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
- 1999-04-08 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 | $2.37 | $2.37 | 466,400 | — | — |
| 2001-12-28 | $2.37 | $2.37 | 719,200 | — | — |
| 2001-12-27 | $2.37 | $2.37 | 503,200 | — | — |
| 2001-12-26 | $2.38 | $2.38 | 377,600 | — | — |
| 2001-12-24 | $2.38 | $2.38 | 246,400 | — | — |
| 2001-12-21 | $2.40 | $2.40 | 584,000 | — | — |
| 2001-12-20 | $2.47 | $2.47 | 384,800 | — | — |
| 2001-12-19 | $2.50 | $2.50 | 420,000 | — | — |
| 2001-12-18 | $2.48 | $2.48 | 351,200 | — | — |
| 2001-12-17 | $2.29 | $2.29 | 293,600 | — | — |
| 2001-12-14 | $2.21 | $2.21 | 458,400 | — | — |
| 2001-12-13 | $2.11 | $2.11 | 320,800 | — | — |
| 2001-12-12 | $2.13 | $2.13 | 842,400 | — | — |
| 2001-12-11 | $2.04 | $2.04 | 407,200 | — | — |
| 2001-12-10 | $2.01 | $2.01 | 260,800 | — | — |
| 2001-12-07 | $2.04 | $2.04 | 457,600 | — | — |
| 2001-12-06 | $2.04 | $2.04 | 178,400 | — | — |
| 2001-12-05 | $2.04 | $2.04 | 640,000 | — | — |
| 2001-12-04 | $1.94 | $1.94 | 173,600 | — | — |
| 2001-12-03 | $1.90 | $1.90 | 252,000 | — | — |
| 2001-11-30 | $1.92 | $1.92 | 244,000 | — | — |
| 2001-11-29 | $1.91 | $1.91 | 123,200 | — | — |
| 2001-11-28 | $1.91 | $1.91 | 228,000 | — | — |
| 2001-11-27 | $1.99 | $1.99 | 198,400 | — | — |
| 2001-11-26 | $1.98 | $1.98 | 586,400 | — | — |
| 2001-11-23 | $1.97 | $1.97 | 130,400 | — | — |
| 2001-11-21 | $1.95 | $1.95 | 152,800 | — | — |
| 2001-11-20 | $1.99 | $1.99 | 253,600 | — | — |
| 2001-11-19 | $1.98 | $1.98 | 273,600 | — | — |
| 2001-11-16 | $1.99 | $1.99 | 276,800 | — | — |
| 2001-11-15 | $1.94 | $1.94 | 158,400 | — | — |
| 2001-11-14 | $1.97 | $1.97 | 284,800 | — | — |
| 2001-11-13 | $1.84 | $1.84 | 340,000 | — | — |
| 2001-11-12 | $1.87 | $1.87 | 290,400 | — | — |
| 2001-11-09 | $1.88 | $1.88 | 384,800 | — | — |
| 2001-11-08 | $1.81 | $1.81 | 391,200 | — | — |
| 2001-11-07 | $1.74 | $1.74 | 267,200 | — | — |
| 2001-11-06 | $1.71 | $1.71 | 421,600 | — | — |
| 2001-11-05 | $1.70 | $1.70 | 242,400 | — | — |
| 2001-11-02 | $1.75 | $1.75 | 275,200 | — | — |
| 2001-11-01 | $1.73 | $1.72 | 244,000 | — | — |
| 2001-10-31 | $1.75 | $1.75 | 504,800 | — | — |
| 2001-10-30 | $1.72 | $1.72 | 362,400 | — | — |
| 2001-10-29 | $1.82 | $1.82 | 1,053,600 | — | — |
| 2001-10-26 | $1.82 | $1.82 | 376,000 | — | — |
| 2001-10-25 | $1.81 | $1.81 | 682,400 | — | — |
| 2001-10-24 | $1.63 | $1.63 | 1,698,400 | — | — |
| 2001-10-23 | $1.63 | $1.63 | 3,804,000 | — | — |
| 2001-10-22 | $1.83 | $1.83 | 1,170,400 | — | — |
| 2001-10-19 | $1.99 | $1.99 | 4,525,600 | — | — |
| 2001-10-18 | $2.51 | $2.51 | 309,600 | — | — |
| 2001-10-17 | $2.50 | $2.50 | 758,400 | — | — |
| 2001-10-16 | $2.41 | $2.41 | 361,600 | — | — |
| 2001-10-15 | $2.19 | $2.19 | 165,600 | — | — |
| 2001-10-12 | $2.13 | $2.13 | 209,600 | — | — |
| 2001-10-11 | $2.21 | $2.21 | 563,200 | — | — |
| 2001-10-10 | $2.09 | $2.09 | 415,200 | — | — |
| 2001-10-09 | $2.02 | $2.02 | 136,800 | — | — |
| 2001-10-08 | $2.03 | $2.03 | 138,400 | — | — |
| 2001-10-05 | $2.03 | $2.03 | 407,200 | — | — |
| 2001-10-04 | $1.99 | $1.99 | 590,400 | — | — |
| 2001-10-03 | $2.02 | $2.02 | 783,200 | — | — |
| 2001-10-02 | $2.08 | $2.08 | 136,000 | — | — |
| 2001-10-01 | $2.19 | $2.19 | 268,000 | — | — |
| 2001-09-28 | $2.18 | $2.18 | 377,600 | — | — |
| 2001-09-27 | $1.94 | $1.94 | 884,800 | — | — |
| 2001-09-26 | $2.08 | $2.08 | 352,000 | — | — |
| 2001-09-25 | $2.13 | $2.13 | 349,600 | — | — |
| 2001-09-24 | $2.16 | $2.16 | 648,000 | — | — |
| 2001-09-21 | $2.05 | $2.05 | 2,088,000 | — | — |
| 2001-09-20 | $2.30 | $2.30 | 2,544,800 | — | — |
| 2001-09-19 | $2.39 | $2.39 | 1,583,200 | — | — |
| 2001-09-18 | $2.49 | $2.49 | 1,378,400 | — | — |
| 2001-09-17 | $2.81 | $2.81 | 563,200 | — | — |
| 2001-09-10 | $2.97 | $2.97 | 480,800 | — | — |
| 2001-09-07 | $2.98 | $2.98 | 767,200 | — | — |
| 2001-09-06 | $3.01 | $3.01 | 414,400 | — | — |
| 2001-09-05 | $2.80 | $2.80 | 301,600 | — | — |
| 2001-09-04 | $2.66 | $2.66 | 192,800 | — | — |
| 2001-08-31 | $2.65 | $2.65 | 330,400 | — | — |
| 2001-08-30 | $2.64 | $2.64 | 277,600 | — | — |
| 2001-08-29 | $2.58 | $2.58 | 321,600 | — | — |
| 2001-08-28 | $2.57 | $2.57 | 314,400 | — | — |
| 2001-08-27 | $2.57 | $2.57 | 594,400 | — | — |
| 2001-08-24 | $2.57 | $2.57 | 280,800 | — | — |
| 2001-08-23 | $2.56 | $2.56 | 404,000 | — | — |
| 2001-08-22 | $2.61 | $2.61 | 436,000 | — | — |
| 2001-08-21 | $2.56 | $2.56 | 696,000 | — | — |
| 2001-08-20 | $2.56 | $2.56 | 317,600 | — | — |
| 2001-08-17 | $2.56 | $2.56 | 552,000 | — | — |
| 2001-08-16 | $2.60 | $2.60 | 549,600 | — | — |
| 2001-08-15 | $2.59 | $2.59 | 1,101,600 | — | — |
| 2001-08-14 | $2.54 | $2.54 | 1,180,000 | — | — |
| 2001-08-13 | $2.45 | $2.45 | 852,800 | — | — |
| 2001-08-10 | $2.46 | $2.46 | 371,200 | — | — |
| 2001-08-09 | $2.45 | $2.45 | 338,400 | — | — |
| 2001-08-08 | $2.47 | $2.47 | 296,000 | — | — |
| 2001-08-07 | $2.49 | $2.49 | 457,600 | — | — |
| 2001-08-06 | $2.41 | $2.41 | 290,400 | — | — |
| 2001-08-03 | $2.42 | $2.42 | 414,400 | — | — |
| 2001-08-02 | $2.42 | $2.42 | 884,000 | — | — |
| 2001-08-01 | $2.42 | $2.42 | 487,200 | — | — |
| 2001-07-31 | $2.40 | $2.40 | 948,000 | — | — |
| 2001-07-30 | $2.31 | $2.31 | 1,014,400 | — | — |
| 2001-07-27 | $2.39 | $2.39 | 828,000 | — | — |
| 2001-07-26 | $2.47 | $2.47 | 1,708,800 | — | — |
| 2001-07-25 | $2.58 | $2.58 | 1,938,400 | — | — |
| 2001-07-24 | $2.76 | $2.76 | 2,375,200 | — | — |
| 2001-07-23 | $2.89 | $2.89 | 545,600 | — | — |
| 2001-07-20 | $2.92 | $2.92 | 553,600 | — | — |
| 2001-07-19 | $3.00 | $3.00 | 1,357,600 | — | — |
| 2001-07-18 | $2.96 | $2.96 | 885,600 | — | — |
| 2001-07-17 | $2.83 | $2.83 | 500,800 | — | — |
| 2001-07-16 | $2.78 | $2.78 | 890,400 | — | — |
| 2001-07-13 | $2.67 | $2.67 | 549,600 | — | — |
| 2001-07-12 | $2.62 | $2.62 | 1,108,000 | — | — |
| 2001-07-11 | $2.62 | $2.62 | 1,297,600 | — | — |
| 2001-07-10 | $2.46 | $2.46 | 434,400 | — | — |
| 2001-07-09 | $2.42 | $2.42 | 346,400 | — | — |
| 2001-07-06 | $2.36 | $2.36 | 360,800 | — | — |
| 2001-07-05 | $2.37 | $2.37 | 444,800 | — | — |
| 2001-07-03 | $2.39 | $2.39 | 636,800 | — | — |
| 2001-07-02 | $2.30 | $2.30 | 1,135,200 | — | — |
| 2001-06-29 | $2.41 | $2.41 | 1,054,400 | — | — |
| 2001-06-28 | $2.14 | $2.14 | 2,037,600 | — | — |
| 2001-06-27 | $2.13 | $2.13 | 1,833,600 | — | — |
| 2001-06-26 | $2.16 | $2.16 | 1,183,200 | — | — |
| 2001-06-25 | $2.11 | $2.11 | 1,229,600 | — | — |
| 2001-06-22 | $2.22 | $2.22 | 1,956,000 | — | — |
| 2001-06-21 | $2.24 | $2.24 | 676,800 | — | — |
| 2001-06-20 | $2.26 | $2.26 | 1,980,000 | — | — |
| 2001-06-19 | $2.31 | $2.31 | 10,693,600 | — | — |
| 2001-06-18 | $3.31 | $3.31 | 398,400 | — | — |
| 2001-06-15 | $3.28 | $3.28 | 694,400 | — | — |
| 2001-06-14 | $3.36 | $3.36 | 732,800 | — | — |
| 2001-06-13 | $3.41 | $3.41 | 563,200 | — | — |
| 2001-06-12 | $3.46 | $3.46 | 751,200 | — | — |
| 2001-06-11 | $3.61 | $3.61 | 272,000 | — | — |
| 2001-06-08 | $3.64 | $3.64 | 217,600 | — | — |
| 2001-06-07 | $3.66 | $3.66 | 308,000 | — | — |
| 2001-06-06 | $3.65 | $3.65 | 560,800 | — | — |
| 2001-06-05 | $3.59 | $3.59 | 220,800 | — | — |
| 2001-06-04 | $3.59 | $3.59 | 372,000 | — | — |
| 2001-06-01 | $3.69 | $3.69 | 344,800 | — | — |
| 2001-05-31 | $3.63 | $3.63 | 272,000 | — | — |
| 2001-05-30 | $3.56 | $3.56 | 349,600 | — | — |
| 2001-05-29 | $3.61 | $3.61 | 384,800 | — | — |
| 2001-05-25 | $3.63 | $3.63 | 392,000 | — | — |
| 2001-05-24 | $3.49 | $3.49 | 895,200 | — | — |
| 2001-05-23 | $3.45 | $3.45 | 1,116,000 | — | — |
| 2001-05-22 | $3.53 | $3.53 | 516,800 | — | — |
| 2001-05-21 | $3.62 | $3.62 | 601,600 | — | — |
| 2001-05-18 | $3.61 | $3.61 | 467,200 | — | — |
| 2001-05-17 | $3.61 | $3.61 | 310,400 | — | — |
| 2001-05-16 | $3.53 | $3.53 | 316,800 | — | — |
| 2001-05-15 | $3.49 | $3.49 | 693,600 | — | — |
| 2001-05-14 | $3.55 | $3.55 | 684,800 | — | — |
| 2001-05-11 | $3.47 | $3.47 | 559,200 | — | — |
| 2001-05-10 | $3.44 | $3.44 | 298,400 | — | — |
| 2001-05-09 | $3.43 | $3.43 | 251,200 | — | — |
| 2001-05-08 | $3.43 | $3.43 | 414,400 | — | — |
| 2001-05-07 | $3.42 | $3.42 | 922,400 | — | — |
| 2001-05-04 | $3.50 | $3.50 | 282,400 | — | — |
| 2001-05-03 | $3.56 | $3.56 | 369,600 | — | — |
| 2001-05-02 | $3.61 | $3.61 | 792,800 | — | — |
| 2001-05-01 | $3.48 | $3.48 | 914,400 | — | — |
| 2001-04-30 | $3.53 | $3.53 | 623,200 | — | — |
| 2001-04-27 | $3.48 | $3.48 | 389,600 | — | — |
| 2001-04-26 | $3.49 | $3.49 | 850,400 | — | — |
| 2001-04-25 | $3.54 | $3.54 | 867,200 | — | — |
| 2001-04-24 | $3.29 | $3.29 | 2,368,000 | — | — |
| 2001-04-23 | $3.46 | $3.46 | 1,531,200 | — | — |
| 2001-04-20 | $3.11 | $3.11 | 1,030,400 | — | — |
| 2001-04-19 | $3.15 | $3.15 | 668,800 | — | — |
| 2001-04-18 | $3.24 | $3.24 | 1,009,600 | — | — |
| 2001-04-17 | $3.29 | $3.29 | 371,200 | — | — |
| 2001-04-16 | $3.47 | $3.47 | 364,800 | — | — |
| 2001-04-12 | $3.49 | $3.49 | 122,400 | — | — |
| 2001-04-11 | $3.38 | $3.38 | 600,800 | — | — |
| 2001-04-10 | $3.49 | $3.49 | 246,400 | — | — |
| 2001-04-09 | $3.36 | $3.36 | 416,800 | — | — |
| 2001-04-06 | $3.42 | $3.42 | 266,400 | — | — |
| 2001-04-05 | $3.56 | $3.56 | 168,800 | — | — |
| 2001-04-04 | $3.61 | $3.61 | 351,200 | — | — |
| 2001-04-03 | $3.65 | $3.65 | 379,200 | — | — |
| 2001-04-02 | $3.73 | $3.73 | 624,800 | — | — |
| 2001-03-30 | $3.88 | $3.88 | 638,400 | — | — |
| 2001-03-29 | $3.60 | $3.60 | 263,200 | — | — |
| 2001-03-28 | $3.57 | $3.57 | 134,400 | — | — |
| 2001-03-27 | $3.55 | $3.55 | 212,800 | — | — |
| 2001-03-26 | $3.44 | $3.44 | 188,000 | — | — |
| 2001-03-23 | $3.42 | $3.42 | 251,200 | — | — |
| 2001-03-22 | $3.34 | $3.34 | 494,400 | — | — |
| 2001-03-21 | $3.54 | $3.54 | 289,600 | — | — |
| 2001-03-20 | $3.57 | $3.57 | 304,800 | — | — |
| 2001-03-19 | $3.51 | $3.51 | 156,000 | — | — |
| 2001-03-16 | $3.51 | $3.51 | 221,600 | — | — |
| 2001-03-15 | $3.52 | $3.52 | 332,800 | — | — |
| 2001-03-14 | $3.43 | $3.43 | 274,400 | — | — |
| 2001-03-13 | $3.45 | $3.45 | 238,400 | — | — |
| 2001-03-12 | $3.41 | $3.40 | 240,800 | — | — |
| 2001-03-09 | $3.55 | $3.55 | 1,572,000 | — | — |
| 2001-03-08 | $3.33 | $3.33 | 64,800 | — | — |
| 2001-03-07 | $3.39 | $3.39 | 346,400 | — | — |
| 2001-03-06 | $3.26 | $3.26 | 271,200 | — | — |
| 2001-03-05 | $3.29 | $3.29 | 220,000 | — | — |
| 2001-03-02 | $3.16 | $3.16 | 153,600 | — | — |
| 2001-03-01 | $3.13 | $3.13 | 220,000 | — | — |
| 2001-02-28 | $3.24 | $3.24 | 399,200 | — | — |
| 2001-02-27 | $3.05 | $3.05 | 672,800 | — | — |
| 2001-02-26 | $2.86 | $2.86 | 605,600 | — | — |
| 2001-02-23 | $2.85 | $2.85 | 661,600 | — | — |
| 2001-02-22 | $3.03 | $3.03 | 204,000 | — | — |
| 2001-02-21 | $3.03 | $3.03 | 278,400 | — | — |
| 2001-02-20 | $2.98 | $2.98 | 372,800 | — | — |
| 2001-02-16 | $2.99 | $2.99 | 260,000 | — | — |
| 2001-02-15 | $3.01 | $3.01 | 720,000 | — | — |
| 2001-02-14 | $3.00 | $3.00 | 905,600 | — | — |
| 2001-02-13 | $3.19 | $3.19 | 141,600 | — | — |
| 2001-02-12 | $3.21 | $3.21 | 505,600 | — | — |
| 2001-02-09 | $3.25 | $3.25 | 412,800 | — | — |
| 2001-02-08 | $3.41 | $3.41 | 465,600 | — | — |
| 2001-02-07 | $3.53 | $3.53 | 145,600 | — | — |
| 2001-02-06 | $3.61 | $3.61 | 316,800 | — | — |
| 2001-02-05 | $3.59 | $3.59 | 214,400 | — | — |
| 2001-02-02 | $3.62 | $3.62 | 176,800 | — | — |
| 2001-02-01 | $3.67 | $3.67 | 333,600 | — | — |
| 2001-01-31 | $3.75 | $3.75 | 308,000 | — | — |
| 2001-01-30 | $3.78 | $3.78 | 319,200 | — | — |
| 2001-01-29 | $3.66 | $3.66 | 213,600 | — | — |
| 2001-01-26 | $3.48 | $3.48 | 216,800 | — | — |
| 2001-01-25 | $3.45 | $3.45 | 115,200 | — | — |
| 2001-01-24 | $3.44 | $3.44 | 200,800 | — | — |
| 2001-01-23 | $3.45 | $3.45 | 269,600 | — | — |
| 2001-01-22 | $3.34 | $3.34 | 153,600 | — | — |
| 2001-01-19 | $3.17 | $3.17 | 560,800 | — | — |
| 2001-01-18 | $3.30 | $3.30 | 603,200 | — | — |
| 2001-01-17 | $3.49 | $3.49 | 260,000 | — | — |
| 2001-01-16 | $3.40 | $3.40 | 328,000 | — | — |
| 2001-01-12 | $3.56 | $3.56 | 486,400 | — | — |
| 2001-01-11 | $3.61 | $3.61 | 250,400 | — | — |
| 2001-01-10 | $3.45 | $3.45 | 215,200 | — | — |
| 2001-01-09 | $3.40 | $3.40 | 192,000 | — | — |
| 2001-01-08 | $3.45 | $3.45 | 223,200 | — | — |
| 2001-01-05 | $3.49 | $3.49 | 305,600 | — | — |
| 2001-01-04 | $3.46 | $3.46 | 207,200 | — | — |
| 2001-01-03 | $3.44 | $3.44 | 467,200 | — | — |
| 2001-01-02 | $3.23 | $3.23 | 386,400 | — | — |