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
- 2000-08-08 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 | $1.67 | $1.67 | 27,200 | — | — |
| 2001-12-28 | $1.63 | $1.63 | 17,900 | — | — |
| 2001-12-27 | $1.63 | $1.63 | 21,800 | — | — |
| 2001-12-26 | $1.61 | $1.61 | 50,200 | — | — |
| 2001-12-24 | $1.67 | $1.67 | 7,600 | — | — |
| 2001-12-21 | $1.65 | $1.65 | 1,000 | — | — |
| 2001-12-20 | $1.60 | $1.60 | 24,200 | — | — |
| 2001-12-19 | $1.65 | $1.65 | 13,200 | — | — |
| 2001-12-18 | $1.71 | $1.71 | 59,100 | — | — |
| 2001-12-17 | $1.72 | $1.72 | 48,500 | — | — |
| 2001-12-14 | $1.73 | $1.73 | 20,300 | — | — |
| 2001-12-13 | $1.65 | $1.65 | 27,100 | — | — |
| 2001-12-12 | $1.87 | $1.87 | 64,900 | — | — |
| 2001-12-11 | $1.85 | $1.85 | 67,800 | — | — |
| 2001-12-10 | $1.75 | $1.75 | 45,600 | — | — |
| 2001-12-07 | $1.75 | $1.75 | 26,900 | — | — |
| 2001-12-06 | $1.70 | $1.70 | 56,000 | — | — |
| 2001-12-05 | $1.58 | $1.58 | 18,400 | — | — |
| 2001-12-04 | $1.64 | $1.64 | 2,000 | — | — |
| 2001-12-03 | $1.51 | $1.51 | 14,400 | — | — |
| 2001-11-30 | $1.59 | $1.59 | 1,000 | — | — |
| 2001-11-29 | $1.53 | $1.53 | 52,700 | — | — |
| 2001-11-28 | $1.60 | $1.60 | 37,000 | — | — |
| 2001-11-27 | $1.68 | $1.68 | 143,800 | — | — |
| 2001-11-26 | $1.70 | $1.70 | 180,200 | — | — |
| 2001-11-23 | $1.51 | $1.51 | 38,200 | — | — |
| 2001-11-21 | $1.37 | $1.37 | 38,100 | — | — |
| 2001-11-20 | $1.33 | $1.33 | 81,000 | — | — |
| 2001-11-19 | $1.37 | $1.37 | 65,500 | — | — |
| 2001-11-16 | $1.40 | $1.40 | 56,400 | — | — |
| 2001-11-15 | $1.38 | $1.38 | 432,600 | — | — |
| 2001-11-14 | $1.25 | $1.25 | 320,800 | — | — |
| 2001-11-13 | $1.24 | $1.24 | 242,000 | — | — |
| 2001-11-12 | $1.25 | $1.25 | 3,400 | — | — |
| 2001-11-09 | $1.21 | $1.21 | 11,800 | — | — |
| 2001-11-08 | $1.24 | $1.24 | 149,600 | — | — |
| 2001-11-07 | $1.21 | $1.21 | 29,200 | — | — |
| 2001-11-06 | $1.22 | $1.22 | 12,800 | — | — |
| 2001-11-05 | $1.20 | $1.20 | 15,300 | — | — |
| 2001-11-02 | $1.19 | $1.19 | 1,500 | — | — |
| 2001-11-01 | $1.20 | $1.20 | 7,700 | — | — |
| 2001-10-31 | $1.22 | $1.22 | 2,200 | — | — |
| 2001-10-30 | $1.24 | $1.24 | 400 | — | — |
| 2001-10-29 | $1.25 | $1.25 | 27,800 | — | — |
| 2001-10-26 | $1.25 | $1.25 | 10,500 | — | — |
| 2001-10-25 | $1.25 | $1.25 | 2,200 | — | — |
| 2001-10-24 | $1.24 | $1.24 | 42,400 | — | — |
| 2001-10-23 | $1.20 | $1.20 | 3,500 | — | — |
| 2001-10-22 | $1.15 | $1.15 | 7,700 | — | — |
| 2001-10-19 | $1.16 | $1.16 | 9,100 | — | — |
| 2001-10-18 | $1.19 | $1.19 | 15,100 | — | — |
| 2001-10-17 | $1.23 | $1.23 | 6,400 | — | — |
| 2001-10-16 | $1.25 | $1.25 | 12,700 | — | — |
| 2001-10-15 | $1.20 | $1.20 | 5,900 | — | — |
| 2001-10-12 | $1.23 | $1.23 | 27,800 | — | — |
| 2001-10-11 | $1.21 | $1.21 | 10,600 | — | — |
| 2001-10-10 | $1.28 | $1.28 | 20,700 | — | — |
| 2001-10-09 | $1.23 | $1.23 | 0 | — | — |
| 2001-10-08 | $1.23 | $1.23 | 9,700 | — | — |
| 2001-10-05 | $1.41 | $1.41 | 2,500 | — | — |
| 2001-10-04 | $1.40 | $1.40 | 79,400 | — | — |
| 2001-10-03 | $1.30 | $1.30 | 43,500 | — | — |
| 2001-10-02 | $1.25 | $1.25 | 2,300 | — | — |
| 2001-10-01 | $1.26 | $1.26 | 10,400 | — | — |
| 2001-09-28 | $1.51 | $1.51 | 11,000 | — | — |
| 2001-09-27 | $1.53 | $1.53 | 200 | — | — |
| 2001-09-26 | $1.45 | $1.45 | 5,000 | — | — |
| 2001-09-25 | $1.55 | $1.55 | 34,600 | — | — |
| 2001-09-24 | $1.55 | $1.55 | 6,500 | — | — |
| 2001-09-21 | $1.55 | $1.55 | 84,600 | — | — |
| 2001-09-20 | $1.61 | $1.61 | 203,000 | — | — |
| 2001-09-19 | $1.61 | $1.61 | 312,900 | — | — |
| 2001-09-18 | $1.70 | $1.70 | 4,500 | — | — |
| 2001-09-17 | $1.75 | $1.75 | 232,800 | — | — |
| 2001-09-10 | $2.00 | $2.00 | 20,400 | — | — |
| 2001-09-07 | $1.95 | $1.95 | 100,400 | — | — |
| 2001-09-06 | $2.00 | $2.00 | 39,500 | — | — |
| 2001-09-05 | $2.10 | $2.10 | 21,400 | — | — |
| 2001-09-04 | $2.15 | $2.15 | 9,000 | — | — |
| 2001-08-31 | $2.17 | $2.17 | 117,300 | — | — |
| 2001-08-30 | $2.25 | $2.25 | 27,900 | — | — |
| 2001-08-29 | $2.30 | $2.30 | 21,700 | — | — |
| 2001-08-28 | $2.39 | $2.39 | 70,900 | — | — |
| 2001-08-27 | $2.26 | $2.26 | 200 | — | — |
| 2001-08-24 | $2.26 | $2.26 | 67,600 | — | — |
| 2001-08-23 | $2.25 | $2.25 | 28,200 | — | — |
| 2001-08-22 | $2.31 | $2.31 | 1,100 | — | — |
| 2001-08-21 | $2.35 | $2.35 | 1,600 | — | — |
| 2001-08-20 | $2.26 | $2.26 | 16,600 | — | — |
| 2001-08-17 | $2.30 | $2.30 | 7,100 | — | — |
| 2001-08-16 | $2.26 | $2.26 | 441,000 | — | — |
| 2001-08-15 | $2.02 | $2.02 | 26,900 | — | — |
| 2001-08-14 | $2.01 | $2.01 | 131,700 | — | — |
| 2001-08-13 | $2.12 | $2.12 | 72,400 | — | — |
| 2001-08-10 | $2.30 | $2.30 | 51,200 | — | — |
| 2001-08-09 | $2.26 | $2.26 | 82,600 | — | — |
| 2001-08-08 | $2.43 | $2.43 | 0 | — | — |
| 2001-08-07 | $2.43 | $2.43 | 600 | — | — |
| 2001-08-06 | $2.40 | $2.40 | 163,000 | — | — |
| 2001-08-03 | $2.60 | $2.60 | 3,800 | — | — |
| 2001-08-02 | $2.59 | $2.59 | 114,300 | — | — |
| 2001-08-01 | $2.75 | $2.75 | 7,600 | — | — |
| 2001-07-31 | $2.95 | $2.95 | 2,900 | — | — |
| 2001-07-30 | $2.72 | $2.72 | 5,900 | — | — |
| 2001-07-27 | $2.98 | $2.98 | 28,700 | — | — |
| 2001-07-26 | $2.80 | $2.80 | 28,800 | — | — |
| 2001-07-25 | $2.63 | $2.63 | 1,400 | — | — |
| 2001-07-24 | $2.61 | $2.61 | 8,100 | — | — |
| 2001-07-23 | $2.75 | $2.75 | 19,500 | — | — |
| 2001-07-20 | $2.70 | $2.70 | 6,200 | — | — |
| 2001-07-19 | $2.83 | $2.83 | 7,300 | — | — |
| 2001-07-18 | $2.65 | $2.65 | 2,600 | — | — |
| 2001-07-17 | $2.84 | $2.84 | 1,500 | — | — |
| 2001-07-16 | $2.80 | $2.80 | 10,900 | — | — |
| 2001-07-13 | $2.75 | $2.75 | 14,200 | — | — |
| 2001-07-12 | $2.64 | $2.64 | 28,800 | — | — |
| 2001-07-11 | $2.50 | $2.50 | 5,800 | — | — |
| 2001-07-10 | $2.54 | $2.54 | 21,400 | — | — |
| 2001-07-09 | $2.60 | $2.60 | 79,200 | — | — |
| 2001-07-06 | $2.42 | $2.42 | 3,400 | — | — |
| 2001-07-05 | $2.43 | $2.43 | 25,500 | — | — |
| 2001-07-03 | $2.53 | $2.53 | 600 | — | — |
| 2001-07-02 | $2.50 | $2.50 | 19,000 | — | — |
| 2001-06-29 | $2.49 | $2.49 | 0 | — | — |
| 2001-06-28 | $2.49 | $2.49 | 3,700 | — | — |
| 2001-06-27 | $2.44 | $2.44 | 16,500 | — | — |
| 2001-06-26 | $2.40 | $2.40 | 8,800 | — | — |
| 2001-06-25 | $2.30 | $2.30 | 900 | — | — |
| 2001-06-22 | $2.35 | $2.35 | 300 | — | — |
| 2001-06-21 | $2.35 | $2.35 | 5,800 | — | — |
| 2001-06-20 | $2.30 | $2.30 | 25,400 | — | — |
| 2001-06-19 | $2.44 | $2.44 | 2,700 | — | — |
| 2001-06-18 | $2.41 | $2.41 | 36,100 | — | — |
| 2001-06-15 | $2.50 | $2.50 | 12,900 | — | — |
| 2001-06-14 | $2.47 | $2.47 | 9,300 | — | — |
| 2001-06-13 | $2.49 | $2.49 | 21,000 | — | — |
| 2001-06-12 | $2.37 | $2.37 | 28,200 | — | — |
| 2001-06-11 | $2.35 | $2.35 | 16,200 | — | — |
| 2001-06-08 | $2.37 | $2.37 | 4,900 | — | — |
| 2001-06-07 | $2.47 | $2.47 | 23,600 | — | — |
| 2001-06-06 | $2.40 | $2.40 | 9,900 | — | — |
| 2001-06-05 | $2.55 | $2.55 | 9,000 | — | — |
| 2001-06-04 | $2.30 | $2.30 | 26,400 | — | — |
| 2001-06-01 | $2.48 | $2.48 | 11,300 | — | — |
| 2001-05-31 | $2.56 | $2.56 | 18,700 | — | — |
| 2001-05-30 | $2.54 | $2.54 | 55,200 | — | — |
| 2001-05-29 | $2.66 | $2.66 | 14,700 | — | — |
| 2001-05-25 | $2.80 | $2.80 | 6,200 | — | — |
| 2001-05-24 | $2.85 | $2.85 | 14,400 | — | — |
| 2001-05-23 | $2.75 | $2.75 | 11,600 | — | — |
| 2001-05-22 | $2.83 | $2.83 | 42,600 | — | — |
| 2001-05-21 | $2.90 | $2.90 | 34,100 | — | — |
| 2001-05-18 | $2.90 | $2.90 | 14,100 | — | — |
| 2001-05-17 | $3.08 | $3.08 | 35,000 | — | — |
| 2001-05-16 | $2.95 | $2.95 | 49,600 | — | — |
| 2001-05-15 | $3.05 | $3.05 | 42,500 | — | — |
| 2001-05-14 | $2.86 | $2.86 | 112,000 | — | — |
| 2001-05-11 | $2.58 | $2.58 | 128,100 | — | — |
| 2001-05-10 | $2.65 | $2.65 | 24,300 | — | — |
| 2001-05-09 | $2.60 | $2.60 | 122,300 | — | — |
| 2001-05-08 | $2.72 | $2.72 | 243,900 | — | — |
| 2001-05-07 | $2.54 | $2.54 | 134,200 | — | — |
| 2001-05-04 | $2.50 | $2.50 | 117,200 | — | — |
| 2001-05-03 | $2.40 | $2.40 | 82,500 | — | — |
| 2001-05-02 | $2.50 | $2.50 | 141,600 | — | — |
| 2001-05-01 | $2.29 | $2.29 | 180,300 | — | — |
| 2001-04-30 | $1.95 | $1.95 | 285,400 | — | — |
| 2001-04-27 | $1.75 | $1.75 | 40,500 | — | — |
| 2001-04-26 | $1.71 | $1.71 | 4,500 | — | — |
| 2001-04-25 | $1.66 | $1.66 | 54,200 | — | — |
| 2001-04-24 | $1.64 | $1.64 | 15,500 | — | — |
| 2001-04-23 | $1.74 | $1.74 | 22,600 | — | — |
| 2001-04-20 | $1.86 | $1.86 | 11,700 | — | — |
| 2001-04-19 | $1.90 | $1.90 | 20,600 | — | — |
| 2001-04-18 | $1.90 | $1.90 | 84,500 | — | — |
| 2001-04-17 | $1.80 | $1.80 | 2,800 | — | — |
| 2001-04-16 | $1.92 | $1.92 | 23,100 | — | — |
| 2001-04-12 | $1.95 | $1.95 | 143,800 | — | — |
| 2001-04-11 | $1.80 | $1.80 | 322,100 | — | — |
| 2001-04-10 | $1.80 | $1.80 | 223,700 | — | — |
| 2001-04-09 | $1.80 | $1.80 | 14,000 | — | — |
| 2001-04-06 | $1.75 | $1.75 | 17,500 | — | — |
| 2001-04-05 | $1.88 | $1.88 | 95,500 | — | — |
| 2001-04-04 | $1.50 | $1.50 | 47,300 | — | — |
| 2001-04-03 | $1.38 | $1.37 | 376,500 | — | — |
| 2001-04-02 | $1.69 | $1.69 | 16,400 | — | — |
| 2001-03-30 | $1.72 | $1.72 | 38,800 | — | — |
| 2001-03-29 | $1.72 | $1.72 | 55,900 | — | — |
| 2001-03-28 | $1.72 | $1.72 | 144,000 | — | — |
| 2001-03-27 | $1.75 | $1.75 | 36,800 | — | — |
| 2001-03-26 | $1.69 | $1.69 | 79,600 | — | — |
| 2001-03-23 | $1.72 | $1.72 | 239,300 | — | — |
| 2001-03-22 | $1.66 | $1.66 | 127,600 | — | — |
| 2001-03-21 | $1.66 | $1.66 | 119,800 | — | — |
| 2001-03-20 | $1.69 | $1.69 | 179,300 | — | — |
| 2001-03-19 | $1.63 | $1.62 | 620,000 | — | — |
| 2001-03-16 | $1.81 | $1.81 | 276,200 | — | — |
| 2001-03-15 | $1.97 | $1.97 | 1,005,700 | — | — |
| 2001-03-14 | $4.38 | $4.37 | 16,600 | — | — |
| 2001-03-13 | $4.81 | $4.81 | 3,300 | — | — |
| 2001-03-12 | $4.97 | $4.97 | 17,700 | — | — |
| 2001-03-09 | $4.94 | $4.94 | 5,100 | — | — |
| 2001-03-08 | $5.13 | $5.13 | 38,400 | — | — |
| 2001-03-07 | $5.50 | $5.50 | 29,800 | — | — |
| 2001-03-06 | $5.50 | $5.50 | 51,800 | — | — |
| 2001-03-05 | $5.44 | $5.44 | 88,500 | — | — |
| 2001-03-02 | $6.13 | $6.12 | 68,300 | — | — |
| 2001-03-01 | $6.25 | $6.25 | 32,000 | — | — |
| 2001-02-28 | $6.50 | $6.50 | 23,900 | — | — |
| 2001-02-27 | $6.75 | $6.75 | 26,800 | — | — |
| 2001-02-26 | $7.06 | $7.06 | 65,800 | — | — |
| 2001-02-23 | $7.00 | $7.00 | 3,200 | — | — |
| 2001-02-22 | $7.00 | $7.00 | 32,700 | — | — |
| 2001-02-21 | $7.25 | $7.25 | 12,600 | — | — |
| 2001-02-20 | $7.50 | $7.50 | 20,100 | — | — |
| 2001-02-16 | $7.81 | $7.81 | 11,300 | — | — |
| 2001-02-15 | $7.81 | $7.81 | 9,100 | — | — |
| 2001-02-14 | $7.50 | $7.50 | 2,700 | — | — |
| 2001-02-13 | $7.50 | $7.50 | 10,600 | — | — |
| 2001-02-12 | $7.69 | $7.69 | 2,800 | — | — |
| 2001-02-09 | $7.63 | $7.62 | 1,100 | — | — |
| 2001-02-08 | $7.75 | $7.75 | 3,000 | — | — |
| 2001-02-07 | $7.75 | $7.75 | 29,100 | — | — |
| 2001-02-06 | $7.38 | $7.37 | 4,100 | — | — |
| 2001-02-05 | $7.75 | $7.75 | 20,900 | — | — |
| 2001-02-02 | $7.81 | $7.81 | 42,600 | — | — |
| 2001-02-01 | $8.56 | $8.56 | 28,500 | — | — |
| 2001-01-31 | $8.56 | $8.56 | 36,600 | — | — |
| 2001-01-30 | $7.88 | $7.87 | 12,800 | — | — |
| 2001-01-29 | $7.88 | $7.87 | 28,300 | — | — |
| 2001-01-26 | $7.63 | $7.62 | 1,100 | — | — |
| 2001-01-25 | $7.63 | $7.62 | 4,600 | — | — |
| 2001-01-24 | $8.00 | $8.00 | 27,000 | — | — |
| 2001-01-23 | $7.72 | $7.72 | 23,400 | — | — |
| 2001-01-22 | $7.31 | $7.31 | 13,300 | — | — |
| 2001-01-19 | $7.75 | $7.75 | 15,900 | — | — |
| 2001-01-18 | $7.00 | $7.00 | 14,600 | — | — |
| 2001-01-17 | $6.63 | $6.62 | 20,800 | — | — |
| 2001-01-16 | $6.06 | $6.06 | 40,200 | — | — |
| 2001-01-12 | $6.06 | $6.06 | 16,700 | — | — |
| 2001-01-11 | $5.88 | $5.88 | 42,300 | — | — |
| 2001-01-10 | $5.63 | $5.62 | 15,800 | — | — |
| 2001-01-09 | $5.38 | $5.38 | 15,600 | — | — |
| 2001-01-08 | $6.00 | $6.00 | 10,500 | — | — |
| 2001-01-05 | $6.13 | $6.12 | 9,500 | — | — |
| 2001-01-04 | $6.25 | $6.25 | 41,700 | — | — |
| 2001-01-03 | $6.06 | $6.06 | 8,000 | — | — |
| 2001-01-02 | $5.88 | $5.88 | 20,100 | — | — |