 355,600 | — | — |
| 2001-10-02 | $2.53 | $2.72 | 423,800 | — | — |
| 2001-10-01 | $2.68 | $2.88 | 645,200 | — | — |
| 2001-09-28 | $2.80 | $3.01 | 328,400 | — | — |
| 2001-09-27 | $2.80 | $3.01 | 279,600 | — | — |
| 2001-09-26 | $2.90 | $3.12 | 406,000 | — | — |
| 2001-09-25 | $3.09 | $3.33 | 154,400 | — | — |
| 2001-09-24 | $3.13 | $3.37 | 426,600 | — | — |
| 2001-09-21 | $3.03 | $3.26 | 676,400 | — | — |
| 2001-09-20 | $3.04 | $3.27 | 822,000 | — | — |
| 2001-09-19 | $3.04 | $3.27 | 933,800 | — | — |
| 2001-09-18 | $2.99 | $3.22 | 226,400 | — | — |
| 2001-09-17 | $3.03 | $3.26 | 446,000 | — | — |
| 2001-09-10 | $3.42 | $3.68 | 247,800 | — | — |
| 2001-09-07 | $3.40 | $3.66 | 235,000 | — | — |
| 2001-09-06 | $3.48 | $3.74 | 545,600 | — | — |
| 2001-09-05 | $3.40 | $3.66 | 237,000 | — | — |
| 2001-09-04 | $3.42 | $3.68 | 255,600 | — | — |
| 2001-08-31 | $3.29 | $3.54 | 223,800 | — | — |
| 2001-08-30 | $3.28 | $3.53 | 239,400 | — | — |
| 2001-08-29 | $3.25 | $3.50 | 131,400 | — | — |
| 2001-08-28 | $3.35 | $3.60 | 109,200 | — | — |
| 2001-08-27 | $3.49 | $3.76 | 587,200 | — | — |
| 2001-08-24 | $3.49 | $3.76 | 810,800 | — | — |
| 2001-08-23 | $3.45 | $3.72 | 181,000 | — | — |
| 2001-08-22 | $3.53 | $3.80 | 191,400 | — | — |
| 2001-08-21 | $3.50 | $3.77 | 638,200 | — | — |
| 2001-08-20 | $3.32 | $3.57 | 1,056,600 | — | — |
| 2001-08-17 | $3.24 | $3.49 | 558,400 | — | — |
| 2001-08-16 | $3.27 | $3.52 | 371,000 | — | — |
| 2001-08-15 | $3.26 | $3.51 | 154,600 | — | — |
| 2001-08-14 | $3.37 | $3.62 | 1,544,400 | — | — |
| 2001-08-13 | $3.35 | $3.61 | 1,308,200 | — | — |
| 2001-08-10 | $3.07 | $3.31 | 339,400 | — | — |
| 2001-08-09 | $3.03 | $3.26 | 745,800 | — | — |
| 2001-08-08 | $3.00 | $3.23 | 1,522,000 | — | — |
| 2001-08-07 | $2.85 | $3.07 | 1,290,000 | — | — |
| 2001-08-06 | $2.89 | $3.11 | 267,800 | — | — |
| 2001-08-03 | $2.98 | $3.20 | 136,400 | — | — |
| 2001-08-02 | $2.92 | $3.14 | 152,200 | — | — |
| 2001-08-01 | $2.98 | $3.20 | 79,400 | — | — |
| 2001-07-31 | $3.05 | $3.29 | 471,800 | — | — |
| 2001-07-30 | $3.01 | $3.24 | 587,800 | — | — |
| 2001-07-27 | $3.05 | $3.28 | 345,400 | — | — |
| 2001-07-26 | $2.93 | $3.15 | 262,600 | — | — |
| 2001-07-25 | $2.95 | $3.18 | 821,600 | — | — |
| 2001-07-24 | $3.00 | $3.23 | 1,720,200 | — | — |
| 2001-07-23 | $3.16 | $3.40 | 1,669,000 | — | — |
| 2001-07-20 | $2.94 | $3.17 | 276,400 | — | — |
| 2001-07-19 | $2.96 | $3.19 | 302,800 | — | — |
| 2001-07-18 | $2.89 | $3.11 | 214,800 | — | — |
| 2001-07-17 | $2.82 | $3.04 | 128,000 | — | — |
| 2001-07-16 | $2.82 | $3.04 | 270,600 | — | — |
| 2001-07-13 | $2.88 | $3.10 | 481,800 | — | — |
| 2001-07-12 | $2.78 | $2.99 | 83,000 | — | — |
| 2001-07-11 | $2.77 | $2.98 | 322,600 | — | — |
| 2001-07-10 | $2.79 | $3.01 | 60,800 | — | — |
| 2001-07-09 | $2.78 | $2.99 | 57,600 | — | — |
| 2001-07-06 | $2.82 | $3.03 | 118,600 | — | — |
| 2001-07-05 | $2.82 | $3.03 | 147,000 | — | — |
| 2001-07-03 | $2.75 | $2.96 | 79,600 | — | — |
| 2001-07-02 | $2.85 | $3.06 | 143,200 | — | — |
| 2001-06-29 | $2.79 | $3.00 | 182,200 | — | — |
| 2001-06-28 | $2.69 | $2.89 | 120,200 | — | — |
| 2001-06-27 | $2.73 | $2.94 | 477,400 | — | — |
| 2001-06-26 | $2.66 | $2.87 | 492,000 | — | — |
| 2001-06-25 | $2.75 | $2.96 | 60,200 | — | — |
| 2001-06-22 | $2.80 | $3.02 | 304,000 | — | — |
| 2001-06-21 | $2.73 | $2.94 | 295,800 | — | — |
| 2001-06-20 | $2.69 | $2.89 | 129,000 | — | — |
| 2001-06-19 | $2.63 | $2.83 | 126,200 | — | — |
| 2001-06-18 | $2.63 | $2.83 | 185,400 | — | — |
| 2001-06-15 | $2.58 | $2.78 | 68,800 | — | — |
| 2001-06-14 | $2.60 | $2.80 | 494,000 | — | — |
| 2001-06-13 | $2.64 | $2.84 | 366,400 | — | — |
| 2001-06-12 | $2.70 | $2.91 | 93,800 | — | — |
| 2001-06-11 | $2.64 | $2.84 | 216,200 | — | — |
| 2001-06-08 | $2.55 | $2.74 | 128,200 | — | — |
| 2001-06-07 | $2.56 | $2.76 | 87,400 | — | — |
| 2001-06-06 | $2.56 | $2.75 | 207,200 | — | — |
| 2001-06-05 | $2.60 | $2.80 | 97,800 | — | — |
| 2001-06-04 | $2.63 | $2.83 | 168,600 | — | — |
| 2001-06-01 | $2.65 | $2.82 | 199,800 | — | — |
| 2001-05-31 | $2.71 | $2.89 | 166,000 | — | — |
| 2001-05-30 | $2.66 | $2.83 | 604,800 | — | — |
| 2001-05-29 | $2.74 | $2.92 | 753,000 | — | — |
| 2001-05-25 | $2.70 | $2.88 | 1,994,400 | — | — |
| 2001-05-24 | $2.28 | $2.43 | 212,800 | — | — |
| 2001-05-23 | $2.25 | $2.40 | 113,200 | — | — |
| 2001-05-22 | $2.28 | $2.43 | 107,000 | — | — |
| 2001-05-21 | $2.34 | $2.49 | 389,800 | — | — |
| 2001-05-18 | $2.25 | $2.40 | 289,200 | — | — |
| 2001-05-17 | $2.29 | $2.44 | 72,000 | — | — |
| 2001-05-16 | $2.28 | $2.43 | 161,200 | — | — |
| 2001-05-15 | $2.20 | $2.35 | 198,000 | — | — |
| 2001-05-14 | $2.22 | $2.36 | 294,800 | — | — |
| 2001-05-11 | $2.25 | $2.40 | 316,200 | — | — |
| 2001-05-10 | $2.23 | $2.37 | 334,600 | — | — |
| 2001-05-09 | $2.21 | $2.36 | 259,200 | — | — |
| 2001-05-08 | $2.23 | $2.38 | 163,600 | — | — |
| 2001-05-07 | $2.24 | $2.38 | 244,000 | — | — |
| 2001-05-04 | $2.23 | $2.38 | 267,800 | — | — |
| 2001-05-03 | $2.25 | $2.40 | 692,600 | — | — |
| 2001-05-02 | $2.22 | $2.36 | 891,000 | — | — |
| 2001-05-01 | $2.15 | $2.29 | 1,007,200 | — | — |
| 2001-04-30 | $2.04 | $2.17 | 598,400 | — | — |
| 2001-04-27 | $1.93 | $2.06 | 351,200 | — | — |
| 2001-04-26 | $1.83 | $1.95 | 625,200 | — | — |
| 2001-04-25 | $1.99 | $2.12 | 261,600 | — | — |
| 2001-04-24 | $1.95 | $2.08 | 213,600 | — | — |
| 2001-04-23 | $1.93 | $2.06 | 656,200 | — | — |
| 2001-04-20 | $2.04 | $2.18 | 1,044,600 | — | — |
| 2001-04-19 | $2.09 | $2.23 | 500,200 | — | — |
| 2001-04-18 | $2.25 | $2.40 | 236,400 | — | — |
| 2001-04-17 | $2.15 | $2.29 | 108,600 | — | — |
| 2001-04-16 | $2.15 | $2.29 | 70,000 | — | — |
| 2001-04-12 | $2.20 | $2.35 | 11,600 | — | — |
| 2001-04-11 | $2.23 | $2.37 | 147,200 | — | — |
| 2001-04-10 | $2.22 | $2.37 | 264,000 | — | — |
| 2001-04-09 | $2.10 | $2.24 | 62,200 | — | — |
| 2001-04-06 | $2.11 | $2.25 | 358,800 | — | — |
| 2001-04-05 | $2.20 | $2.34 | 207,000 | — | — |
| 2001-04-04 | $2.09 | $2.23 | 242,200 | — | — |
| 2001-04-03 | $2.15 | $2.29 | 272,000 | — | — |
| 2001-04-02 | $2.21 | $2.35 | 134,600 | — | — |
| 2001-03-30 | $2.33 | $2.48 | 736,000 | — | — |
| 2001-03-29 | $2.29 | $2.44 | 1,484,800 | — | — |
| 2001-03-28 | $2.19 | $2.34 | 587,800 | — | — |
| 2001-03-27 | $2.17 | $2.32 | 399,400 | — | — |
| 2001-03-26 | $2.18 | $2.32 | 302,800 | — | — |
| 2001-03-23 | $2.14 | $2.28 | 453,000 | — | — |
| 2001-03-22 | $2.15 | $2.29 | 527,600 | — | — |
| 2001-03-21 | $2.17 | $2.32 | 650,000 | — | — |
| 2001-03-20 | $2.12 | $2.26 | 768,600 | — | — |
| 2001-03-19 | $2.23 | $2.37 | 417,400 | — | — |
| 2001-03-16 | $2.35 | $2.51 | 412,800 | — | — |
| 2001-03-15 | $2.53 | $2.69 | 541,800 | — | — |
| 2001-03-14 | $2.43 | $2.59 | 287,800 | — | — |
| 2001-03-13 | $2.45 | $2.61 | 249,000 | — | — |
| 2001-03-12 | $2.40 | $2.56 | 1,370,800 | — | — |
| 2001-03-09 | $2.75 | $2.93 | 331,200 | — | — |
| 2001-03-08 | $2.95 | $3.15 | 119,000 | — | — |
| 2001-03-07 | $3.01 | $3.21 | 1,053,000 | — | — |
| 2001-03-06 | $2.99 | $3.19 | 73,400 | — | — |
| 2001-03-05 | $2.87 | $3.06 | 272,800 | — | — |
| 2001-03-02 | $2.89 | $3.08 | 170,400 | — | — |
| 2001-03-01 | $2.90 | $3.09 | 464,800 | — | — |
| 2001-02-28 | $2.91 | $3.10 | 571,800 | — | — |
| 2001-02-27 | $2.98 | $3.17 | 142,200 | — | — |
| 2001-02-26 | $3.01 | $3.21 | 885,400 | — | — |
| 2001-02-23 | $3.16 | $3.37 | 291,000 | — | — |
| 2001-02-22 | $3.18 | $3.39 | 220,000 | — | — |
| 2001-02-21 | $3.30 | $3.52 | 1,158,600 | — | — |
| 2001-02-20 | $3.17 | $3.38 | 479,600 | — | — |
| 2001-02-16 | $3.05 | $3.25 | 432,800 | — | — |
| 2001-02-15 | $3.12 | $3.32 | 905,200 | — | — |
| 2001-02-14 | $2.80 | $2.98 | 208,000 | — | — |
| 2001-02-13 | $2.80 | $2.99 | 253,200 | — | — |
| 2001-02-12 | $2.89 | $3.08 | 210,600 | — | — |
| 2001-02-09 | $2.89 | $3.08 | 584,200 | — | — |
| 2001-02-08 | $2.98 | $3.17 | 267,800 | — | — |
| 2001-02-07 | $3.00 | $3.20 | 697,400 | — | — |
| 2001-02-06 | $2.98 | $3.17 | 637,600 | — | — |
| 2001-02-05 | $3.10 | $3.31 | 1,118,400 | — | — |
| 2001-02-02 | $3.33 | $3.55 | 3,753,800 | — | — |
| 2001-02-01 | $2.81 | $2.99 | 1,987,600 | — | — |
| 2001-01-31 | $2.80 | $2.98 | 1,234,000 | — | — |
| 2001-01-30 | $2.56 | $2.73 | 435,400 | — | — |
| 2001-01-29 | $2.55 | $2.72 | 305,000 | — | — |
| 2001-01-26 | $2.56 | $2.73 | 231,000 | — | — |
| 2001-01-25 | $2.59 | $2.77 | 207,000 | — | — |
| 2001-01-24 | $2.59 | $2.77 | 253,200 | — | — |
| 2001-01-23 | $2.63 | $2.80 | 167,200 | — | — |
| 2001-01-22 | $2.56 | $2.73 | 283,800 | — | — |
| 2001-01-19 | $2.72 | $2.90 | 869,600 | — | — |
| 2001-01-18 | $2.63 | $2.80 | 660,400 | — | — |
| 2001-01-17 | $2.66 | $2.83 | 1,430,800 | — | — |
| 2001-01-16 | $2.50 | $2.67 | 651,400 | — | — |
| 2001-01-12 | $2.34 | $2.50 | 1,225,800 | — | — |
| 2001-01-11 | $2.34 | $2.50 | 442,000 | — | — |
| 2001-01-10 | $2.38 | $2.53 | 357,400 | — | — |
| 2001-01-09 | $2.34 | $2.50 | 1,870,400 | — | — |
| 2001-01-08 | $2.31 | $2.47 | 718,800 | — | — |
| 2001-01-05 | $2.31 | $2.47 | 551,200 | — | — |
| 2001-01-04 | $2.19 | $2.33 | 999,600 | — | — |
| 2001-01-03 | $2.00 | $2.13 | 690,400 | — | — |
| 2001-01-02 | $2.09 | $2.23 | 119,600 | — | — |