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
- 1994-11-04 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 | $1.88 | $1.88 | 212,000 | — | — |
| 2001-12-28 | $1.92 | $1.92 | 77,000 | — | — |
| 2001-12-27 | $1.93 | $1.93 | 141,000 | — | — |
| 2001-12-26 | $1.93 | $1.92 | 139,000 | — | — |
| 2001-12-24 | $1.93 | $1.92 | 48,000 | — | — |
| 2001-12-21 | $1.90 | $1.89 | 740,000 | — | — |
| 2001-12-20 | $1.88 | $1.87 | 386,000 | — | — |
| 2001-12-19 | $1.86 | $1.86 | 266,000 | — | — |
| 2001-12-18 | $1.88 | $1.87 | 467,000 | — | — |
| 2001-12-17 | $1.81 | $1.81 | 330,000 | — | — |
| 2001-12-14 | $1.74 | $1.74 | 139,000 | — | — |
| 2001-12-13 | $1.72 | $1.72 | 480,000 | — | — |
| 2001-12-12 | $1.71 | $1.71 | 190,000 | — | — |
| 2001-12-11 | $1.74 | $1.74 | 145,000 | — | — |
| 2001-12-10 | $1.74 | $1.74 | 138,000 | — | — |
| 2001-12-07 | $1.72 | $1.72 | 375,000 | — | — |
| 2001-12-06 | $1.78 | $1.77 | 315,000 | — | — |
| 2001-12-05 | $1.80 | $1.80 | 139,000 | — | — |
| 2001-12-04 | $1.81 | $1.80 | 55,000 | — | — |
| 2001-12-03 | $1.80 | $1.80 | 188,000 | — | — |
| 2001-11-30 | $1.81 | $1.81 | 871,000 | — | — |
| 2001-11-29 | $1.85 | $1.85 | 197,000 | — | — |
| 2001-11-28 | $1.82 | $1.82 | 313,000 | — | — |
| 2001-11-27 | $1.83 | $1.83 | 151,000 | — | — |
| 2001-11-26 | $1.83 | $1.83 | 178,000 | — | — |
| 2001-11-23 | $1.79 | $1.79 | 28,000 | — | — |
| 2001-11-21 | $1.74 | $1.73 | 51,000 | — | — |
| 2001-11-20 | $1.73 | $1.73 | 236,000 | — | — |
| 2001-11-19 | $1.75 | $1.75 | 195,000 | — | — |
| 2001-11-16 | $1.77 | $1.77 | 108,000 | — | — |
| 2001-11-15 | $1.77 | $1.76 | 200,000 | — | — |
| 2001-11-14 | $1.81 | $1.80 | 246,000 | — | — |
| 2001-11-13 | $1.78 | $1.77 | 224,000 | — | — |
| 2001-11-12 | $1.78 | $1.78 | 199,000 | — | — |
| 2001-11-09 | $1.79 | $1.78 | 860,000 | — | — |
| 2001-11-08 | $1.70 | $1.70 | 234,000 | — | — |
| 2001-11-07 | $1.76 | $1.76 | 27,000 | — | — |
| 2001-11-06 | $1.82 | $1.82 | 245,000 | — | — |
| 2001-11-05 | $1.80 | $1.79 | 169,000 | — | — |
| 2001-11-02 | $1.81 | $1.80 | 250,000 | — | — |
| 2001-11-01 | $1.83 | $1.82 | 206,000 | — | — |
| 2001-10-31 | $1.82 | $1.82 | 199,000 | — | — |
| 2001-10-30 | $1.80 | $1.80 | 134,000 | — | — |
| 2001-10-29 | $1.84 | $1.84 | 83,000 | — | — |
| 2001-10-26 | $1.91 | $1.91 | 209,000 | — | — |
| 2001-10-25 | $1.96 | $1.96 | 446,000 | — | — |
| 2001-10-24 | $1.88 | $1.88 | 79,000 | — | — |
| 2001-10-23 | $1.93 | $1.92 | 141,000 | — | — |
| 2001-10-22 | $1.94 | $1.94 | 87,000 | — | — |
| 2001-10-19 | $1.92 | $1.91 | 79,000 | — | — |
| 2001-10-18 | $1.92 | $1.92 | 104,000 | — | — |
| 2001-10-17 | $1.97 | $1.97 | 526,000 | — | — |
| 2001-10-16 | $1.84 | $1.84 | 1,692,000 | — | — |
| 2001-10-15 | $1.89 | $1.89 | 105,000 | — | — |
| 2001-10-12 | $1.83 | $1.82 | 150,000 | — | — |
| 2001-10-11 | $1.80 | $1.80 | 413,000 | — | — |
| 2001-10-10 | $1.85 | $1.85 | 957,000 | — | — |
| 2001-10-09 | $1.97 | $1.97 | 627,000 | — | — |
| 2001-10-08 | $1.80 | $1.80 | 380,000 | — | — |
| 2001-10-05 | $1.81 | $1.81 | 51,000 | — | — |
| 2001-10-04 | $1.79 | $1.79 | 735,000 | — | — |
| 2001-10-03 | $1.80 | $1.80 | 416,000 | — | — |
| 2001-10-02 | $1.82 | $1.82 | 84,000 | — | — |
| 2001-10-01 | $1.86 | $1.86 | 165,000 | — | — |
| 2001-09-28 | $1.82 | $1.82 | 434,000 | — | — |
| 2001-09-27 | $1.79 | $1.79 | 520,000 | — | — |
| 2001-09-26 | $1.79 | $1.79 | 339,000 | — | — |
| 2001-09-25 | $1.83 | $1.83 | 1,749,000 | — | — |
| 2001-09-24 | $1.83 | $1.83 | 574,000 | — | — |
| 2001-09-21 | $1.80 | $1.80 | 930,000 | — | — |
| 2001-09-20 | $1.81 | $1.81 | 720,000 | — | — |
| 2001-09-19 | $1.86 | $1.86 | 1,019,000 | — | — |
| 2001-09-18 | $1.91 | $1.91 | 79,000 | — | — |
| 2001-09-17 | $1.90 | $1.90 | 82,000 | — | — |
| 2001-09-10 | $1.94 | $1.94 | 101,000 | — | — |
| 2001-09-07 | $1.96 | $1.96 | 135,000 | — | — |
| 2001-09-06 | $2.01 | $2.01 | 280,000 | — | — |
| 2001-09-05 | $1.98 | $1.98 | 66,000 | — | — |
| 2001-09-04 | $1.98 | $1.98 | 260,000 | — | — |
| 2001-08-31 | $2.01 | $2.01 | 149,000 | — | — |
| 2001-08-30 | $2.01 | $2.01 | 210,000 | — | — |
| 2001-08-29 | $2.01 | $2.01 | 124,000 | — | — |
| 2001-08-28 | $2.02 | $2.02 | 490,000 | — | — |
| 2001-08-27 | $2.03 | $2.03 | 858,000 | — | — |
| 2001-08-24 | $1.95 | $1.95 | 2,106,000 | — | — |
| 2001-08-23 | $1.89 | $1.89 | 75,000 | — | — |
| 2001-08-22 | $1.90 | $1.89 | 118,000 | — | — |
| 2001-08-21 | $1.90 | $1.89 | 727,000 | — | — |
| 2001-08-20 | $1.90 | $1.90 | 61,000 | — | — |
| 2001-08-17 | $1.88 | $1.88 | 34,000 | — | — |
| 2001-08-16 | $1.93 | $1.93 | 32,000 | — | — |
| 2001-08-15 | $1.90 | $1.90 | 130,000 | — | — |
| 2001-08-14 | $1.86 | $1.86 | 65,000 | — | — |
| 2001-08-13 | $1.86 | $1.86 | 85,000 | — | — |
| 2001-08-10 | $1.85 | $1.85 | 38,000 | — | — |
| 2001-08-09 | $1.85 | $1.85 | 39,000 | — | — |
| 2001-08-08 | $1.88 | $1.88 | 138,000 | — | — |
| 2001-08-07 | $1.92 | $1.92 | 138,000 | — | — |
| 2001-08-06 | $1.99 | $1.99 | 91,000 | — | — |
| 2001-08-03 | $1.94 | $1.94 | 77,000 | — | — |
| 2001-08-02 | $1.98 | $1.98 | 71,000 | — | — |
| 2001-08-01 | $1.93 | $1.93 | 202,000 | — | — |
| 2001-07-31 | $1.94 | $1.94 | 182,000 | — | — |
| 2001-07-30 | $2.04 | $2.04 | 72,000 | — | — |
| 2001-07-27 | $2.09 | $2.09 | 104,000 | — | — |
| 2001-07-26 | $2.03 | $2.03 | 56,000 | — | — |
| 2001-07-25 | $1.93 | $1.93 | 95,000 | — | — |
| 2001-07-24 | $1.81 | $1.81 | 404,000 | — | — |
| 2001-07-23 | $2.09 | $2.09 | 144,000 | — | — |
| 2001-07-20 | $2.18 | $2.18 | 92,000 | — | — |
| 2001-07-19 | $2.17 | $2.17 | 388,000 | — | — |
| 2001-07-18 | $2.17 | $2.17 | 1,378,000 | — | — |
| 2001-07-17 | $2.20 | $2.19 | 374,000 | — | — |
| 2001-07-16 | $2.23 | $2.23 | 70,000 | — | — |
| 2001-07-13 | $2.25 | $2.25 | 231,000 | — | — |
| 2001-07-12 | $2.25 | $2.25 | 252,000 | — | — |
| 2001-07-11 | $2.22 | $2.22 | 309,000 | — | — |
| 2001-07-10 | $2.21 | $2.21 | 430,000 | — | — |
| 2001-07-09 | $2.23 | $2.23 | 510,000 | — | — |
| 2001-07-06 | $2.16 | $2.16 | 196,000 | — | — |
| 2001-07-05 | $2.01 | $2.01 | 128,000 | — | — |
| 2001-07-03 | $2.02 | $2.02 | 130,000 | — | — |
| 2001-07-02 | $2.03 | $2.03 | 438,000 | — | — |
| 2001-06-29 | $2.23 | $2.23 | 836,000 | — | — |
| 2001-06-28 | $2.00 | $2.00 | 167,000 | — | — |
| 2001-06-27 | $1.97 | $1.97 | 92,000 | — | — |
| 2001-06-26 | $1.95 | $1.95 | 446,000 | — | — |
| 2001-06-25 | $1.92 | $1.91 | 127,000 | — | — |
| 2001-06-22 | $1.90 | $1.90 | 59,000 | — | — |
| 2001-06-21 | $1.93 | $1.92 | 266,000 | — | — |
| 2001-06-20 | $1.91 | $1.91 | 119,000 | — | — |
| 2001-06-19 | $1.89 | $1.89 | 148,000 | — | — |
| 2001-06-18 | $1.87 | $1.86 | 56,000 | — | — |
| 2001-06-15 | $1.88 | $1.87 | 252,000 | — | — |
| 2001-06-14 | $1.87 | $1.87 | 65,000 | — | — |
| 2001-06-13 | $1.90 | $1.90 | 61,000 | — | — |
| 2001-06-12 | $1.89 | $1.89 | 234,000 | — | — |
| 2001-06-11 | $1.85 | $1.85 | 107,000 | — | — |
| 2001-06-08 | $1.85 | $1.85 | 53,000 | — | — |
| 2001-06-07 | $1.83 | $1.83 | 5,000 | — | — |
| 2001-06-06 | $1.83 | $1.83 | 65,000 | — | — |
| 2001-06-05 | $1.89 | $1.89 | 1,293,000 | — | — |
| 2001-06-04 | $1.88 | $1.88 | 86,000 | — | — |
| 2001-06-01 | $1.89 | $1.89 | 31,000 | — | — |
| 2001-05-31 | $1.81 | $1.80 | 91,000 | — | — |
| 2001-05-30 | $1.86 | $1.86 | 49,000 | — | — |
| 2001-05-29 | $1.88 | $1.88 | 95,000 | — | — |
| 2001-05-25 | $1.93 | $1.93 | 124,000 | — | — |
| 2001-05-24 | $1.92 | $1.92 | 51,000 | — | — |
| 2001-05-23 | $1.92 | $1.91 | 93,000 | — | — |
| 2001-05-22 | $1.91 | $1.91 | 92,000 | — | — |
| 2001-05-21 | $1.88 | $1.88 | 73,000 | — | — |
| 2001-05-18 | $1.93 | $1.93 | 128,000 | — | — |
| 2001-05-17 | $1.89 | $1.89 | 51,000 | — | — |
| 2001-05-16 | $1.90 | $1.90 | 75,000 | — | — |
| 2001-05-15 | $1.91 | $1.91 | 191,000 | — | — |
| 2001-05-14 | $1.89 | $1.89 | 52,000 | — | — |
| 2001-05-11 | $1.89 | $1.89 | 61,000 | — | — |
| 2001-05-10 | $1.88 | $1.88 | 11,000 | — | — |
| 2001-05-09 | $1.91 | $1.91 | 29,000 | — | — |
| 2001-05-08 | $1.90 | $1.89 | 8,000 | — | — |
| 2001-05-07 | $1.86 | $1.86 | 25,000 | — | — |
| 2001-05-04 | $1.91 | $1.91 | 31,000 | — | — |
| 2001-05-03 | $1.90 | $1.90 | 20,000 | — | — |
| 2001-05-02 | $1.87 | $1.87 | 35,000 | — | — |
| 2001-05-01 | $1.85 | $1.85 | 93,000 | — | — |
| 2001-04-30 | $1.84 | $1.84 | 26,000 | — | — |
| 2001-04-27 | $1.78 | $1.78 | 135,000 | — | — |
| 2001-04-26 | $1.70 | $1.70 | 169,000 | — | — |
| 2001-04-25 | $1.79 | $1.79 | 113,000 | — | — |
| 2001-04-24 | $1.80 | $1.80 | 67,000 | — | — |
| 2001-04-23 | $1.82 | $1.81 | 163,000 | — | — |
| 2001-04-20 | $1.86 | $1.86 | 30,000 | — | — |
| 2001-04-19 | $1.80 | $1.80 | 42,000 | — | — |
| 2001-04-18 | $1.89 | $1.89 | 67,000 | — | — |
| 2001-04-17 | $1.89 | $1.89 | 40,000 | — | — |
| 2001-04-16 | $1.87 | $1.87 | 65,000 | — | — |
| 2001-04-12 | $1.91 | $1.91 | 11,000 | — | — |
| 2001-04-11 | $1.92 | $1.91 | 55,000 | — | — |
| 2001-04-10 | $1.94 | $1.94 | 36,000 | — | — |
| 2001-04-09 | $1.92 | $1.92 | 33,000 | — | — |
| 2001-04-06 | $1.95 | $1.95 | 13,000 | — | — |
| 2001-04-05 | $2.00 | $2.00 | 145,000 | — | — |
| 2001-04-04 | $1.91 | $1.91 | 6,000 | — | — |
| 2001-04-03 | $1.94 | $1.94 | 51,000 | — | — |
| 2001-04-02 | $2.04 | $2.04 | 83,000 | — | — |
| 2001-03-30 | $2.13 | $2.13 | 146,000 | — | — |
| 2001-03-29 | $2.01 | $2.01 | 83,000 | — | — |
| 2001-03-28 | $1.85 | $1.85 | 34,000 | — | — |
| 2001-03-27 | $1.82 | $1.82 | 20,000 | — | — |
| 2001-03-26 | $1.74 | $1.74 | 10,000 | — | — |
| 2001-03-23 | $1.76 | $1.76 | 28,000 | — | — |
| 2001-03-22 | $1.80 | $1.80 | 137,000 | — | — |
| 2001-03-21 | $1.72 | $1.72 | 55,000 | — | — |
| 2001-03-20 | $1.77 | $1.77 | 357,000 | — | — |
| 2001-03-19 | $1.78 | $1.77 | 195,000 | — | — |
| 2001-03-16 | $1.78 | $1.77 | 161,000 | — | — |
| 2001-03-15 | $1.81 | $1.81 | 155,000 | — | — |
| 2001-03-14 | $1.88 | $1.87 | 184,000 | — | — |
| 2001-03-13 | $1.90 | $1.90 | 59,000 | — | — |
| 2001-03-12 | $1.83 | $1.82 | 93,000 | — | — |
| 2001-03-09 | $1.84 | $1.84 | 767,000 | — | — |
| 2001-03-08 | $2.03 | $2.03 | 151,000 | — | — |
| 2001-03-07 | $2.09 | $2.09 | 67,000 | — | — |
| 2001-03-06 | $1.99 | $1.99 | 120,000 | — | — |
| 2001-03-05 | $1.98 | $1.98 | 390,000 | — | — |
| 2001-03-02 | $2.10 | $2.10 | 146,000 | — | — |
| 2001-03-01 | $2.09 | $2.09 | 132,000 | — | — |
| 2001-02-28 | $2.10 | $2.10 | 233,000 | — | — |
| 2001-02-27 | $2.10 | $2.10 | 42,000 | — | — |
| 2001-02-26 | $2.08 | $2.08 | 231,000 | — | — |
| 2001-02-23 | $2.06 | $2.06 | 99,000 | — | — |
| 2001-02-22 | $2.11 | $2.11 | 30,000 | — | — |
| 2001-02-21 | $2.14 | $2.14 | 63,000 | — | — |
| 2001-02-20 | $2.10 | $2.10 | 99,000 | — | — |
| 2001-02-16 | $2.07 | $2.07 | 49,000 | — | — |
| 2001-02-15 | $2.08 | $2.08 | 161,000 | — | — |
| 2001-02-14 | $2.07 | $2.07 | 40,000 | — | — |
| 2001-02-13 | $2.03 | $2.03 | 240,000 | — | — |
| 2001-02-12 | $2.06 | $2.06 | 58,000 | — | — |
| 2001-02-09 | $2.02 | $2.02 | 50,000 | — | — |
| 2001-02-08 | $2.10 | $2.10 | 57,000 | — | — |
| 2001-02-07 | $2.20 | $2.20 | 172,000 | — | — |
| 2001-02-06 | $2.11 | $2.11 | 69,000 | — | — |
| 2001-02-05 | $2.19 | $2.19 | 98,000 | — | — |
| 2001-02-02 | $2.19 | $2.19 | 96,000 | — | — |
| 2001-02-01 | $2.19 | $2.19 | 149,000 | — | — |
| 2001-01-31 | $2.10 | $2.10 | 63,000 | — | — |
| 2001-01-30 | $2.09 | $2.09 | 26,000 | — | — |
| 2001-01-29 | $2.10 | $2.10 | 136,000 | — | — |
| 2001-01-26 | $2.00 | $2.00 | 100,000 | — | — |
| 2001-01-25 | $2.08 | $2.08 | 205,000 | — | — |
| 2001-01-24 | $2.08 | $2.08 | 58,000 | — | — |
| 2001-01-23 | $2.18 | $2.18 | 200,000 | — | — |
| 2001-01-22 | $2.21 | $2.21 | 97,000 | — | — |
| 2001-01-19 | $2.20 | $2.20 | 74,000 | — | — |
| 2001-01-18 | $2.24 | $2.24 | 167,000 | — | — |
| 2001-01-17 | $2.22 | $2.22 | 109,000 | — | — |
| 2001-01-16 | $2.21 | $2.21 | 115,000 | — | — |
| 2001-01-12 | $2.19 | $2.19 | 259,000 | — | — |
| 2001-01-11 | $2.14 | $2.14 | 299,000 | — | — |
| 2001-01-10 | $2.10 | $2.10 | 81,000 | — | — |
| 2001-01-09 | $2.04 | $2.04 | 94,000 | — | — |
| 2001-01-08 | $2.03 | $2.03 | 93,000 | — | — |
| 2001-01-05 | $2.03 | $2.03 | 260,000 | — | — |
| 2001-01-04 | $2.01 | $2.01 | 97,000 | — | — |
| 2001-01-03 | $2.01 | $2.01 | 114,000 | — | — |
| 2001-01-02 | $1.94 | $1.94 | 112,000 | — | — |