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
- 1983-11-29 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 | $2.03 | $2.05 | 44,044 | — | — |
| 2001-12-28 | $2.00 | $2.01 | 1,076,794 | — | — |
| 2001-12-27 | $1.95 | $1.96 | 289,069 | — | — |
| 2001-12-26 | $1.98 | $1.99 | 68,850 | — | — |
| 2001-12-24 | $1.97 | $1.98 | 37,463 | — | — |
| 2001-12-21 | $1.96 | $1.97 | 41,513 | — | — |
| 2001-12-20 | $1.98 | $1.99 | 51,131 | — | — |
| 2001-12-19 | $1.98 | $1.99 | 237,938 | — | — |
| 2001-12-18 | $1.93 | $1.94 | 271,856 | — | — |
| 2001-12-17 | $1.95 | $1.96 | 1,105,650 | — | — |
| 2001-12-14 | $1.94 | $1.95 | 41,006 | — | — |
| 2001-12-13 | $1.91 | $1.92 | 65,813 | — | — |
| 2001-12-12 | $1.89 | $1.90 | 13,163 | — | — |
| 2001-12-11 | $1.89 | $1.90 | 89,606 | — | — |
| 2001-12-10 | $1.88 | $1.89 | 26,325 | — | — |
| 2001-12-07 | $1.87 | $1.88 | 64,294 | — | — |
| 2001-12-06 | $1.89 | $1.90 | 35,944 | — | — |
| 2001-12-05 | $1.86 | $1.87 | 88,088 | — | — |
| 2001-12-04 | $1.83 | $1.84 | 324,506 | — | — |
| 2001-12-03 | $1.86 | $1.88 | 90,619 | — | — |
| 2001-11-30 | $1.82 | $1.84 | 460,181 | — | — |
| 2001-11-29 | $1.92 | $1.93 | 232,369 | — | — |
| 2001-11-28 | $1.95 | $1.96 | 263,250 | — | — |
| 2001-11-27 | $1.83 | $1.84 | 529,538 | — | — |
| 2001-11-26 | $1.81 | $1.82 | 93,656 | — | — |
| 2001-11-23 | $1.79 | $1.80 | 19,238 | — | — |
| 2001-11-21 | $1.79 | $1.80 | 25,313 | — | — |
| 2001-11-20 | $1.80 | $1.81 | 91,631 | — | — |
| 2001-11-19 | $1.80 | $1.81 | 51,638 | — | — |
| 2001-11-16 | $1.81 | $1.83 | 38,981 | — | — |
| 2001-11-15 | $1.81 | $1.83 | 66,825 | — | — |
| 2001-11-14 | $1.81 | $1.82 | 41,513 | — | — |
| 2001-11-13 | $1.80 | $1.81 | 47,588 | — | — |
| 2001-11-12 | $1.81 | $1.83 | 63,281 | — | — |
| 2001-11-09 | $1.81 | $1.82 | 70,369 | — | — |
| 2001-11-08 | $1.79 | $1.80 | 69,863 | — | — |
| 2001-11-07 | $1.80 | $1.81 | 218,194 | — | — |
| 2001-11-06 | $1.78 | $1.79 | 122,006 | — | — |
| 2001-11-05 | $1.77 | $1.79 | 329,569 | — | — |
| 2001-11-02 | $1.78 | $1.79 | 9,113 | — | — |
| 2001-11-01 | $1.78 | $1.79 | 35,944 | — | — |
| 2001-10-31 | $1.75 | $1.77 | 144,281 | — | — |
| 2001-10-30 | $1.73 | $1.74 | 169,594 | — | — |
| 2001-10-29 | $1.74 | $1.75 | 158,456 | — | — |
| 2001-10-26 | $1.74 | $1.75 | 76,950 | — | — |
| 2001-10-25 | $1.76 | $1.77 | 29,363 | — | — |
| 2001-10-24 | $1.76 | $1.77 | 119,981 | — | — |
| 2001-10-23 | $1.78 | $1.79 | 76,950 | — | — |
| 2001-10-22 | $1.88 | $1.90 | 513,338 | — | — |
| 2001-10-19 | $1.68 | $1.69 | 91,125 | — | — |
| 2001-10-18 | $1.65 | $1.66 | 47,081 | — | — |
| 2001-10-17 | $1.68 | $1.70 | 23,288 | — | — |
| 2001-10-16 | $1.69 | $1.70 | 131,119 | — | — |
| 2001-10-15 | $1.59 | $1.60 | 26,325 | — | — |
| 2001-10-12 | $1.58 | $1.59 | 68,850 | — | — |
| 2001-10-11 | $1.68 | $1.69 | 302,231 | — | — |
| 2001-10-10 | $1.62 | $1.63 | 126,563 | — | — |
| 2001-10-09 | $1.62 | $1.63 | 190,350 | — | — |
| 2001-10-08 | $1.61 | $1.62 | 87,581 | — | — |
| 2001-10-05 | $1.61 | $1.62 | 24,300 | — | — |
| 2001-10-04 | $1.58 | $1.59 | 42,525 | — | — |
| 2001-10-03 | $1.58 | $1.59 | 229,838 | — | — |
| 2001-10-02 | $1.49 | $1.50 | 151,369 | — | — |
| 2001-10-01 | $1.49 | $1.50 | 892,519 | — | — |
| 2001-09-28 | $1.60 | $1.61 | 236,419 | — | — |
| 2001-09-27 | $1.58 | $1.59 | 1,156,781 | — | — |
| 2001-09-26 | $1.55 | $1.56 | 2,523,150 | — | — |
| 2001-09-25 | $1.46 | $1.47 | 262,744 | — | — |
| 2001-09-24 | $1.48 | $1.49 | 633,319 | — | — |
| 2001-09-21 | $1.46 | $1.47 | 263,250 | — | — |
| 2001-09-20 | $1.52 | $1.53 | 70,875 | — | — |
| 2001-09-19 | $1.58 | $1.59 | 255,150 | — | — |
| 2001-09-18 | $1.65 | $1.66 | 62,269 | — | — |
| 2001-09-17 | $1.68 | $1.69 | 143,269 | — | — |
| 2001-09-10 | $1.72 | $1.73 | 130,613 | — | — |
| 2001-09-07 | $1.70 | $1.71 | 72,394 | — | — |
| 2001-09-06 | $1.71 | $1.72 | 42,019 | — | — |
| 2001-09-05 | $1.77 | $1.79 | 79,988 | — | — |
| 2001-09-04 | $1.75 | $1.76 | 158,963 | — | — |
| 2001-08-31 | $1.75 | $1.76 | 25,819 | — | — |
| 2001-08-30 | $1.71 | $1.72 | 28,350 | — | — |
| 2001-08-29 | $1.75 | $1.76 | 28,856 | — | — |
| 2001-08-28 | $1.75 | $1.76 | 16,200 | — | — |
| 2001-08-27 | $1.78 | $1.79 | 47,081 | — | — |
| 2001-08-24 | $1.78 | $1.79 | 57,713 | — | — |
| 2001-08-23 | $1.74 | $1.75 | 99,225 | — | — |
| 2001-08-22 | $1.75 | $1.76 | 43,538 | — | — |
| 2001-08-21 | $1.76 | $1.77 | 78,469 | — | — |
| 2001-08-20 | $1.79 | $1.80 | 362,475 | — | — |
| 2001-08-17 | $1.78 | $1.79 | 165,038 | — | — |
| 2001-08-16 | $1.78 | $1.79 | 120,488 | — | — |
| 2001-08-15 | $1.80 | $1.81 | 124,538 | — | — |
| 2001-08-14 | $1.78 | $1.79 | 551,813 | — | — |
| 2001-08-13 | $1.82 | $1.83 | 1,338,019 | — | — |
| 2001-08-10 | $1.59 | $1.60 | 546,750 | — | — |
| 2001-08-09 | $1.59 | $1.60 | 178,706 | — | — |
| 2001-08-08 | $1.59 | $1.60 | 35,944 | — | — |
| 2001-08-07 | $1.59 | $1.60 | 52,144 | — | — |
| 2001-08-06 | $1.69 | $1.70 | 1,519 | — | — |
| 2001-08-03 | $1.73 | $1.74 | 55,688 | — | — |
| 2001-08-02 | $1.68 | $1.69 | 5,569 | — | — |
| 2001-08-01 | $1.68 | $1.69 | 91,125 | — | — |
| 2001-07-31 | $1.63 | $1.64 | 149,850 | — | — |
| 2001-07-30 | $1.63 | $1.64 | 66,319 | — | — |
| 2001-07-27 | $1.61 | $1.62 | 269,831 | — | — |
| 2001-07-26 | $1.46 | $1.47 | 563,963 | — | — |
| 2001-07-25 | $1.47 | $1.48 | 149,344 | — | — |
| 2001-07-24 | $1.50 | $1.51 | 99,225 | — | — |
| 2001-07-23 | $1.52 | $1.53 | 9,113 | — | — |
| 2001-07-20 | $1.51 | $1.51 | 59,231 | — | — |
| 2001-07-19 | $1.48 | $1.49 | 20,250 | — | — |
| 2001-07-18 | $1.46 | $1.47 | 20,250 | — | — |
| 2001-07-17 | $1.47 | $1.48 | 42,525 | — | — |
| 2001-07-16 | $1.45 | $1.46 | 53,663 | — | — |
| 2001-07-13 | $1.48 | $1.49 | 69,863 | — | — |
| 2001-07-12 | $1.46 | $1.47 | 2,531 | — | — |
| 2001-07-11 | $1.44 | $1.45 | 207,056 | — | — |
| 2001-07-10 | $1.42 | $1.43 | 356,906 | — | — |
| 2001-07-09 | $1.40 | $1.41 | 651,038 | — | — |
| 2001-07-06 | $1.40 | $1.41 | 3,038 | — | — |
| 2001-07-05 | $1.40 | $1.41 | 6,581 | — | — |
| 2001-07-03 | $1.40 | $1.41 | 1,519 | — | — |
| 2001-07-02 | $1.40 | $1.41 | 136,181 | — | — |
| 2001-06-29 | $1.40 | $1.41 | 57,206 | — | — |
| 2001-06-28 | $1.38 | $1.39 | 94,163 | — | — |
| 2001-06-27 | $1.38 | $1.39 | 241,481 | — | — |
| 2001-06-26 | $1.40 | $1.41 | 309,825 | — | — |
| 2001-06-25 | $1.41 | $1.42 | 263,756 | — | — |
| 2001-06-22 | $1.42 | $1.43 | 35,944 | — | — |
| 2001-06-21 | $1.46 | $1.47 | 173,644 | — | — |
| 2001-06-20 | $1.42 | $1.43 | 11,138 | — | — |
| 2001-06-19 | $1.42 | $1.43 | 129,600 | — | — |
| 2001-06-18 | $1.48 | $1.49 | 86,569 | — | — |
| 2001-06-15 | $1.47 | $1.48 | 10,125 | — | — |
| 2001-06-14 | $1.49 | $1.50 | 22,275 | — | — |
| 2001-06-13 | $1.48 | $1.49 | 27,338 | — | — |
| 2001-06-12 | $1.47 | $1.48 | 25,313 | — | — |
| 2001-06-11 | $1.52 | $1.53 | 74,925 | — | — |
| 2001-06-08 | $1.48 | $1.49 | 41,513 | — | — |
| 2001-06-07 | $1.58 | $1.59 | 52,650 | — | — |
| 2001-06-06 | $1.52 | $1.53 | 7,088 | — | — |
| 2001-06-05 | $1.54 | $1.55 | 70,369 | — | — |
| 2001-06-04 | $1.44 | $1.45 | 95,681 | — | — |
| 2001-06-01 | $1.40 | $1.41 | 16,200 | — | — |
| 2001-05-31 | $1.40 | $1.41 | 32,400 | — | — |
| 2001-05-30 | $1.40 | $1.41 | 123,525 | — | — |
| 2001-05-29 | $1.38 | $1.39 | 24,300 | — | — |
| 2001-05-25 | $1.34 | $1.34 | 2,531 | — | — |
| 2001-05-24 | $1.33 | $1.34 | 10,125 | — | — |
| 2001-05-23 | $1.36 | $1.36 | 35,438 | — | — |
| 2001-05-22 | $1.33 | $1.34 | 176,175 | — | — |
| 2001-05-21 | $1.32 | $1.33 | 139,219 | — | — |
| 2001-05-18 | $1.35 | $1.36 | 22,275 | — | — |
| 2001-05-17 | $1.38 | $1.39 | 506 | — | — |
| 2001-05-16 | $1.34 | $1.35 | 0 | — | — |
| 2001-05-15 | $1.34 | $1.35 | 7,088 | — | — |
| 2001-05-14 | $1.38 | $1.39 | 22,275 | — | — |
| 2001-05-11 | $1.47 | $1.48 | 256,163 | — | — |
| 2001-05-10 | $1.32 | $1.33 | 140,231 | — | — |
| 2001-05-09 | $1.37 | $1.38 | 20,250 | — | — |
| 2001-05-08 | $1.36 | $1.37 | 8,606 | — | — |
| 2001-05-07 | $1.36 | $1.37 | 149,850 | — | — |
| 2001-05-04 | $1.38 | $1.39 | 506 | — | — |
| 2001-05-03 | $1.34 | $1.35 | 516,375 | — | — |
| 2001-05-02 | $1.38 | $1.39 | 1,022,119 | — | — |
| 2001-05-01 | $1.33 | $1.34 | 45,563 | — | — |
| 2001-04-30 | $1.28 | $1.29 | 10,631 | — | — |
| 2001-04-27 | $1.27 | $1.27 | 3,544 | — | — |
| 2001-04-26 | $1.24 | $1.25 | 45,563 | — | — |
| 2001-04-25 | $1.22 | $1.23 | 248,569 | — | — |
| 2001-04-24 | $1.20 | $1.20 | 71,888 | — | — |
| 2001-04-23 | $1.20 | $1.21 | 31,894 | — | — |
| 2001-04-20 | $1.23 | $1.24 | 16,200 | — | — |
| 2001-04-19 | $1.25 | $1.26 | 143,775 | — | — |
| 2001-04-18 | $1.33 | $1.34 | 159,975 | — | — |
| 2001-04-17 | $1.21 | $1.22 | 170,100 | — | — |
| 2001-04-16 | $1.28 | $1.29 | 61,256 | — | — |
| 2001-04-12 | $1.29 | $1.29 | 56,194 | — | — |
| 2001-04-11 | $1.28 | $1.29 | 21,769 | — | — |
| 2001-04-10 | $1.28 | $1.29 | 53,663 | — | — |
| 2001-04-09 | $1.20 | $1.21 | 183,263 | — | — |
| 2001-04-06 | $1.21 | $1.22 | 9,619 | — | — |
| 2001-04-05 | $1.24 | $1.25 | 262,238 | — | — |
| 2001-04-04 | $1.26 | $1.27 | 1,013 | — | — |
| 2001-04-03 | $1.26 | $1.27 | 23,794 | — | — |
| 2001-04-02 | $1.28 | $1.29 | 35,438 | — | — |
| 2001-03-30 | $1.46 | $1.47 | 471,319 | — | — |
| 2001-03-29 | $1.13 | $1.14 | 145,800 | — | — |
| 2001-03-28 | $1.10 | $1.11 | 19,238 | — | — |
| 2001-03-27 | $1.14 | $1.14 | 183,769 | — | — |
| 2001-03-26 | $1.10 | $1.11 | 352,856 | — | — |
| 2001-03-23 | $1.06 | $1.07 | 150,863 | — | — |
| 2001-03-22 | $1.07 | $1.08 | 54,675 | — | — |
| 2001-03-21 | $1.08 | $1.09 | 650,025 | — | — |
| 2001-03-20 | $1.11 | $1.12 | 110,869 | — | — |
| 2001-03-19 | $1.10 | $1.11 | 25,313 | — | — |
| 2001-03-16 | $1.10 | $1.11 | 9,619 | — | — |
| 2001-03-15 | $1.11 | $1.12 | 55,181 | — | — |
| 2001-03-14 | $1.10 | $1.11 | 34,931 | — | — |
| 2001-03-13 | $1.09 | $1.10 | 77,963 | — | — |
| 2001-03-12 | $1.10 | $1.11 | 8,100 | — | — |
| 2001-03-09 | $1.09 | $1.09 | 32,400 | — | — |
| 2001-03-08 | $1.10 | $1.11 | 4,050 | — | — |
| 2001-03-07 | $1.09 | $1.09 | 2,025 | — | — |
| 2001-03-06 | $1.07 | $1.08 | 73,406 | — | — |
| 2001-03-05 | $1.09 | $1.09 | 282,994 | — | — |
| 2001-03-02 | $1.11 | $1.12 | 433,350 | — | — |
| 2001-03-01 | $1.10 | $1.11 | 127,575 | — | — |
| 2001-02-28 | $1.10 | $1.11 | 37,969 | — | — |
| 2001-02-27 | $1.14 | $1.14 | 27,844 | — | — |
| 2001-02-26 | $1.15 | $1.16 | 39,488 | — | — |
| 2001-02-23 | $1.14 | $1.14 | 16,706 | — | — |
| 2001-02-22 | $1.10 | $1.11 | 51,131 | — | — |
| 2001-02-21 | $1.14 | $1.14 | 95,175 | — | — |
| 2001-02-20 | $1.12 | $1.13 | 63,788 | — | — |
| 2001-02-16 | $1.14 | $1.14 | 47,081 | — | — |
| 2001-02-15 | $1.12 | $1.13 | 506 | — | — |
| 2001-02-14 | $1.12 | $1.13 | 59,231 | — | — |
| 2001-02-13 | $1.14 | $1.14 | 230,850 | — | — |
| 2001-02-12 | $1.10 | $1.11 | 20,756 | — | — |
| 2001-02-09 | $1.10 | $1.11 | 474,356 | — | — |
| 2001-02-08 | $1.09 | $1.09 | 57,206 | — | — |
| 2001-02-07 | $1.09 | $1.09 | 920,869 | — | — |
| 2001-02-06 | $1.08 | $1.09 | 307,294 | — | — |
| 2001-02-05 | $1.07 | $1.08 | 526,500 | — | — |
| 2001-02-02 | $1.09 | $1.09 | 637,875 | — | — |
| 2001-02-01 | $1.10 | $1.11 | 49,106 | — | — |
| 2001-01-31 | $1.06 | $1.07 | 230,850 | — | — |
| 2001-01-30 | $1.10 | $1.11 | 851,513 | — | — |
| 2001-01-29 | $1.15 | $1.16 | 320,963 | — | — |
| 2001-01-26 | $1.19 | $1.19 | 341,213 | — | — |
| 2001-01-25 | $1.17 | $1.18 | 318,431 | — | — |
| 2001-01-24 | $1.19 | $1.19 | 394,369 | — | — |
| 2001-01-23 | $1.35 | $1.35 | 75,938 | — | — |
| 2001-01-22 | $1.40 | $1.40 | 28,856 | — | — |
| 2001-01-19 | $1.31 | $1.32 | 34,931 | — | — |
| 2001-01-18 | $1.28 | $1.29 | 42,525 | — | — |
| 2001-01-17 | $1.23 | $1.24 | 22,275 | — | — |
| 2001-01-16 | $1.28 | $1.29 | 17,213 | — | — |
| 2001-01-12 | $1.28 | $1.29 | 8,100 | — | — |
| 2001-01-11 | $1.22 | $1.23 | 18,731 | — | — |
| 2001-01-10 | $1.22 | $1.23 | 16,200 | — | — |
| 2001-01-09 | $1.23 | $1.24 | 42,525 | — | — |
| 2001-01-08 | $1.31 | $1.32 | 116,438 | — | — |
| 2001-01-05 | $1.22 | $1.23 | 1,519 | — | — |
| 2001-01-04 | $1.26 | $1.27 | 42,525 | — | — |
| 2001-01-03 | $1.26 | $1.27 | 3,038 | — | — |
| 2001-01-02 | $1.26 | $1.27 | 0 | — | — |