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
- 2000-08-04 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 | $4.47 | $4.47 | 53,000 | — | — |
| 2001-12-28 | $4.49 | $4.49 | 125,100 | — | — |
| 2001-12-27 | $4.05 | $4.05 | 106,400 | — | — |
| 2001-12-26 | $3.87 | $3.87 | 102,200 | — | — |
| 2001-12-24 | $3.90 | $3.90 | 49,100 | — | — |
| 2001-12-21 | $3.94 | $3.94 | 86,600 | — | — |
| 2001-12-20 | $3.86 | $3.86 | 48,700 | — | — |
| 2001-12-19 | $3.95 | $3.95 | 93,600 | — | — |
| 2001-12-18 | $3.90 | $3.90 | 227,800 | — | — |
| 2001-12-17 | $3.83 | $3.83 | 77,800 | — | — |
| 2001-12-14 | $3.50 | $3.50 | 13,800 | — | — |
| 2001-12-13 | $3.47 | $3.47 | 107,700 | — | — |
| 2001-12-12 | $3.57 | $3.57 | 56,500 | — | — |
| 2001-12-11 | $3.50 | $3.50 | 332,400 | — | — |
| 2001-12-10 | $3.30 | $3.30 | 284,600 | — | — |
| 2001-12-07 | $3.12 | $3.12 | 41,800 | — | — |
| 2001-12-06 | $3.10 | $3.10 | 82,900 | — | — |
| 2001-12-05 | $3.01 | $3.01 | 45,300 | — | — |
| 2001-12-04 | $3.02 | $3.02 | 25,800 | — | — |
| 2001-12-03 | $2.95 | $2.95 | 65,900 | — | — |
| 2001-11-30 | $3.04 | $3.04 | 8,400 | — | — |
| 2001-11-29 | $2.86 | $2.86 | 15,600 | — | — |
| 2001-11-28 | $3.03 | $3.03 | 32,700 | — | — |
| 2001-11-27 | $3.01 | $3.01 | 49,400 | — | — |
| 2001-11-26 | $2.95 | $2.95 | 6,600 | — | — |
| 2001-11-23 | $2.85 | $2.85 | 41,400 | — | — |
| 2001-11-21 | $2.80 | $2.80 | 62,200 | — | — |
| 2001-11-20 | $2.90 | $2.90 | 23,600 | — | — |
| 2001-11-19 | $3.02 | $3.02 | 70,300 | — | — |
| 2001-11-16 | $2.70 | $2.70 | 53,700 | — | — |
| 2001-11-15 | $2.75 | $2.75 | 91,000 | — | — |
| 2001-11-14 | $2.65 | $2.65 | 172,100 | — | — |
| 2001-11-13 | $2.34 | $2.34 | 92,300 | — | — |
| 2001-11-12 | $1.94 | $1.94 | 297,200 | — | — |
| 2001-11-09 | $1.96 | $1.96 | 1,142,900 | — | — |
| 2001-11-08 | $2.00 | $2.00 | 54,400 | — | — |
| 2001-11-07 | $2.00 | $2.00 | 97,200 | — | — |
| 2001-11-06 | $2.07 | $2.07 | 43,100 | — | — |
| 2001-11-05 | $2.14 | $2.14 | 17,800 | — | — |
| 2001-11-02 | $1.98 | $1.98 | 8,900 | — | — |
| 2001-11-01 | $2.05 | $2.05 | 30,300 | — | — |
| 2001-10-31 | $2.05 | $2.05 | 66,000 | — | — |
| 2001-10-30 | $1.96 | $1.96 | 18,600 | — | — |
| 2001-10-29 | $1.98 | $1.98 | 112,300 | — | — |
| 2001-10-26 | $1.92 | $1.92 | 39,200 | — | — |
| 2001-10-25 | $2.00 | $2.00 | 143,300 | — | — |
| 2001-10-24 | $1.95 | $1.95 | 32,700 | — | — |
| 2001-10-23 | $2.00 | $2.00 | 30,100 | — | — |
| 2001-10-22 | $2.00 | $2.00 | 10,800 | — | — |
| 2001-10-19 | $2.00 | $2.00 | 8,700 | — | — |
| 2001-10-18 | $1.92 | $1.92 | 14,100 | — | — |
| 2001-10-17 | $2.10 | $2.10 | 37,200 | — | — |
| 2001-10-16 | $1.99 | $1.99 | 37,600 | — | — |
| 2001-10-15 | $2.00 | $2.00 | 86,700 | — | — |
| 2001-10-12 | $2.00 | $2.00 | 27,000 | — | — |
| 2001-10-11 | $1.99 | $1.99 | 49,600 | — | — |
| 2001-10-10 | $1.98 | $1.98 | 3,800 | — | — |
| 2001-10-09 | $1.97 | $1.97 | 49,200 | — | — |
| 2001-10-08 | $2.00 | $2.00 | 32,400 | — | — |
| 2001-10-05 | $1.99 | $1.99 | 65,000 | — | — |
| 2001-10-04 | $1.98 | $1.98 | 198,300 | — | — |
| 2001-10-03 | $2.03 | $2.03 | 86,800 | — | — |
| 2001-10-02 | $2.00 | $2.00 | 151,600 | — | — |
| 2001-10-01 | $1.97 | $1.97 | 10,800 | — | — |
| 2001-09-28 | $2.00 | $2.00 | 110,600 | — | — |
| 2001-09-27 | $2.01 | $2.01 | 14,700 | — | — |
| 2001-09-26 | $2.00 | $2.00 | 314,400 | — | — |
| 2001-09-25 | $2.10 | $2.10 | 51,800 | — | — |
| 2001-09-24 | $2.10 | $2.10 | 349,100 | — | — |
| 2001-09-21 | $2.02 | $2.02 | 83,900 | — | — |
| 2001-09-20 | $2.00 | $2.00 | 157,800 | — | — |
| 2001-09-19 | $2.15 | $2.15 | 40,800 | — | — |
| 2001-09-18 | $2.15 | $2.15 | 24,300 | — | — |
| 2001-09-17 | $2.15 | $2.15 | 100,300 | — | — |
| 2001-09-10 | $2.19 | $2.19 | 177,100 | — | — |
| 2001-09-07 | $2.26 | $2.26 | 66,000 | — | — |
| 2001-09-06 | $2.05 | $2.05 | 92,500 | — | — |
| 2001-09-05 | $2.66 | $2.66 | 47,300 | — | — |
| 2001-09-04 | $2.91 | $2.91 | 63,500 | — | — |
| 2001-08-31 | $2.90 | $2.90 | 11,000 | — | — |
| 2001-08-30 | $2.85 | $2.85 | 9,100 | — | — |
| 2001-08-29 | $2.90 | $2.90 | 14,800 | — | — |
| 2001-08-28 | $2.96 | $2.96 | 144,300 | — | — |
| 2001-08-27 | $2.71 | $2.71 | 78,000 | — | — |
| 2001-08-24 | $2.70 | $2.70 | 18,100 | — | — |
| 2001-08-23 | $2.66 | $2.66 | 79,200 | — | — |
| 2001-08-22 | $2.62 | $2.62 | 164,200 | — | — |
| 2001-08-21 | $2.60 | $2.60 | 89,000 | — | — |
| 2001-08-20 | $2.53 | $2.53 | 57,600 | — | — |
| 2001-08-17 | $2.82 | $2.82 | 50,400 | — | — |
| 2001-08-16 | $2.81 | $2.81 | 20,800 | — | — |
| 2001-08-15 | $2.95 | $2.95 | 10,600 | — | — |
| 2001-08-14 | $3.00 | $3.00 | 20,400 | — | — |
| 2001-08-13 | $2.98 | $2.98 | 14,800 | — | — |
| 2001-08-10 | $2.98 | $2.98 | 36,300 | — | — |
| 2001-08-09 | $2.90 | $2.90 | 107,400 | — | — |
| 2001-08-08 | $3.05 | $3.05 | 37,100 | — | — |
| 2001-08-07 | $3.03 | $3.03 | 17,500 | — | — |
| 2001-08-06 | $3.00 | $3.00 | 118,800 | — | — |
| 2001-08-03 | $3.10 | $3.10 | 5,500 | — | — |
| 2001-08-02 | $3.12 | $3.12 | 25,500 | — | — |
| 2001-08-01 | $3.13 | $3.13 | 40,900 | — | — |
| 2001-07-31 | $3.09 | $3.09 | 124,700 | — | — |
| 2001-07-30 | $3.19 | $3.19 | 85,500 | — | — |
| 2001-07-27 | $3.16 | $3.16 | 103,700 | — | — |
| 2001-07-26 | $3.22 | $3.22 | 46,800 | — | — |
| 2001-07-25 | $3.30 | $3.30 | 31,200 | — | — |
| 2001-07-24 | $3.15 | $3.15 | 72,900 | — | — |
| 2001-07-23 | $3.09 | $3.09 | 174,400 | — | — |
| 2001-07-20 | $2.94 | $2.94 | 35,700 | — | — |
| 2001-07-19 | $3.05 | $3.05 | 9,700 | — | — |
| 2001-07-18 | $2.95 | $2.95 | 8,000 | — | — |
| 2001-07-17 | $3.05 | $3.05 | 28,300 | — | — |
| 2001-07-16 | $2.95 | $2.95 | 37,700 | — | — |
| 2001-07-13 | $3.00 | $3.00 | 7,900 | — | — |
| 2001-07-12 | $2.95 | $2.95 | 18,000 | — | — |
| 2001-07-11 | $2.84 | $2.84 | 58,500 | — | — |
| 2001-07-10 | $2.95 | $2.95 | 35,500 | — | — |
| 2001-07-09 | $3.03 | $3.03 | 74,700 | — | — |
| 2001-07-06 | $3.09 | $3.09 | 25,200 | — | — |
| 2001-07-05 | $3.14 | $3.14 | 41,900 | — | — |
| 2001-07-03 | $3.15 | $3.15 | 4,600 | — | — |
| 2001-07-02 | $3.21 | $3.21 | 87,400 | — | — |
| 2001-06-29 | $3.10 | $3.10 | 7,700 | — | — |
| 2001-06-28 | $3.14 | $3.14 | 53,500 | — | — |
| 2001-06-27 | $3.09 | $3.09 | 223,900 | — | — |
| 2001-06-26 | $3.12 | $3.12 | 152,100 | — | — |
| 2001-06-25 | $3.21 | $3.21 | 81,200 | — | — |
| 2001-06-22 | $3.28 | $3.28 | 20,700 | — | — |
| 2001-06-21 | $3.50 | $3.50 | 51,900 | — | — |
| 2001-06-20 | $3.24 | $3.24 | 49,100 | — | — |
| 2001-06-19 | $3.18 | $3.18 | 106,100 | — | — |
| 2001-06-18 | $3.24 | $3.24 | 214,500 | — | — |
| 2001-06-15 | $3.20 | $3.20 | 103,000 | — | — |
| 2001-06-14 | $3.22 | $3.22 | 15,700 | — | — |
| 2001-06-13 | $3.35 | $3.35 | 50,400 | — | — |
| 2001-06-12 | $3.35 | $3.35 | 166,500 | — | — |
| 2001-06-11 | $3.22 | $3.22 | 126,100 | — | — |
| 2001-06-08 | $3.25 | $3.25 | 16,800 | — | — |
| 2001-06-07 | $3.25 | $3.25 | 84,300 | — | — |
| 2001-06-06 | $3.27 | $3.27 | 57,600 | — | — |
| 2001-06-05 | $3.31 | $3.31 | 58,600 | — | — |
| 2001-06-04 | $3.27 | $3.27 | 21,900 | — | — |
| 2001-06-01 | $3.25 | $3.25 | 70,500 | — | — |
| 2001-05-31 | $3.36 | $3.36 | 35,200 | — | — |
| 2001-05-30 | $3.38 | $3.38 | 380,200 | — | — |
| 2001-05-29 | $3.23 | $3.23 | 121,400 | — | — |
| 2001-05-25 | $3.40 | $3.40 | 176,000 | — | — |
| 2001-05-24 | $3.73 | $3.73 | 252,900 | — | — |
| 2001-05-23 | $3.60 | $3.60 | 641,500 | — | — |
| 2001-05-22 | $3.03 | $3.03 | 356,100 | — | — |
| 2001-05-21 | $3.02 | $3.02 | 183,400 | — | — |
| 2001-05-18 | $2.99 | $2.99 | 22,900 | — | — |
| 2001-05-17 | $3.00 | $3.00 | 290,800 | — | — |
| 2001-05-16 | $2.90 | $2.90 | 217,700 | — | — |
| 2001-05-15 | $2.92 | $2.92 | 51,100 | — | — |
| 2001-05-14 | $2.95 | $2.95 | 153,200 | — | — |
| 2001-05-11 | $3.00 | $3.00 | 56,000 | — | — |
| 2001-05-10 | $3.10 | $3.10 | 90,500 | — | — |
| 2001-05-09 | $3.29 | $3.29 | 31,900 | — | — |
| 2001-05-08 | $3.45 | $3.45 | 166,200 | — | — |
| 2001-05-07 | $3.44 | $3.44 | 141,500 | — | — |
| 2001-05-04 | $3.54 | $3.54 | 89,300 | — | — |
| 2001-05-03 | $3.58 | $3.58 | 197,400 | — | — |
| 2001-05-02 | $3.93 | $3.93 | 258,900 | — | — |
| 2001-05-01 | $3.30 | $3.30 | 277,500 | — | — |
| 2001-04-30 | $2.79 | $2.79 | 445,100 | — | — |
| 2001-04-27 | $2.47 | $2.47 | 434,700 | — | — |
| 2001-04-26 | $2.34 | $2.34 | 508,600 | — | — |
| 2001-04-25 | $2.67 | $2.67 | 270,300 | — | — |
| 2001-04-24 | $2.65 | $2.65 | 362,100 | — | — |
| 2001-04-23 | $3.14 | $3.14 | 150,600 | — | — |
| 2001-04-20 | $3.20 | $3.20 | 216,700 | — | — |
| 2001-04-19 | $3.38 | $3.38 | 126,500 | — | — |
| 2001-04-18 | $3.25 | $3.25 | 308,400 | — | — |
| 2001-04-17 | $3.20 | $3.20 | 308,600 | — | — |
| 2001-04-16 | $3.20 | $3.20 | 559,700 | — | — |
| 2001-04-12 | $3.10 | $3.10 | 760,900 | — | — |
| 2001-04-11 | $2.61 | $2.61 | 2,373,700 | — | — |
| 2001-04-10 | $3.40 | $3.40 | 378,600 | — | — |
| 2001-04-09 | $3.49 | $3.49 | 489,600 | — | — |
| 2001-04-06 | $4.25 | $4.25 | 203,200 | — | — |
| 2001-04-05 | $4.50 | $4.50 | 305,700 | — | — |
| 2001-04-04 | $4.50 | $4.50 | 404,300 | — | — |
| 2001-04-03 | $4.69 | $4.69 | 617,000 | — | — |
| 2001-04-02 | $5.97 | $5.97 | 365,900 | — | — |
| 2001-03-30 | $6.19 | $6.19 | 378,500 | — | — |
| 2001-03-29 | $7.19 | $7.19 | 234,800 | — | — |
| 2001-03-28 | $8.25 | $8.25 | 169,100 | — | — |
| 2001-03-27 | $8.00 | $8.00 | 184,800 | — | — |
| 2001-03-26 | $8.38 | $8.38 | 149,200 | — | — |
| 2001-03-23 | $9.00 | $9.00 | 254,300 | — | — |
| 2001-03-22 | $7.00 | $7.00 | 445,300 | — | — |
| 2001-03-21 | $8.00 | $8.00 | 139,500 | — | — |
| 2001-03-20 | $8.75 | $8.75 | 133,900 | — | — |
| 2001-03-19 | $8.56 | $8.56 | 116,400 | — | — |
| 2001-03-16 | $8.38 | $8.38 | 145,800 | — | — |
| 2001-03-15 | $9.38 | $9.38 | 107,100 | — | — |
| 2001-03-14 | $9.13 | $9.13 | 255,500 | — | — |
| 2001-03-13 | $9.56 | $9.56 | 135,100 | — | — |
| 2001-03-12 | $9.94 | $9.94 | 447,100 | — | — |
| 2001-03-09 | $12.19 | $12.19 | 146,600 | — | — |
| 2001-03-08 | $13.13 | $13.13 | 194,600 | — | — |
| 2001-03-07 | $14.75 | $14.75 | 112,800 | — | — |
| 2001-03-06 | $14.13 | $14.13 | 186,000 | — | — |
| 2001-03-05 | $14.13 | $14.13 | 75,900 | — | — |
| 2001-03-02 | $14.69 | $14.69 | 69,700 | — | — |
| 2001-03-01 | $14.50 | $14.50 | 30,100 | — | — |
| 2001-02-28 | $14.69 | $14.69 | 378,600 | — | — |
| 2001-02-27 | $15.69 | $15.69 | 103,200 | — | — |
| 2001-02-26 | $16.25 | $16.25 | 103,500 | — | — |
| 2001-02-23 | $13.75 | $13.75 | 152,900 | — | — |
| 2001-02-22 | $14.19 | $14.19 | 98,900 | — | — |
| 2001-02-21 | $13.56 | $13.56 | 192,300 | — | — |
| 2001-02-20 | $14.63 | $14.63 | 209,300 | — | — |
| 2001-02-16 | $16.38 | $16.38 | 27,000 | — | — |
| 2001-02-15 | $16.94 | $16.94 | 397,500 | — | — |
| 2001-02-14 | $16.44 | $16.44 | 306,500 | — | — |
| 2001-02-13 | $16.63 | $16.63 | 391,900 | — | — |
| 2001-02-12 | $15.13 | $15.13 | 612,900 | — | — |
| 2001-02-09 | $15.44 | $15.44 | 126,100 | — | — |
| 2001-02-08 | $15.56 | $15.56 | 626,300 | — | — |
| 2001-02-07 | $14.75 | $14.75 | 326,100 | — | — |
| 2001-02-06 | $14.94 | $14.94 | 202,400 | — | — |
| 2001-02-05 | $15.19 | $15.19 | 169,300 | — | — |
| 2001-02-02 | $15.38 | $15.38 | 148,900 | — | — |
| 2001-02-01 | $16.94 | $16.94 | 137,100 | — | — |
| 2001-01-31 | $16.94 | $16.94 | 1,361,600 | — | — |
| 2001-01-30 | $16.13 | $16.13 | 474,500 | — | — |
| 2001-01-29 | $16.77 | $16.77 | 114,300 | — | — |
| 2001-01-26 | $18.38 | $18.38 | 142,800 | — | — |
| 2001-01-25 | $19.31 | $19.31 | 382,800 | — | — |
| 2001-01-24 | $19.00 | $19.00 | 330,300 | — | — |
| 2001-01-23 | $16.69 | $16.69 | 55,600 | — | — |
| 2001-01-22 | $16.50 | $16.50 | 78,900 | — | — |
| 2001-01-19 | $16.88 | $16.88 | 148,400 | — | — |
| 2001-01-18 | $18.44 | $18.44 | 212,700 | — | — |
| 2001-01-17 | $18.19 | $18.19 | 268,600 | — | — |
| 2001-01-16 | $16.38 | $16.38 | 231,900 | — | — |
| 2001-01-12 | $15.50 | $15.50 | 179,900 | — | — |
| 2001-01-11 | $13.94 | $13.94 | 65,100 | — | — |
| 2001-01-10 | $13.00 | $13.00 | 197,300 | — | — |
| 2001-01-09 | $11.75 | $11.75 | 110,700 | — | — |
| 2001-01-08 | $12.00 | $12.00 | 34,000 | — | — |
| 2001-01-05 | $12.94 | $12.94 | 39,700 | — | — |
| 2001-01-04 | $14.38 | $14.38 | 22,400 | — | — |
| 2001-01-03 | $15.38 | $15.38 | 141,200 | — | — |
| 2001-01-02 | $12.00 | $12.00 | 49,100 | — | — |