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
- 1980-03-17 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 | $0.94 | $0.97 | 185,300 | — | — |
| 2001-12-28 | $0.91 | $0.94 | 199,900 | — | — |
| 2001-12-27 | $0.94 | $0.97 | 140,000 | — | — |
| 2001-12-26 | $0.99 | $1.02 | 227,800 | — | — |
| 2001-12-24 | $0.97 | $1.00 | 139,100 | — | — |
| 2001-12-21 | $0.98 | $1.01 | 238,800 | — | — |
| 2001-12-20 | $0.95 | $0.98 | 139,800 | — | — |
| 2001-12-19 | $0.92 | $0.95 | 230,400 | — | — |
| 2001-12-18 | $0.99 | $1.02 | 341,200 | — | — |
| 2001-12-17 | $0.91 | $0.94 | 206,900 | — | — |
| 2001-12-14 | $0.95 | $0.98 | 320,200 | — | — |
| 2001-12-13 | $0.87 | $0.90 | 94,000 | — | — |
| 2001-12-12 | $0.86 | $0.89 | 157,200 | — | — |
| 2001-12-11 | $0.88 | $0.91 | 166,600 | — | — |
| 2001-12-10 | $0.83 | $0.86 | 163,100 | — | — |
| 2001-12-07 | $0.87 | $0.90 | 115,700 | — | — |
| 2001-12-06 | $0.86 | $0.89 | 148,900 | — | — |
| 2001-12-05 | $0.85 | $0.88 | 134,900 | — | — |
| 2001-12-04 | $0.89 | $0.92 | 183,600 | — | — |
| 2001-12-03 | $0.90 | $0.93 | 155,400 | — | — |
| 2001-11-30 | $0.86 | $0.89 | 100,500 | — | — |
| 2001-11-29 | $0.85 | $0.88 | 66,100 | — | — |
| 2001-11-28 | $0.90 | $0.93 | 146,700 | — | — |
| 2001-11-27 | $0.95 | $0.98 | 190,600 | — | — |
| 2001-11-26 | $0.80 | $0.83 | 169,100 | — | — |
| 2001-11-23 | $0.82 | $0.85 | 118,500 | — | — |
| 2001-11-21 | $0.79 | $0.81 | 246,300 | — | — |
| 2001-11-20 | $0.83 | $0.86 | 83,500 | — | — |
| 2001-11-19 | $0.83 | $0.86 | 151,000 | — | — |
| 2001-11-16 | $0.84 | $0.87 | 161,900 | — | — |
| 2001-11-15 | $0.86 | $0.89 | 167,600 | — | — |
| 2001-11-14 | $0.90 | $0.93 | 189,800 | — | — |
| 2001-11-13 | $0.92 | $0.95 | 152,100 | — | — |
| 2001-11-12 | $0.91 | $0.94 | 334,100 | — | — |
| 2001-11-09 | $0.92 | $0.95 | 194,200 | — | — |
| 2001-11-08 | $0.94 | $0.97 | 238,200 | — | — |
| 2001-11-07 | $0.98 | $1.01 | 150,800 | — | — |
| 2001-11-06 | $0.99 | $1.02 | 119,600 | — | — |
| 2001-11-05 | $1.00 | $1.03 | 156,500 | — | — |
| 2001-11-02 | $1.03 | $1.06 | 118,100 | — | — |
| 2001-11-01 | $1.05 | $1.08 | 170,200 | — | — |
| 2001-10-31 | $1.05 | $1.08 | 202,200 | — | — |
| 2001-10-30 | $1.04 | $1.07 | 194,600 | — | — |
| 2001-10-29 | $1.06 | $1.09 | 96,900 | — | — |
| 2001-10-26 | $1.02 | $1.05 | 84,600 | — | — |
| 2001-10-25 | $1.01 | $1.04 | 193,600 | — | — |
| 2001-10-24 | $1.01 | $1.04 | 86,600 | — | — |
| 2001-10-23 | $1.00 | $1.03 | 161,400 | — | — |
| 2001-10-22 | $1.02 | $1.05 | 142,500 | — | — |
| 2001-10-19 | $1.04 | $1.07 | 112,900 | — | — |
| 2001-10-18 | $1.00 | $1.03 | 229,300 | — | — |
| 2001-10-17 | $1.06 | $1.09 | 108,300 | — | — |
| 2001-10-16 | $1.05 | $1.08 | 90,700 | — | — |
| 2001-10-15 | $1.05 | $1.08 | 186,100 | — | — |
| 2001-10-12 | $1.07 | $1.10 | 359,500 | — | — |
| 2001-10-11 | $1.03 | $1.06 | 407,400 | — | — |
| 2001-10-10 | $1.05 | $1.08 | 306,400 | — | — |
| 2001-10-09 | $1.14 | $1.18 | 165,800 | — | — |
| 2001-10-08 | $1.17 | $1.21 | 237,200 | — | — |
| 2001-10-05 | $1.17 | $1.21 | 248,700 | — | — |
| 2001-10-04 | $1.15 | $1.19 | 133,600 | — | — |
| 2001-10-03 | $1.12 | $1.16 | 255,300 | — | — |
| 2001-10-02 | $1.15 | $1.19 | 213,900 | — | — |
| 2001-10-01 | $1.24 | $1.28 | 176,500 | — | — |
| 2001-09-28 | $1.26 | $1.30 | 346,200 | — | — |
| 2001-09-27 | $1.20 | $1.24 | 225,500 | — | — |
| 2001-09-26 | $1.22 | $1.26 | 826,300 | — | — |
| 2001-09-25 | $1.08 | $1.11 | 171,400 | — | — |
| 2001-09-24 | $1.12 | $1.16 | 504,900 | — | — |
| 2001-09-21 | $1.15 | $1.19 | 569,000 | — | — |
| 2001-09-20 | $1.12 | $1.16 | 734,200 | — | — |
| 2001-09-19 | $1.18 | $1.22 | 853,000 | — | — |
| 2001-09-18 | $1.03 | $1.06 | 189,200 | — | — |
| 2001-09-17 | $0.98 | $1.01 | 620,600 | — | — |
| 2001-09-10 | $0.85 | $0.88 | 136,800 | — | — |
| 2001-09-07 | $0.95 | $0.98 | 584,400 | — | — |
| 2001-09-06 | $0.89 | $0.92 | 240,100 | — | — |
| 2001-09-05 | $0.94 | $0.97 | 145,900 | — | — |
| 2001-09-04 | $1.00 | $1.03 | 151,900 | — | — |
| 2001-08-31 | $1.03 | $1.06 | 81,900 | — | — |
| 2001-08-30 | $1.04 | $1.07 | 285,600 | — | — |
| 2001-08-29 | $1.03 | $1.06 | 109,400 | — | — |
| 2001-08-28 | $1.02 | $1.05 | 200,000 | — | — |
| 2001-08-27 | $0.99 | $1.02 | 89,000 | — | — |
| 2001-08-24 | $1.00 | $1.03 | 81,800 | — | — |
| 2001-08-23 | $1.07 | $1.10 | 156,500 | — | — |
| 2001-08-22 | $1.06 | $1.09 | 109,300 | — | — |
| 2001-08-21 | $1.05 | $1.08 | 92,600 | — | — |
| 2001-08-20 | $1.05 | $1.08 | 152,300 | — | — |
| 2001-08-17 | $1.04 | $1.07 | 289,600 | — | — |
| 2001-08-16 | $1.06 | $1.09 | 70,600 | — | — |
| 2001-08-15 | $1.05 | $1.08 | 209,600 | — | — |
| 2001-08-14 | $1.04 | $1.07 | 222,500 | — | — |
| 2001-08-13 | $1.03 | $1.06 | 200,300 | — | — |
| 2001-08-10 | $1.02 | $1.05 | 425,300 | — | — |
| 2001-08-09 | $1.04 | $1.07 | 344,900 | — | — |
| 2001-08-08 | $1.02 | $1.05 | 143,400 | — | — |
| 2001-08-07 | $0.97 | $1.00 | 334,200 | — | — |
| 2001-08-06 | $1.02 | $1.05 | 47,600 | — | — |
| 2001-08-03 | $1.02 | $1.05 | 148,000 | — | — |
| 2001-08-02 | $1.04 | $1.07 | 154,100 | — | — |
| 2001-08-01 | $0.97 | $1.00 | 201,400 | — | — |
| 2001-07-31 | $0.99 | $1.02 | 218,700 | — | — |
| 2001-07-30 | $1.02 | $1.05 | 217,400 | — | — |
| 2001-07-27 | $1.05 | $1.08 | 155,700 | — | — |
| 2001-07-26 | $1.02 | $1.05 | 147,700 | — | — |
| 2001-07-25 | $1.05 | $1.08 | 126,800 | — | — |
| 2001-07-24 | $1.14 | $1.18 | 107,300 | — | — |
| 2001-07-23 | $1.14 | $1.18 | 140,700 | — | — |
| 2001-07-20 | $1.15 | $1.19 | 92,000 | — | — |
| 2001-07-19 | $1.13 | $1.17 | 142,500 | — | — |
| 2001-07-18 | $1.17 | $1.21 | 327,000 | — | — |
| 2001-07-17 | $1.15 | $1.19 | 129,200 | — | — |
| 2001-07-16 | $1.14 | $1.18 | 64,600 | — | — |
| 2001-07-13 | $1.16 | $1.20 | 150,800 | — | — |
| 2001-07-12 | $1.14 | $1.18 | 147,800 | — | — |
| 2001-07-11 | $1.25 | $1.29 | 307,900 | — | — |
| 2001-07-10 | $1.17 | $1.21 | 245,400 | — | — |
| 2001-07-09 | $1.09 | $1.12 | 175,200 | — | — |
| 2001-07-06 | $1.13 | $1.17 | 199,800 | — | — |
| 2001-07-05 | $1.10 | $1.13 | 198,800 | — | — |
| 2001-07-03 | $1.40 | $1.44 | 274,000 | — | — |
| 2001-07-02 | $1.02 | $1.05 | 506,000 | — | — |
| 2001-06-29 | $1.15 | $1.19 | 295,900 | — | — |
| 2001-06-28 | $1.15 | $1.19 | 295,500 | — | — |
| 2001-06-27 | $1.23 | $1.27 | 271,100 | — | — |
| 2001-06-26 | $1.35 | $1.39 | 245,100 | — | — |
| 2001-06-25 | $1.30 | $1.34 | 373,900 | — | — |
| 2001-06-22 | $1.21 | $1.25 | 183,100 | — | — |
| 2001-06-21 | $1.20 | $1.24 | 267,200 | — | — |
| 2001-06-20 | $1.21 | $1.25 | 208,000 | — | — |
| 2001-06-19 | $1.34 | $1.38 | 129,900 | — | — |
| 2001-06-18 | $1.41 | $1.45 | 211,500 | — | — |
| 2001-06-15 | $1.34 | $1.38 | 299,500 | — | — |
| 2001-06-14 | $1.43 | $1.48 | 355,800 | — | — |
| 2001-06-13 | $1.33 | $1.37 | 302,900 | — | — |
| 2001-06-12 | $1.35 | $1.39 | 293,600 | — | — |
| 2001-06-11 | $1.22 | $1.26 | 195,600 | — | — |
| 2001-06-08 | $1.30 | $1.34 | 379,200 | — | — |
| 2001-06-07 | $1.10 | $1.13 | 87,200 | — | — |
| 2001-06-06 | $1.15 | $1.19 | 193,300 | — | — |
| 2001-06-05 | $1.24 | $1.28 | 248,400 | — | — |
| 2001-06-04 | $1.24 | $1.28 | 238,000 | — | — |
| 2001-06-01 | $1.23 | $1.27 | 241,300 | — | — |
| 2001-05-31 | $1.05 | $1.08 | 347,900 | — | — |
| 2001-05-30 | $1.06 | $1.09 | 645,600 | — | — |
| 2001-05-29 | $1.16 | $1.20 | 344,900 | — | — |
| 2001-05-25 | $1.28 | $1.32 | 487,000 | — | — |
| 2001-05-24 | $1.18 | $1.22 | 649,000 | — | — |
| 2001-05-23 | $1.35 | $1.39 | 430,300 | — | — |
| 2001-05-22 | $1.31 | $1.35 | 535,300 | — | — |
| 2001-05-21 | $1.39 | $1.43 | 1,364,500 | — | — |
| 2001-05-18 | $1.50 | $1.55 | 1,045,100 | — | — |
| 2001-05-17 | $1.17 | $1.21 | 703,200 | — | — |
| 2001-05-16 | $1.22 | $1.26 | 746,300 | — | — |
| 2001-05-15 | $0.96 | $0.99 | 288,300 | — | — |
| 2001-05-14 | $1.01 | $1.04 | 391,200 | — | — |
| 2001-05-11 | $0.95 | $0.98 | 582,400 | — | — |
| 2001-05-10 | $0.95 | $0.98 | 509,300 | — | — |
| 2001-05-09 | $0.94 | $0.97 | 740,100 | — | — |
| 2001-05-08 | $0.77 | $0.79 | 123,200 | — | — |
| 2001-05-07 | $0.80 | $0.83 | 139,400 | — | — |
| 2001-05-04 | $0.78 | $0.80 | 107,100 | — | — |
| 2001-05-03 | $0.75 | $0.77 | 157,200 | — | — |
| 2001-05-02 | $0.80 | $0.83 | 204,600 | — | — |
| 2001-05-01 | $0.75 | $0.77 | 96,000 | — | — |
| 2001-04-30 | $0.74 | $0.76 | 138,300 | — | — |
| 2001-04-27 | $0.75 | $0.77 | 209,200 | — | — |
| 2001-04-26 | $0.80 | $0.83 | 180,300 | — | — |
| 2001-04-25 | $0.70 | $0.72 | 206,000 | — | — |
| 2001-04-24 | $0.82 | $0.85 | 220,100 | — | — |
| 2001-04-23 | $0.72 | $0.74 | 105,400 | — | — |
| 2001-04-20 | $0.78 | $0.80 | 82,400 | — | — |
| 2001-04-19 | $0.78 | $0.80 | 119,600 | — | — |
| 2001-04-18 | $0.79 | $0.81 | 149,700 | — | — |
| 2001-04-17 | $0.71 | $0.73 | 121,100 | — | — |
| 2001-04-16 | $0.83 | $0.86 | 159,400 | — | — |
| 2001-04-12 | $0.80 | $0.83 | 222,800 | — | — |
| 2001-04-11 | $0.74 | $0.76 | 65,300 | — | — |
| 2001-04-10 | $0.74 | $0.76 | 83,100 | — | — |
| 2001-04-09 | $0.72 | $0.74 | 70,700 | — | — |
| 2001-04-06 | $0.77 | $0.79 | 169,700 | — | — |
| 2001-04-05 | $0.72 | $0.74 | 84,100 | — | — |
| 2001-04-04 | $0.78 | $0.80 | 160,700 | — | — |
| 2001-04-03 | $0.78 | $0.80 | 194,100 | — | — |
| 2001-04-02 | $0.67 | $0.69 | 118,200 | — | — |
| 2001-03-30 | $0.69 | $0.71 | 149,500 | — | — |
| 2001-03-29 | $0.70 | $0.72 | 226,600 | — | — |
| 2001-03-28 | $0.75 | $0.77 | 154,000 | — | — |
| 2001-03-27 | $0.71 | $0.73 | 135,700 | — | — |
| 2001-03-26 | $0.73 | $0.75 | 82,800 | — | — |
| 2001-03-23 | $0.71 | $0.73 | 70,300 | — | — |
| 2001-03-22 | $0.72 | $0.74 | 119,900 | — | — |
| 2001-03-21 | $0.72 | $0.74 | 187,700 | — | — |
| 2001-03-20 | $0.78 | $0.80 | 88,600 | — | — |
| 2001-03-19 | $0.80 | $0.83 | 205,300 | — | — |
| 2001-03-16 | $0.75 | $0.77 | 160,300 | — | — |
| 2001-03-15 | $0.82 | $0.85 | 214,800 | — | — |
| 2001-03-14 | $0.88 | $0.91 | 147,600 | — | — |
| 2001-03-13 | $0.92 | $0.95 | 178,500 | — | — |
| 2001-03-12 | $0.95 | $0.98 | 186,800 | — | — |
| 2001-03-09 | $0.95 | $0.98 | 330,200 | — | — |
| 2001-03-08 | $0.95 | $0.98 | 147,000 | — | — |
| 2001-03-07 | $0.85 | $0.88 | 63,600 | — | — |
| 2001-03-06 | $0.86 | $0.89 | 138,800 | — | — |
| 2001-03-05 | $0.90 | $0.93 | 68,700 | — | — |
| 2001-03-02 | $0.90 | $0.93 | 135,500 | — | — |
| 2001-03-01 | $0.99 | $1.02 | 250,000 | — | — |
| 2001-02-28 | $0.96 | $0.99 | 408,800 | — | — |
| 2001-02-27 | $0.95 | $0.98 | 352,100 | — | — |
| 2001-02-26 | $0.91 | $0.94 | 477,400 | — | — |
| 2001-02-23 | $0.77 | $0.79 | 291,800 | — | — |
| 2001-02-22 | $0.65 | $0.67 | 172,200 | — | — |
| 2001-02-21 | $0.73 | $0.75 | 48,700 | — | — |
| 2001-02-20 | $0.76 | $0.78 | 44,400 | — | — |
| 2001-02-16 | $0.77 | $0.79 | 285,900 | — | — |
| 2001-02-15 | $0.70 | $0.72 | 31,900 | — | — |
| 2001-02-14 | $0.75 | $0.77 | 100,000 | — | — |
| 2001-02-13 | $0.70 | $0.72 | 71,500 | — | — |
| 2001-02-12 | $0.72 | $0.74 | 82,200 | — | — |
| 2001-02-09 | $0.75 | $0.77 | 66,800 | — | — |
| 2001-02-08 | $0.81 | $0.84 | 64,300 | — | — |
| 2001-02-07 | $0.86 | $0.89 | 71,200 | — | — |
| 2001-02-06 | $0.84 | $0.87 | 54,700 | — | — |
| 2001-02-05 | $0.88 | $0.91 | 57,200 | — | — |
| 2001-02-02 | $0.91 | $0.94 | 126,200 | — | — |
| 2001-02-01 | $0.88 | $0.91 | 105,400 | — | — |
| 2001-01-31 | $0.87 | $0.90 | 171,300 | — | — |
| 2001-01-30 | $0.84 | $0.87 | 55,700 | — | — |
| 2001-01-29 | $0.85 | $0.88 | 57,500 | — | — |
| 2001-01-26 | $0.81 | $0.84 | 82,800 | — | — |
| 2001-01-25 | $0.81 | $0.84 | 85,900 | — | — |
| 2001-01-24 | $0.88 | $0.90 | 174,800 | — | — |
| 2001-01-23 | $0.88 | $0.90 | 240,500 | — | — |
| 2001-01-22 | $0.88 | $0.90 | 762,200 | — | — |
| 2001-01-19 | $0.94 | $0.97 | 410,900 | — | — |
| 2001-01-18 | $1.00 | $1.03 | 561,700 | — | — |
| 2001-01-17 | $0.81 | $0.84 | 263,700 | — | — |
| 2001-01-16 | $0.75 | $0.77 | 332,300 | — | — |
| 2001-01-12 | $0.69 | $0.71 | 192,300 | — | — |
| 2001-01-11 | $0.56 | $0.58 | 67,700 | — | — |
| 2001-01-10 | $0.56 | $0.58 | 150,200 | — | — |
| 2001-01-09 | $0.63 | $0.64 | 121,300 | — | — |
| 2001-01-08 | $0.63 | $0.64 | 169,700 | — | — |
| 2001-01-05 | $0.56 | $0.58 | 120,300 | — | — |
| 2001-01-04 | $0.63 | $0.64 | 111,600 | — | — |
| 2001-01-03 | $0.50 | $0.52 | 334,900 | — | — |
| 2001-01-02 | $0.56 | $0.58 | 113,600 | — | — |