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
- 1999-02-04 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 | $3.95 | $3.95 | 7,464,000 | — | — |
| 2001-12-28 | $3.95 | $3.95 | 4,720,200 | — | — |
| 2001-12-27 | $3.79 | $3.79 | 4,785,600 | — | — |
| 2001-12-26 | $3.62 | $3.62 | 2,602,800 | — | — |
| 2001-12-24 | $3.64 | $3.64 | 4,900,200 | — | — |
| 2001-12-21 | $3.75 | $3.75 | 38,589,000 | — | — |
| 2001-12-20 | $3.29 | $3.29 | 24,826,200 | — | — |
| 2001-12-19 | $3.55 | $3.55 | 26,167,200 | — | — |
| 2001-12-18 | $3.84 | $3.84 | 18,183,600 | — | — |
| 2001-12-17 | $4.03 | $4.03 | 14,579,400 | — | — |
| 2001-12-14 | $3.93 | $3.93 | 9,820,200 | — | — |
| 2001-12-13 | $3.97 | $3.97 | 15,963,000 | — | — |
| 2001-12-12 | $4.24 | $4.24 | 20,473,800 | — | — |
| 2001-12-11 | $4.08 | $4.08 | 14,934,600 | — | — |
| 2001-12-10 | $3.90 | $3.90 | 4,710,000 | — | — |
| 2001-12-07 | $3.91 | $3.91 | 6,389,400 | — | — |
| 2001-12-06 | $4.07 | $4.07 | 14,734,800 | — | — |
| 2001-12-05 | $3.77 | $3.77 | 24,617,400 | — | — |
| 2001-12-04 | $3.67 | $3.67 | 8,190,600 | — | — |
| 2001-12-03 | $3.56 | $3.56 | 6,742,200 | — | — |
| 2001-11-30 | $3.63 | $3.63 | 10,813,200 | — | — |
| 2001-11-29 | $3.63 | $3.63 | 12,245,400 | — | — |
| 2001-11-28 | $3.52 | $3.52 | 10,532,400 | — | — |
| 2001-11-27 | $3.77 | $3.77 | 20,988,600 | — | — |
| 2001-11-26 | $3.74 | $3.74 | 19,956,600 | — | — |
| 2001-11-23 | $3.60 | $3.60 | 5,488,200 | — | — |
| 2001-11-21 | $3.57 | $3.57 | 12,726,000 | — | — |
| 2001-11-20 | $3.72 | $3.72 | 29,929,200 | — | — |
| 2001-11-19 | $3.97 | $3.97 | 24,717,000 | — | — |
| 2001-11-16 | $3.68 | $3.68 | 18,072,000 | — | — |
| 2001-11-15 | $3.44 | $3.44 | 22,098,600 | — | — |
| 2001-11-14 | $3.72 | $3.72 | 29,703,600 | — | — |
| 2001-11-13 | $3.40 | $3.40 | 14,829,600 | — | — |
| 2001-11-12 | $3.21 | $3.21 | 8,863,200 | — | — |
| 2001-11-09 | $3.14 | $3.14 | 7,667,400 | — | — |
| 2001-11-08 | $3.13 | $3.13 | 13,707,000 | — | — |
| 2001-11-07 | $3.04 | $3.04 | 13,118,400 | — | — |
| 2001-11-06 | $3.03 | $3.03 | 13,260,600 | — | — |
| 2001-11-05 | $2.86 | $2.86 | 6,150,600 | — | — |
| 2001-11-02 | $2.75 | $2.75 | 4,429,800 | — | — |
| 2001-11-01 | $2.76 | $2.76 | 13,654,200 | — | — |
| 2001-10-31 | $2.71 | $2.71 | 15,966,000 | — | — |
| 2001-10-30 | $2.75 | $2.75 | 14,538,000 | — | — |
| 2001-10-29 | $2.87 | $2.87 | 9,153,600 | — | — |
| 2001-10-26 | $2.98 | $2.98 | 14,954,400 | — | — |
| 2001-10-25 | $3.03 | $3.03 | 17,245,800 | — | — |
| 2001-10-24 | $2.91 | $2.91 | 13,266,000 | — | — |
| 2001-10-23 | $2.80 | $2.80 | 10,423,800 | — | — |
| 2001-10-22 | $2.83 | $2.83 | 15,588,600 | — | — |
| 2001-10-19 | $2.86 | $2.86 | 13,560,000 | — | — |
| 2001-10-18 | $2.87 | $2.87 | 25,144,800 | — | — |
| 2001-10-17 | $2.79 | $2.79 | 23,895,600 | — | — |
| 2001-10-16 | $3.16 | $3.16 | 17,335,800 | — | — |
| 2001-10-15 | $2.88 | $2.88 | 17,209,800 | — | — |
| 2001-10-12 | $2.75 | $2.75 | 15,193,800 | — | — |
| 2001-10-11 | $2.76 | $2.76 | 21,810,600 | — | — |
| 2001-10-10 | $2.49 | $2.49 | 16,531,200 | — | — |
| 2001-10-09 | $2.50 | $2.50 | 16,276,200 | — | — |
| 2001-10-08 | $2.53 | $2.53 | 12,913,800 | — | — |
| 2001-10-05 | $2.54 | $2.54 | 11,067,600 | — | — |
| 2001-10-04 | $2.58 | $2.58 | 34,562,400 | — | — |
| 2001-10-03 | $2.63 | $2.63 | 37,933,800 | — | — |
| 2001-10-02 | $2.52 | $2.52 | 15,979,800 | — | — |
| 2001-10-01 | $2.40 | $2.40 | 26,633,400 | — | — |
| 2001-09-28 | $2.68 | $2.68 | 13,130,400 | — | — |
| 2001-09-27 | $2.63 | $2.63 | 16,002,000 | — | — |
| 2001-09-26 | $2.58 | $2.58 | 14,261,400 | — | — |
| 2001-09-25 | $2.72 | $2.72 | 17,166,000 | — | — |
| 2001-09-24 | $2.85 | $2.85 | 13,339,200 | — | — |
| 2001-09-21 | $2.60 | $2.60 | 24,142,200 | — | — |
| 2001-09-20 | $2.56 | $2.56 | 19,885,200 | — | — |
| 2001-09-19 | $2.51 | $2.51 | 19,795,800 | — | — |
| 2001-09-18 | $2.36 | $2.36 | 13,507,200 | — | — |
| 2001-09-17 | $2.47 | $2.47 | 25,893,600 | — | — |
| 2001-09-10 | $2.46 | $2.46 | 10,284,000 | — | — |
| 2001-09-07 | $2.45 | $2.45 | 11,055,000 | — | — |
| 2001-09-06 | $2.48 | $2.48 | 22,029,600 | — | — |
| 2001-09-05 | $2.56 | $2.56 | 33,774,600 | — | — |
| 2001-09-04 | $2.63 | $2.63 | 15,956,400 | — | — |
| 2001-08-31 | $2.81 | $2.81 | 4,791,000 | — | — |
| 2001-08-30 | $2.79 | $2.79 | 16,216,200 | — | — |
| 2001-08-29 | $2.75 | $2.75 | 10,204,800 | — | — |
| 2001-08-28 | $2.89 | $2.89 | 9,408,600 | — | — |
| 2001-08-27 | $3.08 | $3.08 | 10,883,400 | — | — |
| 2001-08-24 | $3.20 | $3.20 | 24,860,400 | — | — |
| 2001-08-23 | $2.98 | $2.98 | 25,732,200 | — | — |
| 2001-08-22 | $2.94 | $2.94 | 26,007,600 | — | — |
| 2001-08-21 | $2.73 | $2.73 | 43,351,800 | — | — |
| 2001-08-20 | $3.09 | $3.09 | 29,255,400 | — | — |
| 2001-08-17 | $3.38 | $3.38 | 13,590,000 | — | — |
| 2001-08-16 | $3.68 | $3.68 | 19,255,800 | — | — |
| 2001-08-15 | $3.70 | $3.70 | 28,651,800 | — | — |
| 2001-08-14 | $3.84 | $3.84 | 12,180,000 | — | — |
| 2001-08-13 | $3.84 | $3.84 | 10,148,400 | — | — |
| 2001-08-10 | $3.70 | $3.70 | 17,131,200 | — | — |
| 2001-08-09 | $3.84 | $3.84 | 14,350,800 | — | — |
| 2001-08-08 | $3.69 | $3.69 | 15,630,000 | — | — |
| 2001-08-07 | $3.97 | $3.97 | 11,146,200 | — | — |
| 2001-08-06 | $4.08 | $4.08 | 8,977,200 | — | — |
| 2001-08-03 | $4.18 | $4.18 | 23,108,400 | — | — |
| 2001-08-02 | $4.51 | $4.51 | 57,661,200 | — | — |
| 2001-08-01 | $3.85 | $3.85 | 35,433,000 | — | — |
| 2001-07-31 | $3.92 | $3.92 | 22,554,000 | — | — |
| 2001-07-30 | $4.09 | $4.09 | 14,439,000 | — | — |
| 2001-07-27 | $4.05 | $4.05 | 12,392,400 | — | — |
| 2001-07-26 | $4.10 | $4.10 | 24,637,800 | — | — |
| 2001-07-25 | $3.84 | $3.84 | 35,372,400 | — | — |
| 2001-07-24 | $3.91 | $3.91 | 25,875,600 | — | — |
| 2001-07-23 | $4.00 | $4.00 | 64,411,200 | — | — |
| 2001-07-20 | $4.65 | $4.65 | 14,442,000 | — | — |
| 2001-07-19 | $4.59 | $4.59 | 15,808,800 | — | — |
| 2001-07-18 | $4.55 | $4.55 | 19,672,200 | — | — |
| 2001-07-17 | $4.71 | $4.71 | 25,974,600 | — | — |
| 2001-07-16 | $4.67 | $4.67 | 17,740,800 | — | — |
| 2001-07-13 | $4.88 | $4.88 | 13,375,200 | — | — |
| 2001-07-12 | $4.98 | $4.98 | 24,549,000 | — | — |
| 2001-07-11 | $4.50 | $4.50 | 18,880,800 | — | — |
| 2001-07-10 | $4.57 | $4.57 | 14,128,200 | — | — |
| 2001-07-09 | $4.91 | $4.91 | 10,180,800 | — | — |
| 2001-07-06 | $4.83 | $4.83 | 9,980,400 | — | — |
| 2001-07-05 | $5.07 | $5.07 | 9,654,000 | — | — |
| 2001-07-03 | $5.41 | $5.41 | 9,637,200 | — | — |
| 2001-07-02 | $5.23 | $5.23 | 10,348,200 | — | — |
| 2001-06-29 | $5.38 | $5.38 | 10,807,800 | — | — |
| 2001-06-28 | $5.11 | $5.11 | 20,837,400 | — | — |
| 2001-06-27 | $4.93 | $4.93 | 23,377,200 | — | — |
| 2001-06-26 | $4.66 | $4.66 | 18,871,800 | — | — |
| 2001-06-25 | $4.71 | $4.71 | 21,871,800 | — | — |
| 2001-06-22 | $4.69 | $4.69 | 48,035,400 | — | — |
| 2001-06-21 | $4.90 | $4.90 | 36,639,000 | — | — |
| 2001-06-20 | $4.59 | $4.59 | 18,579,600 | — | — |
| 2001-06-19 | $4.22 | $4.22 | 19,158,000 | — | — |
| 2001-06-18 | $4.20 | $4.20 | 12,955,200 | — | — |
| 2001-06-15 | $4.59 | $4.59 | 18,237,000 | — | — |
| 2001-06-14 | $4.64 | $4.64 | 17,587,800 | — | — |
| 2001-06-13 | $5.07 | $5.07 | 17,008,800 | — | — |
| 2001-06-12 | $5.14 | $5.14 | 27,633,600 | — | — |
| 2001-06-11 | $5.28 | $5.28 | 19,138,800 | — | — |
| 2001-06-08 | $5.47 | $5.47 | 27,918,600 | — | — |
| 2001-06-07 | $6.00 | $6.00 | 37,259,400 | — | — |
| 2001-06-06 | $5.78 | $5.78 | 57,819,000 | — | — |
| 2001-06-05 | $6.33 | $6.33 | 18,054,600 | — | — |
| 2001-06-04 | $5.90 | $5.90 | 11,288,400 | — | — |
| 2001-06-01 | $5.95 | $5.95 | 14,286,000 | — | — |
| 2001-05-31 | $5.44 | $5.44 | 10,728,000 | — | — |
| 2001-05-30 | $5.32 | $5.32 | 20,051,400 | — | — |
| 2001-05-29 | $5.86 | $5.86 | 12,876,600 | — | — |
| 2001-05-25 | $6.18 | $6.18 | 7,606,800 | — | — |
| 2001-05-24 | $6.26 | $6.26 | 12,991,200 | — | — |
| 2001-05-23 | $6.14 | $6.14 | 22,525,200 | — | — |
| 2001-05-22 | $6.65 | $6.65 | 29,925,600 | — | — |
| 2001-05-21 | $6.52 | $6.52 | 29,425,200 | — | — |
| 2001-05-18 | $6.02 | $6.02 | 45,707,400 | — | — |
| 2001-05-17 | $5.73 | $5.73 | 25,168,200 | — | — |
| 2001-05-16 | $5.58 | $5.58 | 48,439,200 | — | — |
| 2001-05-15 | $4.98 | $4.98 | 22,737,000 | — | — |
| 2001-05-14 | $4.67 | $4.67 | 19,205,400 | — | — |
| 2001-05-11 | $4.73 | $4.73 | 19,397,400 | — | — |
| 2001-05-10 | $5.02 | $5.02 | 40,521,600 | — | — |
| 2001-05-09 | $5.21 | $5.21 | 45,903,000 | — | — |
| 2001-05-08 | $5.75 | $5.75 | 8,202,600 | — | — |
| 2001-05-07 | $5.68 | $5.68 | 12,641,400 | — | — |
| 2001-05-04 | $5.86 | $5.86 | 14,784,000 | — | — |
| 2001-05-03 | $5.62 | $5.62 | 15,320,400 | — | — |
| 2001-05-02 | $5.83 | $5.83 | 23,716,200 | — | — |
| 2001-05-01 | $5.69 | $5.69 | 22,105,200 | — | — |
| 2001-04-30 | $5.65 | $5.65 | 29,613,000 | — | — |
| 2001-04-27 | $5.36 | $5.36 | 12,930,000 | — | — |
| 2001-04-26 | $5.13 | $5.13 | 22,588,800 | — | — |
| 2001-04-25 | $5.37 | $5.37 | 31,412,400 | — | — |
| 2001-04-24 | $5.26 | $5.26 | 35,192,400 | — | — |
| 2001-04-23 | $5.13 | $5.13 | 34,342,200 | — | — |
| 2001-04-20 | $6.03 | $6.03 | 35,871,600 | — | — |
| 2001-04-19 | $6.34 | $6.34 | 58,722,600 | — | — |
| 2001-04-18 | $5.94 | $5.94 | 61,771,200 | — | — |
| 2001-04-17 | $4.83 | $4.83 | 42,491,400 | — | — |
| 2001-04-16 | $4.47 | $4.47 | 42,864,600 | — | — |
| 2001-04-12 | $4.71 | $4.71 | 111,718,200 | — | — |
| 2001-04-11 | $3.66 | $3.66 | 44,974,800 | — | — |
| 2001-04-10 | $4.13 | $4.13 | 26,806,800 | — | — |
| 2001-04-09 | $3.66 | $3.66 | 24,872,400 | — | — |
| 2001-04-06 | $3.47 | $3.47 | 21,585,000 | — | — |
| 2001-04-05 | $3.73 | $3.73 | 30,711,600 | — | — |
| 2001-04-04 | $3.12 | $3.12 | 30,003,600 | — | — |
| 2001-04-03 | $2.98 | $2.98 | 29,119,800 | — | — |
| 2001-04-02 | $3.23 | $3.23 | 19,068,000 | — | — |
| 2001-03-30 | $3.66 | $3.66 | 15,946,200 | — | — |
| 2001-03-29 | $3.50 | $3.50 | 21,874,800 | — | — |
| 2001-03-28 | $3.38 | $3.38 | 50,310,000 | — | — |
| 2001-03-27 | $4.11 | $4.11 | 20,395,200 | — | — |
| 2001-03-26 | $4.15 | $4.15 | 17,645,400 | — | — |
| 2001-03-23 | $4.49 | $4.49 | 27,651,600 | — | — |
| 2001-03-22 | $4.07 | $4.07 | 25,986,600 | — | — |
| 2001-03-21 | $4.07 | $4.07 | 21,583,800 | — | — |
| 2001-03-20 | $4.12 | $4.12 | 34,324,200 | — | — |
| 2001-03-19 | $4.92 | $4.92 | 30,565,200 | — | — |
| 2001-03-16 | $4.37 | $4.37 | 37,345,800 | — | — |
| 2001-03-15 | $5.51 | $5.51 | 22,771,800 | — | — |
| 2001-03-14 | $6.23 | $6.23 | 23,660,400 | — | — |
| 2001-03-13 | $6.94 | $6.94 | 14,437,800 | — | — |
| 2001-03-12 | $6.20 | $6.20 | 14,493,000 | — | — |
| 2001-03-09 | $6.73 | $6.73 | 14,146,800 | — | — |
| 2001-03-08 | $7.17 | $7.17 | 13,306,200 | — | — |
| 2001-03-07 | $7.75 | $7.75 | 20,482,800 | — | — |
| 2001-03-06 | $7.08 | $7.08 | 16,158,000 | — | — |
| 2001-03-05 | $6.64 | $6.64 | 12,105,600 | — | — |
| 2001-03-02 | $6.96 | $6.96 | 22,680,600 | — | — |
| 2001-03-01 | $6.98 | $6.98 | 29,202,600 | — | — |
| 2001-02-28 | $6.45 | $6.45 | 14,477,400 | — | — |
| 2001-02-27 | $6.78 | $6.78 | 18,876,600 | — | — |
| 2001-02-26 | $7.60 | $7.60 | 20,545,200 | — | — |
| 2001-02-23 | $6.83 | $6.83 | 18,484,800 | — | — |
| 2001-02-22 | $7.27 | $7.27 | 20,422,800 | — | — |
| 2001-02-21 | $7.53 | $7.53 | 12,764,400 | — | — |
| 2001-02-20 | $7.82 | $7.82 | 13,975,800 | — | — |
| 2001-02-16 | $8.79 | $8.79 | 10,888,800 | — | — |
| 2001-02-15 | $9.59 | $9.59 | 13,555,800 | — | — |
| 2001-02-14 | $8.89 | $8.89 | 11,524,800 | — | — |
| 2001-02-13 | $8.78 | $8.78 | 11,075,400 | — | — |
| 2001-02-12 | $9.19 | $9.19 | 11,860,800 | — | — |
| 2001-02-09 | $9.26 | $9.26 | 12,491,400 | — | — |
| 2001-02-08 | $9.56 | $9.56 | 13,963,200 | — | — |
| 2001-02-07 | $9.54 | $9.54 | 16,347,000 | — | — |
| 2001-02-06 | $9.93 | $9.93 | 11,185,800 | — | — |
| 2001-02-05 | $10.44 | $10.44 | 18,061,200 | — | — |
| 2001-02-02 | $9.79 | $9.79 | 14,500,800 | — | — |
| 2001-02-01 | $10.92 | $10.92 | 20,131,200 | — | — |
| 2001-01-31 | $10.97 | $10.97 | 17,460,600 | — | — |
| 2001-01-30 | $11.74 | $11.74 | 15,443,400 | — | — |
| 2001-01-29 | $12.42 | $12.42 | 14,575,800 | — | — |
| 2001-01-26 | $11.93 | $11.93 | 18,460,200 | — | — |
| 2001-01-25 | $10.74 | $10.74 | 17,658,600 | — | — |
| 2001-01-24 | $11.99 | $11.99 | 24,830,400 | — | — |
| 2001-01-23 | $11.55 | $11.55 | 17,641,200 | — | — |
| 2001-01-22 | $10.43 | $10.43 | 16,141,200 | — | — |
| 2001-01-19 | $9.99 | $9.99 | 10,647,600 | — | — |
| 2001-01-18 | $9.69 | $9.69 | 9,322,800 | — | — |
| 2001-01-17 | $9.52 | $9.52 | 21,271,200 | — | — |
| 2001-01-16 | $9.02 | $9.02 | 15,435,600 | — | — |
| 2001-01-12 | $9.42 | $9.42 | 17,149,200 | — | — |
| 2001-01-11 | $9.57 | $9.57 | 20,448,000 | — | — |
| 2001-01-10 | $8.76 | $8.76 | 23,281,200 | — | — |
| 2001-01-09 | $8.16 | $8.16 | 14,185,800 | — | — |
| 2001-01-08 | $7.95 | $7.95 | 25,639,200 | — | — |
| 2001-01-05 | $7.94 | $7.94 | 44,091,600 | — | — |
| 2001-01-04 | $9.58 | $9.58 | 31,079,400 | — | — |
| 2001-01-03 | $11.67 | $11.67 | 45,867,600 | — | — |
| 2001-01-02 | $9.73 | $9.73 | 31,128,600 | — | — |