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
- 2000-10-02 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 | $2.08 | $2.08 | 31,002 | — | — |
| 2001-12-28 | $1.97 | $1.97 | 81,195 | — | — |
| 2001-12-27 | $1.90 | $1.90 | 673,810 | — | — |
| 2001-12-26 | $1.85 | $1.85 | 69,385 | — | — |
| 2001-12-24 | $1.91 | $1.91 | 1,687 | — | — |
| 2001-12-21 | $1.92 | $1.92 | 25,097 | — | — |
| 2001-12-20 | $1.92 | $1.92 | 262,565 | — | — |
| 2001-12-19 | $1.92 | $1.92 | 403,232 | — | — |
| 2001-12-18 | $2.09 | $2.09 | 989,731 | — | — |
| 2001-12-17 | $2.11 | $2.11 | 123,374 | — | — |
| 2001-12-14 | $2.28 | $2.28 | 364,427 | — | — |
| 2001-12-13 | $2.23 | $2.23 | 328,153 | — | — |
| 2001-12-12 | $2.40 | $2.40 | 340,596 | — | — |
| 2001-12-11 | $2.18 | $2.18 | 146,361 | — | — |
| 2001-12-10 | $2.16 | $2.16 | 134,973 | — | — |
| 2001-12-07 | $2.23 | $2.23 | 268,048 | — | — |
| 2001-12-06 | $2.00 | $2.00 | 388,469 | — | — |
| 2001-12-05 | $1.94 | $1.94 | 648,714 | — | — |
| 2001-12-04 | $1.80 | $1.80 | 185,377 | — | — |
| 2001-12-03 | $1.78 | $1.78 | 164,709 | — | — |
| 2001-11-30 | $1.59 | $1.59 | 69,174 | — | — |
| 2001-11-29 | $1.56 | $1.56 | 119,367 | — | — |
| 2001-11-28 | $1.56 | $1.56 | 290,825 | — | — |
| 2001-11-27 | $1.69 | $1.69 | 31,002 | — | — |
| 2001-11-26 | $1.70 | $1.70 | 382,142 | — | — |
| 2001-11-23 | $1.58 | $1.58 | 59,051 | — | — |
| 2001-11-21 | $1.44 | $1.44 | 170,825 | — | — |
| 2001-11-20 | $1.62 | $1.62 | 64,112 | — | — |
| 2001-11-19 | $1.65 | $1.65 | 33,321 | — | — |
| 2001-11-16 | $1.65 | $1.65 | 411,035 | — | — |
| 2001-11-15 | $1.59 | $1.59 | 254,340 | — | — |
| 2001-11-14 | $1.47 | $1.47 | 109,666 | — | — |
| 2001-11-13 | $1.38 | $1.38 | 339,330 | — | — |
| 2001-11-12 | $1.38 | $1.38 | 979,187 | — | — |
| 2001-11-09 | $1.37 | $1.37 | 207,732 | — | — |
| 2001-11-08 | $1.35 | $1.35 | 120,421 | — | — |
| 2001-11-07 | $1.40 | $1.40 | 200,772 | — | — |
| 2001-11-06 | $1.32 | $1.32 | 5,905 | — | — |
| 2001-11-05 | $1.33 | $1.33 | 10,967 | — | — |
| 2001-11-02 | $1.26 | $1.26 | 2,320 | — | — |
| 2001-11-01 | $1.25 | $1.25 | 16,661 | — | — |
| 2001-10-31 | $1.21 | $1.21 | 12,021 | — | — |
| 2001-10-30 | $1.13 | $1.13 | 18,348 | — | — |
| 2001-10-29 | $1.21 | $1.21 | 380,033 | — | — |
| 2001-10-26 | $1.22 | $1.22 | 12,232 | — | — |
| 2001-10-25 | $1.23 | $1.23 | 1,687 | — | — |
| 2001-10-24 | $1.23 | $1.23 | 11,599 | — | — |
| 2001-10-23 | $1.22 | $1.22 | 158,593 | — | — |
| 2001-10-22 | $1.23 | $1.23 | 291,035 | — | — |
| 2001-10-19 | $1.26 | $1.26 | 290,192 | — | — |
| 2001-10-18 | $1.23 | $1.23 | 158,382 | — | — |
| 2001-10-17 | $1.19 | $1.19 | 802,035 | — | — |
| 2001-10-16 | $1.24 | $1.24 | 16,450 | — | — |
| 2001-10-15 | $1.21 | $1.21 | 204,990 | — | — |
| 2001-10-12 | $1.22 | $1.22 | 116,625 | — | — |
| 2001-10-11 | $1.26 | $1.26 | 448,363 | — | — |
| 2001-10-10 | $1.19 | $1.19 | 175,676 | — | — |
| 2001-10-09 | $1.21 | $1.21 | 779,891 | — | — |
| 2001-10-08 | $1.20 | $1.20 | 633,107 | — | — |
| 2001-10-05 | $1.18 | $1.18 | 757,114 | — | — |
| 2001-10-04 | $1.15 | $1.15 | 167,873 | — | — |
| 2001-10-03 | $1.03 | $1.03 | 164,920 | — | — |
| 2001-10-02 | $1.04 | $1.04 | 275,640 | — | — |
| 2001-10-01 | $1.02 | $1.02 | 60,949 | — | — |
| 2001-09-28 | $1.09 | $1.09 | 555,920 | — | — |
| 2001-09-27 | $0.98 | $0.98 | 3,163 | — | — |
| 2001-09-26 | $0.97 | $0.97 | 51,458 | — | — |
| 2001-09-25 | $1.00 | $1.00 | 11,810 | — | — |
| 2001-09-24 | $1.00 | $1.00 | 419,892 | — | — |
| 2001-09-21 | $0.83 | $0.83 | 122,952 | — | — |
| 2001-09-20 | $0.85 | $0.85 | 99,121 | — | — |
| 2001-09-19 | $0.98 | $0.98 | 92,583 | — | — |
| 2001-09-18 | $1.09 | $1.09 | 201,405 | — | — |
| 2001-09-17 | $1.19 | $1.19 | 337,221 | — | — |
| 2001-09-10 | $1.30 | $1.30 | 0 | — | — |
| 2001-09-07 | $1.30 | $1.30 | 13,286 | — | — |
| 2001-09-06 | $1.33 | $1.33 | 3,585 | — | — |
| 2001-09-05 | $1.35 | $1.35 | 11,388 | — | — |
| 2001-09-04 | $1.40 | $1.40 | 54,622 | — | — |
| 2001-08-31 | $1.42 | $1.42 | 29,314 | — | — |
| 2001-08-30 | $1.23 | $1.23 | 8,436 | — | — |
| 2001-08-29 | $1.22 | $1.22 | 1,687 | — | — |
| 2001-08-28 | $1.22 | $1.22 | 25,940 | — | — |
| 2001-08-27 | $1.26 | $1.26 | 6,538 | — | — |
| 2001-08-24 | $1.28 | $1.28 | 17,926 | — | — |
| 2001-08-23 | $1.24 | $1.24 | 203,725 | — | — |
| 2001-08-22 | $1.31 | $1.31 | 119,367 | — | — |
| 2001-08-21 | $1.28 | $1.28 | 157,117 | — | — |
| 2001-08-20 | $1.29 | $1.29 | 135,184 | — | — |
| 2001-08-17 | $1.35 | $1.35 | 43,866 | — | — |
| 2001-08-16 | $1.42 | $1.42 | 58,207 | — | — |
| 2001-08-15 | $1.37 | $1.37 | 20,879 | — | — |
| 2001-08-14 | $1.29 | $1.29 | 16,028 | — | — |
| 2001-08-13 | $1.23 | $1.23 | 22,988 | — | — |
| 2001-08-10 | $1.24 | $1.24 | 10,756 | — | — |
| 2001-08-09 | $1.28 | $1.28 | 73,602 | — | — |
| 2001-08-08 | $1.28 | $1.28 | 125,272 | — | — |
| 2001-08-07 | $1.30 | $1.30 | 73,181 | — | — |
| 2001-08-06 | $1.33 | $1.33 | 46,186 | — | — |
| 2001-08-03 | $1.30 | $1.30 | 179,261 | — | — |
| 2001-08-02 | $1.26 | $1.26 | 274,796 | — | — |
| 2001-08-01 | $1.19 | $1.19 | 27,205 | — | — |
| 2001-07-31 | $1.18 | $1.18 | 64,956 | — | — |
| 2001-07-30 | $1.19 | $1.19 | 17,504 | — | — |
| 2001-07-27 | $1.21 | $1.21 | 8,647 | — | — |
| 2001-07-26 | $1.16 | $1.16 | 14,763 | — | — |
| 2001-07-25 | $1.14 | $1.14 | 6,116 | — | — |
| 2001-07-24 | $1.11 | $1.11 | 90,263 | — | — |
| 2001-07-23 | $1.19 | $1.19 | 5,905 | — | — |
| 2001-07-20 | $1.18 | $1.18 | 14,552 | — | — |
| 2001-07-19 | $1.19 | $1.19 | 25,729 | — | — |
| 2001-07-18 | $1.14 | $1.14 | 13,708 | — | — |
| 2001-07-17 | $1.16 | $1.16 | 235,781 | — | — |
| 2001-07-16 | $1.11 | $1.11 | 367,160 | — | — |
| 2001-07-13 | $1.24 | $1.24 | 175,191 | — | — |
| 2001-07-12 | $1.28 | $1.28 | 1,727 | — | — |
| 2001-07-11 | $1.22 | $1.22 | 12,584 | — | — |
| 2001-07-10 | $1.28 | $1.28 | 191,476 | — | — |
| 2001-07-09 | $1.30 | $1.30 | 13,078 | — | — |
| 2001-07-06 | $1.28 | $1.28 | 163,100 | — | — |
| 2001-07-05 | $1.32 | $1.32 | 22,701 | — | — |
| 2001-07-03 | $1.32 | $1.32 | 531,247 | — | — |
| 2001-07-02 | $1.32 | $1.32 | 88,829 | — | — |
| 2001-06-29 | $1.24 | $1.24 | 173,957 | — | — |
| 2001-06-28 | $1.24 | $1.24 | 1,948,318 | — | — |
| 2001-06-27 | $1.21 | $1.21 | 3,595,356 | — | — |
| 2001-06-26 | $1.24 | $1.24 | 46,142 | — | — |
| 2001-06-25 | $1.26 | $1.26 | 241,319 | — | — |
| 2001-06-22 | $1.24 | $1.24 | 134,971 | — | — |
| 2001-06-21 | $1.26 | $1.26 | 12,831 | — | — |
| 2001-06-20 | $1.33 | $1.33 | 50,830 | — | — |
| 2001-06-19 | $1.34 | $1.34 | 50,583 | — | — |
| 2001-06-18 | $1.37 | $1.37 | 247 | — | — |
| 2001-06-15 | $1.34 | $1.34 | 289,435 | — | — |
| 2001-06-14 | $1.36 | $1.36 | 13,324 | — | — |
| 2001-06-13 | $1.38 | $1.38 | 163,100 | — | — |
| 2001-06-12 | $1.43 | $1.43 | 4,935 | — | — |
| 2001-06-11 | $1.44 | $1.44 | 341,252 | — | — |
| 2001-06-08 | $1.42 | $1.42 | 68,102 | — | — |
| 2001-06-07 | $1.46 | $1.46 | 296,344 | — | — |
| 2001-06-06 | $1.42 | $1.42 | 54,038 | — | — |
| 2001-06-05 | $1.48 | $1.48 | 322,005 | — | — |
| 2001-06-04 | $1.42 | $1.42 | 51,570 | — | — |
| 2001-06-01 | $1.48 | $1.48 | 17,519 | — | — |
| 2001-05-31 | $1.52 | $1.52 | 569,493 | — | — |
| 2001-05-30 | $1.52 | $1.52 | 1,410,655 | — | — |
| 2001-05-29 | $1.56 | $1.56 | 470,547 | — | — |
| 2001-05-25 | $1.63 | $1.63 | 99,933 | — | — |
| 2001-05-24 | $1.65 | $1.65 | 75,258 | — | — |
| 2001-05-23 | $1.62 | $1.62 | 434,522 | — | — |
| 2001-05-22 | $1.56 | $1.56 | 4,195 | — | — |
| 2001-05-21 | $1.62 | $1.62 | 35,285 | — | — |
| 2001-05-18 | $1.68 | $1.68 | 20,233 | — | — |
| 2001-05-17 | $1.68 | $1.68 | 126,828 | — | — |
| 2001-05-16 | $1.63 | $1.63 | 37,752 | — | — |
| 2001-05-15 | $1.60 | $1.60 | 426,626 | — | — |
| 2001-05-14 | $1.60 | $1.60 | 168,035 | — | — |
| 2001-05-11 | $1.65 | $1.65 | 430,821 | — | — |
| 2001-05-10 | $1.61 | $1.61 | 16,532 | — | — |
| 2001-05-09 | $1.64 | $1.64 | 201,593 | — | — |
| 2001-05-08 | $1.70 | $1.70 | 15,792 | — | — |
| 2001-05-07 | $1.70 | $1.70 | 124,854 | — | — |
| 2001-05-04 | $1.70 | $1.70 | 430,081 | — | — |
| 2001-05-03 | $1.78 | $1.78 | 145,087 | — | — |
| 2001-05-02 | $1.65 | $1.65 | 725,437 | — | — |
| 2001-05-01 | $1.62 | $1.62 | 309,668 | — | — |
| 2001-04-30 | $1.62 | $1.62 | 59,960 | — | — |
| 2001-04-27 | $1.61 | $1.61 | 206,281 | — | — |
| 2001-04-26 | $1.64 | $1.64 | 30,597 | — | — |
| 2001-04-25 | $1.73 | $1.73 | 402,445 | — | — |
| 2001-04-24 | $1.73 | $1.73 | 27,142 | — | — |
| 2001-04-23 | $1.73 | $1.73 | 308,188 | — | — |
| 2001-04-20 | $1.76 | $1.76 | 19,246 | — | — |
| 2001-04-19 | $1.72 | $1.72 | 29,610 | — | — |
| 2001-04-18 | $1.78 | $1.78 | 2,467 | — | — |
| 2001-04-17 | $1.66 | $1.66 | 52,310 | — | — |
| 2001-04-16 | $1.64 | $1.64 | 4,195 | — | — |
| 2001-04-12 | $1.71 | $1.71 | 359,758 | — | — |
| 2001-04-11 | $1.65 | $1.65 | 215,164 | — | — |
| 2001-04-10 | $1.64 | $1.64 | 943,809 | — | — |
| 2001-04-09 | $1.70 | $1.70 | 6,909 | — | — |
| 2001-04-06 | $1.72 | $1.72 | 24,675 | — | — |
| 2001-04-05 | $1.76 | $1.76 | 240,085 | — | — |
| 2001-04-04 | $1.64 | $1.64 | 66,869 | — | — |
| 2001-04-03 | $1.62 | $1.62 | 146,074 | — | — |
| 2001-04-02 | $1.74 | $1.74 | 10,857 | — | — |
| 2001-03-30 | $1.84 | $1.84 | 11,350 | — | — |
| 2001-03-29 | $1.81 | $1.81 | 1,051,391 | — | — |
| 2001-03-28 | $1.80 | $1.80 | 1,974 | — | — |
| 2001-03-27 | $1.86 | $1.86 | 39,480 | — | — |
| 2001-03-26 | $1.97 | $1.97 | 36,272 | — | — |
| 2001-03-23 | $1.80 | $1.80 | 188,268 | — | — |
| 2001-03-22 | $1.72 | $1.72 | 1,129,610 | — | — |
| 2001-03-21 | $1.70 | $1.70 | 198,632 | — | — |
| 2001-03-20 | $1.70 | $1.70 | 107,829 | — | — |
| 2001-03-19 | $1.74 | $1.74 | 4,441 | — | — |
| 2001-03-16 | $1.78 | $1.78 | 9,623 | — | — |
| 2001-03-15 | $1.80 | $1.80 | 453,028 | — | — |
| 2001-03-14 | $1.74 | $1.74 | 170,009 | — | — |
| 2001-03-13 | $1.75 | $1.75 | 143,607 | — | — |
| 2001-03-12 | $1.78 | $1.78 | 404,172 | — | — |
| 2001-03-09 | $1.93 | $1.93 | 83,647 | — | — |
| 2001-03-08 | $1.98 | $1.98 | 206,528 | — | — |
| 2001-03-07 | $2.03 | $2.03 | 187,035 | — | — |
| 2001-03-06 | $2.05 | $2.05 | 62,674 | — | — |
| 2001-03-05 | $2.01 | $2.01 | 60,947 | — | — |
| 2001-03-02 | $1.86 | $1.86 | 5,428 | — | — |
| 2001-03-01 | $1.82 | $1.82 | 3,208 | — | — |
| 2001-02-28 | $1.93 | $1.93 | 121,400 | — | — |
| 2001-02-27 | $2.01 | $2.01 | 11,597 | — | — |
| 2001-02-26 | $1.99 | $1.99 | 1,974 | — | — |
| 2001-02-23 | $2.03 | $2.03 | 39,233 | — | — |
| 2001-02-22 | $2.05 | $2.05 | 83,154 | — | — |
| 2001-02-21 | $2.13 | $2.13 | 337,057 | — | — |
| 2001-02-20 | $2.10 | $2.10 | 299,798 | — | — |
| 2001-02-16 | $2.37 | $2.37 | 766,397 | — | — |
| 2001-02-15 | $2.45 | $2.45 | 495,222 | — | — |
| 2001-02-14 | $2.17 | $2.17 | 247 | — | — |
| 2001-02-13 | $2.18 | $2.18 | 28,869 | — | — |
| 2001-02-12 | $2.11 | $2.11 | 20,974 | — | — |
| 2001-02-09 | $1.99 | $1.99 | 118,932 | — | — |
| 2001-02-08 | $2.03 | $2.03 | 208,748 | — | — |
| 2001-02-07 | $2.01 | $2.01 | 231,943 | — | — |
| 2001-02-06 | $2.19 | $2.19 | 111,530 | — | — |
| 2001-02-05 | $2.23 | $2.23 | 265,253 | — | — |
| 2001-02-02 | $2.34 | $2.34 | 281,045 | — | — |
| 2001-02-01 | $2.22 | $2.22 | 950,471 | — | — |
| 2001-01-31 | $2.16 | $2.16 | 388,627 | — | — |
| 2001-01-30 | $1.94 | $1.94 | 1,411,395 | — | — |
| 2001-01-29 | $1.90 | $1.90 | 9,376 | — | — |
| 2001-01-26 | $2.00 | $2.00 | 23,194 | — | — |
| 2001-01-25 | $2.15 | $2.15 | 16,039 | — | — |
| 2001-01-24 | $2.25 | $2.25 | 6,169 | — | — |
| 2001-01-23 | $2.28 | $2.28 | 50,830 | — | — |
| 2001-01-22 | $2.28 | $2.28 | 27,389 | — | — |
| 2001-01-19 | $2.33 | $2.33 | 32,077 | — | — |
| 2001-01-18 | $1.93 | $1.93 | 11,844 | — | — |
| 2001-01-17 | $1.93 | $1.93 | 39,233 | — | — |
| 2001-01-16 | $1.90 | $1.90 | 95,738 | — | — |
| 2001-01-12 | $1.90 | $1.90 | 73,037 | — | — |
| 2001-01-11 | $2.00 | $2.00 | 231,202 | — | — |
| 2001-01-10 | $1.82 | $1.82 | 52,557 | — | — |
| 2001-01-09 | $1.70 | $1.70 | 88,829 | — | — |
| 2001-01-08 | $1.52 | $1.52 | 90,063 | — | — |
| 2001-01-05 | $1.62 | $1.62 | 42,687 | — | — |
| 2001-01-04 | $1.52 | $1.52 | 41,947 | — | — |
| 2001-01-03 | $1.39 | $1.39 | 30,350 | — | — |
| 2001-01-02 | $1.34 | $1.34 | 63,167 | — | — |