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
- 2000-03-28 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 | $0.86 | $0.87 | 91,300 | — | — |
| 2001-12-28 | $0.84 | $0.85 | 238,700 | — | — |
| 2001-12-27 | $0.87 | $0.88 | 581,350 | — | — |
| 2001-12-26 | $0.82 | $0.83 | 617,100 | — | — |
| 2001-12-24 | $0.82 | $0.83 | 107,800 | — | — |
| 2001-12-21 | $0.87 | $0.88 | 168,850 | — | — |
| 2001-12-20 | $0.81 | $0.82 | 652,850 | — | — |
| 2001-12-19 | $0.78 | $0.79 | 113,300 | — | — |
| 2001-12-18 | $0.78 | $0.79 | 198,000 | — | — |
| 2001-12-17 | $0.74 | $0.75 | 275,000 | — | — |
| 2001-12-14 | $0.74 | $0.75 | 69,850 | — | — |
| 2001-12-13 | $0.74 | $0.75 | 95,700 | — | — |
| 2001-12-12 | $0.74 | $0.75 | 432,850 | — | — |
| 2001-12-11 | $0.74 | $0.75 | 300,850 | — | — |
| 2001-12-10 | $0.73 | $0.74 | 686,950 | — | — |
| 2001-12-07 | $0.78 | $0.79 | 125,950 | — | — |
| 2001-12-06 | $0.75 | $0.76 | 744,150 | — | — |
| 2001-12-05 | $0.78 | $0.79 | 1,465,200 | — | — |
| 2001-12-04 | $0.79 | $0.80 | 1,521,850 | — | — |
| 2001-12-03 | $0.80 | $0.81 | 222,750 | — | — |
| 2001-11-30 | $0.85 | $0.86 | 404,800 | — | — |
| 2001-11-29 | $0.88 | $0.89 | 58,850 | — | — |
| 2001-11-28 | $0.85 | $0.86 | 546,150 | — | — |
| 2001-11-27 | $0.85 | $0.86 | 795,850 | — | — |
| 2001-11-26 | $0.89 | $0.90 | 699,600 | — | — |
| 2001-11-23 | $0.87 | $0.88 | 820,050 | — | — |
| 2001-11-21 | $0.80 | $0.81 | 330,000 | — | — |
| 2001-11-20 | $0.78 | $0.79 | 1,487,750 | — | — |
| 2001-11-19 | $0.77 | $0.78 | 424,050 | — | — |
| 2001-11-16 | $0.73 | $0.74 | 400,950 | — | — |
| 2001-11-15 | $0.73 | $0.74 | 1,433,300 | — | — |
| 2001-11-14 | $0.74 | $0.75 | 611,050 | — | — |
| 2001-11-13 | $0.75 | $0.75 | 249,150 | — | — |
| 2001-11-12 | $0.78 | $0.79 | 36,850 | — | — |
| 2001-11-09 | $0.79 | $0.80 | 210,100 | — | — |
| 2001-11-08 | $0.79 | $0.80 | 107,250 | — | — |
| 2001-11-07 | $0.84 | $0.85 | 42,350 | — | — |
| 2001-11-06 | $0.87 | $0.88 | 110,550 | — | — |
| 2001-11-05 | $0.87 | $0.88 | 392,150 | — | — |
| 2001-11-02 | $0.85 | $0.87 | 1,233,100 | — | — |
| 2001-11-01 | $0.87 | $0.88 | 259,050 | — | — |
| 2001-10-31 | $0.88 | $0.89 | 572,550 | — | — |
| 2001-10-30 | $0.87 | $0.88 | 833,800 | — | — |
| 2001-10-29 | $0.91 | $0.92 | 1,925,000 | — | — |
| 2001-10-26 | $0.95 | $0.97 | 571,450 | — | — |
| 2001-10-25 | $0.91 | $0.92 | 780,450 | — | — |
| 2001-10-24 | $0.75 | $0.76 | 358,050 | — | — |
| 2001-10-23 | $0.73 | $0.74 | 1,615,900 | — | — |
| 2001-10-22 | $0.70 | $0.71 | 29,700 | — | — |
| 2001-10-19 | $0.68 | $0.69 | 0 | — | — |
| 2001-10-18 | $0.68 | $0.69 | 29,700 | — | — |
| 2001-10-17 | $0.68 | $0.69 | 11,000 | — | — |
| 2001-10-16 | $0.65 | $0.66 | 193,600 | — | — |
| 2001-10-15 | $0.63 | $0.64 | 148,500 | — | — |
| 2001-10-12 | $0.62 | $0.63 | 198,000 | — | — |
| 2001-10-11 | $0.67 | $0.68 | 590,150 | — | — |
| 2001-10-10 | $0.58 | $0.59 | 863,500 | — | — |
| 2001-10-09 | $0.56 | $0.56 | 580,250 | — | — |
| 2001-10-08 | $0.55 | $0.55 | 73,700 | — | — |
| 2001-10-05 | $0.55 | $0.56 | 33,550 | — | — |
| 2001-10-04 | $0.55 | $0.55 | 284,350 | — | — |
| 2001-10-03 | $0.53 | $0.54 | 203,500 | — | — |
| 2001-10-02 | $0.52 | $0.52 | 377,850 | — | — |
| 2001-10-01 | $0.53 | $0.53 | 410,300 | — | — |
| 2001-09-28 | $0.52 | $0.52 | 1,086,800 | — | — |
| 2001-09-27 | $0.49 | $0.50 | 402,050 | — | — |
| 2001-09-26 | $0.49 | $0.50 | 2,109,250 | — | — |
| 2001-09-25 | $0.50 | $0.50 | 580,250 | — | — |
| 2001-09-24 | $0.52 | $0.52 | 849,200 | — | — |
| 2001-09-21 | $0.53 | $0.53 | 974,050 | — | — |
| 2001-09-20 | $0.58 | $0.59 | 295,900 | — | — |
| 2001-09-19 | $0.59 | $0.60 | 136,950 | — | — |
| 2001-09-18 | $0.59 | $0.60 | 829,400 | — | — |
| 2001-09-17 | $0.55 | $0.55 | 549,450 | — | — |
| 2001-09-10 | $0.78 | $0.79 | 2,200 | — | — |
| 2001-09-07 | $0.79 | $0.80 | 550 | — | — |
| 2001-09-06 | $0.80 | $0.81 | 760,100 | — | — |
| 2001-09-05 | $0.82 | $0.83 | 1,023,550 | — | — |
| 2001-09-04 | $0.84 | $0.85 | 178,200 | — | — |
| 2001-08-31 | $0.86 | $0.87 | 4,950 | — | — |
| 2001-08-30 | $0.86 | $0.87 | 89,650 | — | — |
| 2001-08-29 | $0.91 | $0.92 | 144,650 | — | — |
| 2001-08-28 | $0.90 | $0.91 | 125,950 | — | — |
| 2001-08-27 | $0.93 | $0.94 | 49,500 | — | — |
| 2001-08-24 | $0.93 | $0.94 | 25,300 | — | — |
| 2001-08-23 | $0.93 | $0.94 | 139,700 | — | — |
| 2001-08-22 | $0.94 | $0.95 | 269,500 | — | — |
| 2001-08-21 | $0.93 | $0.94 | 7,700 | — | — |
| 2001-08-20 | $0.93 | $0.95 | 137,500 | — | — |
| 2001-08-17 | $0.93 | $0.94 | 136,400 | — | — |
| 2001-08-16 | $0.94 | $0.95 | 20,900 | — | — |
| 2001-08-15 | $0.95 | $0.96 | 148,500 | — | — |
| 2001-08-14 | $0.95 | $0.96 | 11,000 | — | — |
| 2001-08-13 | $0.95 | $0.96 | 70,950 | — | — |
| 2001-08-10 | $0.93 | $0.94 | 3,300 | — | — |
| 2001-08-09 | $0.91 | $0.93 | 1,650 | — | — |
| 2001-08-08 | $0.94 | $0.95 | 17,600 | — | — |
| 2001-08-07 | $0.94 | $0.95 | 47,300 | — | — |
| 2001-08-06 | $0.99 | $1.00 | 4,400 | — | — |
| 2001-08-03 | $1.00 | $1.01 | 8,800 | — | — |
| 2001-08-02 | $1.00 | $1.01 | 204,600 | — | — |
| 2001-08-01 | $0.95 | $0.97 | 59,400 | — | — |
| 2001-07-31 | $0.95 | $0.97 | 310,750 | — | — |
| 2001-07-30 | $0.97 | $0.99 | 545,050 | — | — |
| 2001-07-27 | $0.97 | $0.99 | 1,003,200 | — | — |
| 2001-07-26 | $0.92 | $0.93 | 871,750 | — | — |
| 2001-07-25 | $0.86 | $0.87 | 629,200 | — | — |
| 2001-07-24 | $0.91 | $0.92 | 1,143,450 | — | — |
| 2001-07-23 | $0.91 | $0.92 | 581,350 | — | — |
| 2001-07-20 | $0.96 | $0.97 | 462,550 | — | — |
| 2001-07-19 | $1.03 | $1.04 | 188,100 | — | — |
| 2001-07-18 | $1.02 | $1.03 | 212,300 | — | — |
| 2001-07-17 | $1.00 | $1.01 | 982,850 | — | — |
| 2001-07-16 | $0.93 | $0.94 | 162,250 | — | — |
| 2001-07-13 | $0.94 | $0.95 | 371,800 | — | — |
| 2001-07-12 | $0.93 | $0.94 | 1,257,300 | — | — |
| 2001-07-11 | $0.85 | $0.86 | 1,650 | — | — |
| 2001-07-10 | $0.85 | $0.86 | 305,250 | — | — |
| 2001-07-09 | $0.86 | $0.87 | 540,650 | — | — |
| 2001-07-06 | $0.86 | $0.87 | 369,050 | — | — |
| 2001-07-05 | $0.87 | $0.88 | 1,072,500 | — | — |
| 2001-07-03 | $0.88 | $0.89 | 164,450 | — | — |
| 2001-07-02 | $0.90 | $0.91 | 431,750 | — | — |
| 2001-06-29 | $0.91 | $0.93 | 135,300 | — | — |
| 2001-06-28 | $0.94 | $0.96 | 518,100 | — | — |
| 2001-06-27 | $0.95 | $0.97 | 146,850 | — | — |
| 2001-06-26 | $0.95 | $0.97 | 542,300 | — | — |
| 2001-06-25 | $0.98 | $0.99 | 693,550 | — | — |
| 2001-06-22 | $1.00 | $1.01 | 353,650 | — | — |
| 2001-06-21 | $1.02 | $1.03 | 289,850 | — | — |
| 2001-06-20 | $1.04 | $1.05 | 587,950 | — | — |
| 2001-06-19 | $1.02 | $1.03 | 248,050 | — | — |
| 2001-06-18 | $1.02 | $1.03 | 176,000 | — | — |
| 2001-06-15 | $1.04 | $1.05 | 486,750 | — | — |
| 2001-06-14 | $1.09 | $1.10 | 53,350 | — | — |
| 2001-06-13 | $1.09 | $1.11 | 623,700 | — | — |
| 2001-06-12 | $1.12 | $1.13 | 51,700 | — | — |
| 2001-06-11 | $1.13 | $1.14 | 30,250 | — | — |
| 2001-06-08 | $1.14 | $1.15 | 7,700 | — | — |
| 2001-06-07 | $1.15 | $1.16 | 0 | — | — |
| 2001-06-06 | $1.15 | $1.16 | 2,750 | — | — |
| 2001-06-05 | $1.14 | $1.15 | 95,150 | — | — |
| 2001-06-04 | $1.14 | $1.15 | 62,700 | — | — |
| 2001-06-01 | $1.15 | $1.17 | 112,750 | — | — |
| 2001-05-31 | $1.15 | $1.16 | 539,000 | — | — |
| 2001-05-30 | $1.17 | $1.19 | 122,650 | — | — |
| 2001-05-29 | $1.16 | $1.18 | 42,900 | — | — |
| 2001-05-25 | $1.17 | $1.18 | 382,250 | — | — |
| 2001-05-24 | $1.15 | $1.17 | 204,600 | — | — |
| 2001-05-23 | $1.20 | $1.22 | 14,850 | — | — |
| 2001-05-22 | $1.22 | $1.23 | 223,850 | — | — |
| 2001-05-21 | $1.21 | $1.22 | 28,600 | — | — |
| 2001-05-18 | $1.23 | $1.24 | 101,200 | — | — |
| 2001-05-17 | $1.23 | $1.23 | 64,900 | — | — |
| 2001-05-16 | $1.19 | $1.19 | 1,650 | — | — |
| 2001-05-15 | $1.17 | $1.17 | 48,950 | — | — |
| 2001-05-14 | $1.17 | $1.17 | 64,900 | — | — |
| 2001-05-11 | $1.19 | $1.19 | 28,050 | — | — |
| 2001-05-10 | $1.22 | $1.22 | 193,050 | — | — |
| 2001-05-09 | $1.17 | $1.17 | 596,750 | — | — |
| 2001-05-08 | $1.16 | $1.16 | 92,400 | — | — |
| 2001-05-07 | $1.18 | $1.18 | 145,750 | — | — |
| 2001-05-04 | $1.14 | $1.14 | 509,300 | — | — |
| 2001-05-03 | $1.14 | $1.14 | 443,300 | — | — |
| 2001-05-02 | $1.14 | $1.14 | 666,600 | — | — |
| 2001-05-01 | $1.24 | $1.24 | 54,450 | — | — |
| 2001-04-30 | $1.21 | $1.21 | 51,700 | — | — |
| 2001-04-27 | $1.20 | $1.20 | 451,550 | — | — |
| 2001-04-26 | $1.27 | $1.27 | 199,100 | — | — |
| 2001-04-25 | $1.31 | $1.31 | 56,650 | — | — |
| 2001-04-24 | $1.35 | $1.35 | 339,350 | — | — |
| 2001-04-23 | $1.36 | $1.36 | 217,800 | — | — |
| 2001-04-20 | $1.35 | $1.35 | 117,700 | — | — |
| 2001-04-19 | $1.34 | $1.34 | 245,850 | — | — |
| 2001-04-18 | $1.33 | $1.33 | 157,300 | — | — |
| 2001-04-17 | $1.31 | $1.31 | 97,350 | — | — |
| 2001-04-16 | $1.22 | $1.22 | 224,950 | — | — |
| 2001-04-12 | $1.29 | $1.29 | 421,300 | — | — |
| 2001-04-11 | $1.29 | $1.29 | 364,650 | — | — |
| 2001-04-10 | $1.29 | $1.29 | 83,050 | — | — |
| 2001-04-09 | $1.29 | $1.29 | 24,750 | — | — |
| 2001-04-06 | $1.32 | $1.32 | 191,400 | — | — |
| 2001-04-05 | $1.33 | $1.33 | 504,350 | — | — |
| 2001-04-04 | $1.29 | $1.29 | 409,200 | — | — |
| 2001-04-03 | $1.31 | $1.31 | 46,200 | — | — |
| 2001-04-02 | $1.30 | $1.30 | 64,350 | — | — |
| 2001-03-30 | $1.31 | $1.31 | 58,300 | — | — |
| 2001-03-29 | $1.36 | $1.36 | 27,500 | — | — |
| 2001-03-28 | $1.36 | $1.36 | 198,000 | — | — |
| 2001-03-27 | $1.42 | $1.42 | 213,950 | — | — |
| 2001-03-26 | $1.27 | $1.27 | 26,950 | — | — |
| 2001-03-23 | $1.25 | $1.25 | 33,000 | — | — |
| 2001-03-22 | $1.21 | $1.21 | 280,500 | — | — |
| 2001-03-21 | $1.16 | $1.16 | 304,700 | — | — |
| 2001-03-20 | $1.13 | $1.13 | 279,400 | — | — |
| 2001-03-19 | $1.22 | $1.22 | 325,050 | — | — |
| 2001-03-16 | $1.30 | $1.30 | 95,700 | — | — |
| 2001-03-15 | $1.36 | $1.36 | 210,650 | — | — |
| 2001-03-14 | $1.26 | $1.26 | 48,950 | — | — |
| 2001-03-13 | $1.29 | $1.29 | 34,650 | — | — |
| 2001-03-12 | $1.37 | $1.37 | 196,900 | — | — |
| 2001-03-09 | $1.45 | $1.45 | 174,350 | — | — |
| 2001-03-08 | $1.46 | $1.46 | 1,008,150 | — | — |
| 2001-03-07 | $1.48 | $1.48 | 116,050 | — | — |
| 2001-03-06 | $1.47 | $1.47 | 26,400 | — | — |
| 2001-03-05 | $1.45 | $1.45 | 30,800 | — | — |
| 2001-03-02 | $1.44 | $1.44 | 66,000 | — | — |
| 2001-03-01 | $1.47 | $1.47 | 2,274,800 | — | — |
| 2001-02-28 | $1.37 | $1.37 | 794,750 | — | — |
| 2001-02-27 | $1.24 | $1.24 | 16,500 | — | — |
| 2001-02-26 | $1.24 | $1.24 | 108,900 | — | — |
| 2001-02-23 | $1.25 | $1.25 | 8,800 | — | — |
| 2001-02-22 | $1.31 | $1.31 | 172,150 | — | — |
| 2001-02-21 | $1.31 | $1.31 | 290,400 | — | — |
| 2001-02-20 | $1.33 | $1.33 | 311,850 | — | — |
| 2001-02-16 | $1.31 | $1.31 | 1,331,550 | — | — |
| 2001-02-15 | $1.39 | $1.39 | 189,750 | — | — |
| 2001-02-14 | $1.39 | $1.39 | 527,450 | — | — |
| 2001-02-13 | $1.51 | $1.51 | 33,550 | — | — |
| 2001-02-12 | $1.53 | $1.53 | 366,300 | — | — |
| 2001-02-09 | $1.60 | $1.60 | 99,000 | — | — |
| 2001-02-08 | $1.55 | $1.55 | 58,850 | — | — |
| 2001-02-07 | $1.54 | $1.54 | 294,250 | — | — |
| 2001-02-06 | $1.53 | $1.53 | 792,000 | — | — |
| 2001-02-05 | $1.40 | $1.40 | 528,550 | — | — |
| 2001-02-02 | $1.44 | $1.44 | 112,200 | — | — |
| 2001-02-01 | $1.44 | $1.44 | 191,950 | — | — |
| 2001-01-31 | $1.51 | $1.51 | 127,600 | — | — |
| 2001-01-30 | $1.45 | $1.45 | 1,521,300 | — | — |
| 2001-01-29 | $1.53 | $1.53 | 435,050 | — | — |
| 2001-01-26 | $1.56 | $1.56 | 46,750 | — | — |
| 2001-01-25 | $1.58 | $1.58 | 252,450 | — | — |
| 2001-01-24 | $1.52 | $1.52 | 146,850 | — | — |
| 2001-01-23 | $1.60 | $1.60 | 534,600 | — | — |
| 2001-01-22 | $1.63 | $1.62 | 408,100 | — | — |
| 2001-01-19 | $1.64 | $1.64 | 967,450 | — | — |
| 2001-01-18 | $1.50 | $1.50 | 1,153,900 | — | — |
| 2001-01-17 | $1.34 | $1.34 | 859,650 | — | — |
| 2001-01-16 | $1.24 | $1.24 | 111,650 | — | — |
| 2001-01-12 | $1.19 | $1.19 | 8,250 | — | — |
| 2001-01-11 | $1.23 | $1.23 | 10,450 | — | — |
| 2001-01-10 | $1.25 | $1.25 | 98,450 | — | — |
| 2001-01-09 | $1.27 | $1.27 | 240,350 | — | — |
| 2001-01-08 | $1.27 | $1.27 | 126,500 | — | — |
| 2001-01-05 | $1.26 | $1.26 | 133,650 | — | — |
| 2001-01-04 | $1.24 | $1.24 | 86,350 | — | — |
| 2001-01-03 | $1.26 | $1.26 | 264,000 | — | — |
| 2001-01-02 | $1.15 | $1.15 | 22,550 | — | — |