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
- 2000-07-31 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 | $1.47 | $1.50 | 685,102 | — | — |
| 2001-12-28 | $1.49 | $1.51 | 645,386 | — | — |
| 2001-12-27 | $1.47 | $1.50 | 809,215 | — | — |
| 2001-12-26 | $1.48 | $1.51 | 625,528 | — | — |
| 2001-12-24 | $1.45 | $1.48 | 182,032 | — | — |
| 2001-12-21 | $1.45 | $1.48 | 218,438 | — | — |
| 2001-12-20 | $1.45 | $1.48 | 284,632 | — | — |
| 2001-12-19 | $1.46 | $1.48 | 286,287 | — | — |
| 2001-12-18 | $1.46 | $1.48 | 647,041 | — | — |
| 2001-12-17 | $1.44 | $1.46 | 370,683 | — | — |
| 2001-12-14 | $1.44 | $1.46 | 418,674 | — | — |
| 2001-12-13 | $1.44 | $1.47 | 375,648 | — | — |
| 2001-12-12 | $1.47 | $1.49 | 258,155 | — | — |
| 2001-12-11 | $1.47 | $1.48 | 857,205 | — | — |
| 2001-12-10 | $1.48 | $1.50 | 898,576 | — | — |
| 2001-12-07 | $1.49 | $1.51 | 681,793 | — | — |
| 2001-12-06 | $1.51 | $1.53 | 623,873 | — | — |
| 2001-12-05 | $1.53 | $1.55 | 326,003 | — | — |
| 2001-12-04 | $1.53 | $1.54 | 253,190 | — | — |
| 2001-12-03 | $1.50 | $1.52 | 747,986 | — | — |
| 2001-11-30 | $1.50 | $1.52 | 440,187 | — | — |
| 2001-11-29 | $1.50 | $1.52 | 210,164 | — | — |
| 2001-11-28 | $1.47 | $1.49 | 178,722 | — | — |
| 2001-11-27 | $1.48 | $1.50 | 282,977 | — | — |
| 2001-11-26 | $1.46 | $1.48 | 1,155,076 | — | — |
| 2001-11-23 | $1.48 | $1.49 | 254,845 | — | — |
| 2001-11-21 | $1.45 | $1.47 | 489,832 | — | — |
| 2001-11-20 | $1.46 | $1.47 | 438,532 | — | — |
| 2001-11-19 | $1.40 | $1.42 | 299,525 | — | — |
| 2001-11-16 | $1.40 | $1.42 | 1,123,634 | — | — |
| 2001-11-15 | $1.41 | $1.43 | 1,021,034 | — | — |
| 2001-11-14 | $1.58 | $1.59 | 418,674 | — | — |
| 2001-11-13 | $1.65 | $1.66 | 415,364 | — | — |
| 2001-11-12 | $1.61 | $1.63 | 173,758 | — | — |
| 2001-11-09 | $1.61 | $1.62 | 469,974 | — | — |
| 2001-11-08 | $1.55 | $1.57 | 354,135 | — | — |
| 2001-11-07 | $1.53 | $1.54 | 395,506 | — | — |
| 2001-11-06 | $1.55 | $1.57 | 264,774 | — | — |
| 2001-11-05 | $1.58 | $1.60 | 266,429 | — | — |
| 2001-11-02 | $1.61 | $1.63 | 407,090 | — | — |
| 2001-11-01 | $1.60 | $1.62 | 496,451 | — | — |
| 2001-10-31 | $1.62 | $1.64 | 408,745 | — | — |
| 2001-10-30 | $1.60 | $1.62 | 479,903 | — | — |
| 2001-10-29 | $1.67 | $1.68 | 489,832 | — | — |
| 2001-10-26 | $1.66 | $1.68 | 286,287 | — | — |
| 2001-10-25 | $1.58 | $1.60 | 893,612 | — | — |
| 2001-10-24 | $1.57 | $1.59 | 350,825 | — | — |
| 2001-10-23 | $1.55 | $1.56 | 165,484 | — | — |
| 2001-10-22 | $1.59 | $1.60 | 324,348 | — | — |
| 2001-10-19 | $1.53 | $1.55 | 781,083 | — | — |
| 2001-10-18 | $1.58 | $1.60 | 253,190 | — | — |
| 2001-10-17 | $1.65 | $1.67 | 112,529 | — | — |
| 2001-10-16 | $1.66 | $1.68 | 100,945 | — | — |
| 2001-10-15 | $1.67 | $1.69 | 234,987 | — | — |
| 2001-10-12 | $1.68 | $1.69 | 299,525 | — | — |
| 2001-10-11 | $1.69 | $1.71 | 354,135 | — | — |
| 2001-10-10 | $1.69 | $1.71 | 658,625 | — | — |
| 2001-10-09 | $1.65 | $1.67 | 203,545 | — | — |
| 2001-10-08 | $1.59 | $1.60 | 19,858 | — | — |
| 2001-10-05 | $1.58 | $1.60 | 153,900 | — | — |
| 2001-10-04 | $1.59 | $1.60 | 441,841 | — | — |
| 2001-10-03 | $1.54 | $1.55 | 382,267 | — | — |
| 2001-10-02 | $1.54 | $1.56 | 392,196 | — | — |
| 2001-10-01 | $1.48 | $1.50 | 458,390 | — | — |
| 2001-09-28 | $1.47 | $1.49 | 421,983 | — | — |
| 2001-09-27 | $1.47 | $1.48 | 512,999 | — | — |
| 2001-09-26 | $1.46 | $1.47 | 663,590 | — | — |
| 2001-09-25 | $1.49 | $1.50 | 1,078,954 | — | — |
| 2001-09-24 | $1.50 | $1.52 | 809,215 | — | — |
| 2001-09-21 | $1.60 | $1.62 | 450,116 | — | — |
| 2001-09-20 | $1.60 | $1.62 | 254,845 | — | — |
| 2001-09-19 | $1.65 | $1.67 | 756,260 | — | — |
| 2001-09-18 | $1.73 | $1.74 | 220,093 | — | — |
| 2001-09-17 | $1.80 | $1.81 | 527,893 | — | — |
| 2001-09-10 | $1.78 | $1.79 | 87,706 | — | — |
| 2001-09-07 | $1.76 | $1.77 | 122,458 | — | — |
| 2001-09-06 | $1.76 | $1.77 | 234,987 | — | — |
| 2001-09-05 | $1.77 | $1.78 | 408,745 | — | — |
| 2001-09-04 | $1.72 | $1.73 | 660,280 | — | — |
| 2001-08-31 | $1.68 | $1.69 | 191,961 | — | — |
| 2001-08-30 | $1.67 | $1.68 | 294,561 | — | — |
| 2001-08-29 | $1.69 | $1.71 | 691,722 | — | — |
| 2001-08-28 | $1.72 | $1.73 | 109,219 | — | — |
| 2001-08-27 | $1.75 | $1.76 | 122,458 | — | — |
| 2001-08-24 | $1.78 | $1.79 | 31,442 | — | — |
| 2001-08-23 | $1.77 | $1.78 | 69,503 | — | — |
| 2001-08-22 | $1.79 | $1.80 | 215,129 | — | — |
| 2001-08-21 | $1.77 | $1.78 | 160,519 | — | — |
| 2001-08-20 | $1.77 | $1.78 | 120,803 | — | — |
| 2001-08-17 | $1.77 | $1.78 | 198,580 | — | — |
| 2001-08-16 | $1.81 | $1.82 | 465,009 | — | — |
| 2001-08-15 | $1.86 | $1.87 | 168,793 | — | — |
| 2001-08-14 | $1.81 | $1.82 | 81,087 | — | — |
| 2001-08-13 | $1.83 | $1.84 | 188,651 | — | — |
| 2001-08-10 | $1.84 | $1.85 | 316,074 | — | — |
| 2001-08-09 | $1.81 | $1.82 | 211,819 | — | — |
| 2001-08-08 | $1.88 | $1.89 | 590,777 | — | — |
| 2001-08-07 | $1.90 | $1.91 | 335,932 | — | — |
| 2001-08-06 | $1.85 | $1.86 | 233,332 | — | — |
| 2001-08-03 | $1.86 | $1.87 | 314,419 | — | — |
| 2001-08-02 | $1.82 | $1.83 | 944,912 | — | — |
| 2001-08-01 | $1.78 | $1.79 | 39,716 | — | — |
| 2001-07-31 | $1.79 | $1.80 | 291,251 | — | — |
| 2001-07-30 | $1.77 | $1.78 | 56,264 | — | — |
| 2001-07-27 | $1.76 | $1.77 | 256,500 | — | — |
| 2001-07-26 | $1.77 | $1.78 | 521,274 | — | — |
| 2001-07-25 | $1.79 | $1.80 | 259,809 | — | — |
| 2001-07-24 | $1.75 | $1.76 | 302,835 | — | — |
| 2001-07-23 | $1.76 | $1.77 | 274,703 | — | — |
| 2001-07-20 | $1.73 | $1.74 | 160,519 | — | — |
| 2001-07-19 | $1.67 | $1.68 | 67,848 | — | — |
| 2001-07-18 | $1.65 | $1.66 | 678,483 | — | — |
| 2001-07-17 | $1.68 | $1.69 | 734,748 | — | — |
| 2001-07-16 | $1.70 | $1.71 | 241,606 | — | — |
| 2001-07-13 | $1.73 | $1.74 | 175,413 | — | — |
| 2001-07-12 | $1.71 | $1.72 | 231,677 | — | — |
| 2001-07-11 | $1.72 | $1.73 | 652,006 | — | — |
| 2001-07-10 | $1.71 | $1.73 | 562,645 | — | — |
| 2001-07-09 | $1.72 | $1.73 | 1,138,528 | — | — |
| 2001-07-06 | $1.75 | $1.76 | 190,306 | — | — |
| 2001-07-05 | $1.76 | $1.77 | 177,068 | — | — |
| 2001-07-03 | $1.75 | $1.76 | 216,784 | — | — |
| 2001-07-02 | $1.77 | $1.78 | 72,813 | — | — |
| 2001-06-29 | $1.79 | $1.80 | 119,148 | — | — |
| 2001-06-28 | $1.72 | $1.73 | 613,944 | — | — |
| 2001-06-27 | $1.73 | $1.75 | 246,571 | — | — |
| 2001-06-26 | $1.80 | $1.82 | 180,377 | — | — |
| 2001-06-25 | $1.82 | $1.84 | 225,058 | — | — |
| 2001-06-22 | $1.84 | $1.85 | 1,570,440 | — | — |
| 2001-06-21 | $1.82 | $1.83 | 1,161,695 | — | — |
| 2001-06-20 | $1.86 | $1.88 | 286,287 | — | — |
| 2001-06-19 | $1.92 | $1.93 | 273,048 | — | — |
| 2001-06-18 | $1.96 | $1.97 | 263,119 | — | — |
| 2001-06-15 | $1.95 | $1.96 | 564,299 | — | — |
| 2001-06-14 | $1.94 | $1.96 | 292,906 | — | — |
| 2001-06-13 | $1.97 | $1.98 | 311,109 | — | — |
| 2001-06-12 | $1.97 | $1.98 | 117,493 | — | — |
| 2001-06-11 | $1.96 | $1.96 | 158,864 | — | — |
| 2001-06-08 | $1.95 | $1.96 | 218,438 | — | — |
| 2001-06-07 | $1.98 | $1.99 | 294,561 | — | — |
| 2001-06-06 | $2.02 | $2.02 | 501,416 | — | — |
| 2001-06-05 | $2.03 | $2.03 | 329,313 | — | — |
| 2001-06-04 | $2.02 | $2.03 | 524,583 | — | — |
| 2001-06-01 | $2.02 | $2.02 | 675,173 | — | — |
| 2001-05-31 | $2.03 | $2.03 | 493,141 | — | — |
| 2001-05-30 | $2.03 | $2.04 | 2,200,933 | — | — |
| 2001-05-29 | $2.03 | $2.04 | 1,838,524 | — | — |
| 2001-05-25 | $1.98 | $1.99 | 557,680 | — | — |
| 2001-05-24 | $2.00 | $2.00 | 939,947 | — | — |
| 2001-05-23 | $2.00 | $2.01 | 642,077 | — | — |
| 2001-05-22 | $2.01 | $2.02 | 1,148,457 | — | — |
| 2001-05-21 | $2.07 | $2.08 | 570,919 | — | — |
| 2001-05-18 | $2.01 | $2.02 | 928,363 | — | — |
| 2001-05-17 | $1.97 | $1.97 | 1,183,208 | — | — |
| 2001-05-16 | $1.94 | $1.95 | 554,370 | — | — |
| 2001-05-15 | $1.92 | $1.93 | 774,464 | — | — |
| 2001-05-14 | $1.87 | $1.87 | 387,232 | — | — |
| 2001-05-11 | $1.84 | $1.84 | 316,074 | — | — |
| 2001-05-10 | $1.85 | $1.86 | 352,480 | — | — |
| 2001-05-09 | $1.84 | $1.85 | 560,990 | — | — |
| 2001-05-08 | $1.78 | $1.78 | 211,819 | — | — |
| 2001-05-07 | $1.76 | $1.77 | 420,329 | — | — |
| 2001-05-04 | $1.77 | $1.77 | 273,048 | — | — |
| 2001-05-03 | $1.73 | $1.73 | 592,432 | — | — |
| 2001-05-02 | $1.72 | $1.72 | 1,294,082 | — | — |
| 2001-05-01 | $1.85 | $1.86 | 800,941 | — | — |
| 2001-04-30 | $1.90 | $1.90 | 809,215 | — | — |
| 2001-04-27 | $1.90 | $1.91 | 842,312 | — | — |
| 2001-04-26 | $1.88 | $1.89 | 468,319 | — | — |
| 2001-04-25 | $1.84 | $1.85 | 291,251 | — | — |
| 2001-04-24 | $1.82 | $1.83 | 1,065,715 | — | — |
| 2001-04-23 | $1.82 | $1.83 | 1,476,114 | — | — |
| 2001-04-20 | $1.78 | $1.78 | 577,538 | — | — |
| 2001-04-19 | $1.75 | $1.76 | 180,377 | — | — |
| 2001-04-18 | $1.76 | $1.76 | 1,155,076 | — | — |
| 2001-04-17 | $1.78 | $1.78 | 281,322 | — | — |
| 2001-04-16 | $1.76 | $1.77 | 84,397 | — | — |
| 2001-04-12 | $1.75 | $1.76 | 82,742 | — | — |
| 2001-04-11 | $1.78 | $1.78 | 195,271 | — | — |
| 2001-04-10 | $1.83 | $1.83 | 296,216 | — | — |
| 2001-04-09 | $1.77 | $1.78 | 210,164 | — | — |
| 2001-04-06 | $1.71 | $1.72 | 273,048 | — | — |
| 2001-04-05 | $1.71 | $1.72 | 362,409 | — | — |
| 2001-04-04 | $1.72 | $1.72 | 326,003 | — | — |
| 2001-04-03 | $1.69 | $1.70 | 158,864 | — | — |
| 2001-04-02 | $1.72 | $1.72 | 685,102 | — | — |
| 2001-03-30 | $1.74 | $1.75 | 211,819 | — | — |
| 2001-03-29 | $1.73 | $1.74 | 362,409 | — | — |
| 2001-03-28 | $1.76 | $1.77 | 191,961 | — | — |
| 2001-03-27 | $1.78 | $1.79 | 54,610 | — | — |
| 2001-03-26 | $1.78 | $1.78 | 193,616 | — | — |
| 2001-03-23 | $1.78 | $1.79 | 109,219 | — | — |
| 2001-03-22 | $1.76 | $1.76 | 340,896 | — | — |
| 2001-03-21 | $1.79 | $1.80 | 264,774 | — | — |
| 2001-03-20 | $1.79 | $1.79 | 140,661 | — | — |
| 2001-03-19 | $1.75 | $1.76 | 269,738 | — | — |
| 2001-03-16 | $1.74 | $1.75 | 431,912 | — | — |
| 2001-03-15 | $1.81 | $1.82 | 114,184 | — | — |
| 2001-03-14 | $1.88 | $1.88 | 845,622 | — | — |
| 2001-03-13 | $1.85 | $1.85 | 607,325 | — | — |
| 2001-03-12 | $1.86 | $1.86 | 524,583 | — | — |
| 2001-03-09 | $1.94 | $1.94 | 357,445 | — | — |
| 2001-03-08 | $1.94 | $1.94 | 407,090 | — | — |
| 2001-03-07 | $1.96 | $1.96 | 532,857 | — | — |
| 2001-03-06 | $1.86 | $1.86 | 532,857 | — | — |
| 2001-03-05 | $1.85 | $1.85 | 349,171 | — | — |
| 2001-03-02 | $1.77 | $1.77 | 172,103 | — | — |
| 2001-03-01 | $1.72 | $1.72 | 109,219 | — | — |
| 2001-02-28 | $1.70 | $1.70 | 268,084 | — | — |
| 2001-02-27 | $1.74 | $1.74 | 210,164 | — | — |
| 2001-02-26 | $1.77 | $1.77 | 415,364 | — | — |
| 2001-02-23 | $1.78 | $1.78 | 182,032 | — | — |
| 2001-02-22 | $1.80 | $1.80 | 254,845 | — | — |
| 2001-02-21 | $1.77 | $1.77 | 484,867 | — | — |
| 2001-02-20 | $1.84 | $1.84 | 299,525 | — | — |
| 2001-02-16 | $1.87 | $1.87 | 458,390 | — | — |
| 2001-02-15 | $1.80 | $1.80 | 754,606 | — | — |
| 2001-02-14 | $1.87 | $1.87 | 198,580 | — | — |
| 2001-02-13 | $1.84 | $1.84 | 119,148 | — | — |
| 2001-02-12 | $1.83 | $1.83 | 340,896 | — | — |
| 2001-02-09 | $1.82 | $1.82 | 281,322 | — | — |
| 2001-02-08 | $1.79 | $1.79 | 134,042 | — | — |
| 2001-02-07 | $1.76 | $1.76 | 183,687 | — | — |
| 2001-02-06 | $1.76 | $1.76 | 163,829 | — | — |
| 2001-02-05 | $1.79 | $1.79 | 79,432 | — | — |
| 2001-02-02 | $1.82 | $1.82 | 191,961 | — | — |
| 2001-02-01 | $1.81 | $1.81 | 117,493 | — | — |
| 2001-01-31 | $1.77 | $1.77 | 43,026 | — | — |
| 2001-01-30 | $1.77 | $1.77 | 105,910 | — | — |
| 2001-01-29 | $1.77 | $1.77 | 183,687 | — | — |
| 2001-01-26 | $1.77 | $1.77 | 281,322 | — | — |
| 2001-01-25 | $1.74 | $1.74 | 24,823 | — | — |
| 2001-01-24 | $1.73 | $1.73 | 147,280 | — | — |
| 2001-01-23 | $1.74 | $1.74 | 231,677 | — | — |
| 2001-01-22 | $1.71 | $1.71 | 393,851 | — | — |
| 2001-01-19 | $1.66 | $1.66 | 44,681 | — | — |
| 2001-01-18 | $1.68 | $1.68 | 357,445 | — | — |
| 2001-01-17 | $1.72 | $1.72 | 258,155 | — | — |
| 2001-01-16 | $1.72 | $1.72 | 420,329 | — | — |
| 2001-01-12 | $1.67 | $1.67 | 157,209 | — | — |
| 2001-01-11 | $1.67 | $1.67 | 196,926 | — | — |
| 2001-01-10 | $1.68 | $1.68 | 114,184 | — | — |
| 2001-01-09 | $1.65 | $1.65 | 109,219 | — | — |
| 2001-01-08 | $1.63 | $1.63 | 557,680 | — | — |
| 2001-01-05 | $1.65 | $1.65 | 230,022 | — | — |
| 2001-01-04 | $1.61 | $1.61 | 145,626 | — | — |
| 2001-01-03 | $1.64 | $1.64 | 191,961 | — | — |
| 2001-01-02 | $1.70 | $1.70 | 736,402 | — | — |