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
- 1998-06-11 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 | $3.85 | $3.85 | 753,800 | — | — |
| 2001-12-28 | $4.06 | $4.06 | 591,100 | — | — |
| 2001-12-27 | $4.22 | $4.22 | 509,900 | — | — |
| 2001-12-26 | $4.20 | $4.20 | 338,100 | — | — |
| 2001-12-24 | $4.07 | $4.07 | 140,200 | — | — |
| 2001-12-21 | $4.25 | $4.25 | 917,100 | — | — |
| 2001-12-20 | $4.01 | $4.01 | 503,900 | — | — |
| 2001-12-19 | $4.45 | $4.45 | 787,000 | — | — |
| 2001-12-18 | $4.23 | $4.23 | 729,500 | — | — |
| 2001-12-17 | $3.82 | $3.82 | 556,100 | — | — |
| 2001-12-14 | $3.88 | $3.88 | 920,400 | — | — |
| 2001-12-13 | $4.23 | $4.23 | 755,500 | — | — |
| 2001-12-12 | $4.71 | $4.71 | 907,000 | — | — |
| 2001-12-11 | $4.55 | $4.55 | 1,146,700 | — | — |
| 2001-12-10 | $4.29 | $4.29 | 1,134,100 | — | — |
| 2001-12-07 | $4.45 | $4.45 | 2,326,300 | — | — |
| 2001-12-06 | $3.90 | $3.90 | 569,200 | — | — |
| 2001-12-05 | $3.83 | $3.83 | 831,900 | — | — |
| 2001-12-04 | $3.59 | $3.59 | 375,800 | — | — |
| 2001-12-03 | $3.58 | $3.58 | 448,400 | — | — |
| 2001-11-30 | $3.44 | $3.44 | 340,600 | — | — |
| 2001-11-29 | $3.40 | $3.40 | 650,000 | — | — |
| 2001-11-28 | $3.40 | $3.40 | 1,418,000 | — | — |
| 2001-11-27 | $3.99 | $3.99 | 2,369,700 | — | — |
| 2001-11-26 | $3.50 | $3.50 | 1,445,200 | — | — |
| 2001-11-23 | $3.13 | $3.13 | 1,090,500 | — | — |
| 2001-11-21 | $2.90 | $2.90 | 644,000 | — | — |
| 2001-11-20 | $2.99 | $2.99 | 1,292,400 | — | — |
| 2001-11-19 | $2.71 | $2.71 | 677,600 | — | — |
| 2001-11-16 | $2.71 | $2.71 | 554,000 | — | — |
| 2001-11-15 | $2.75 | $2.75 | 1,218,400 | — | — |
| 2001-11-14 | $2.50 | $2.50 | 621,500 | — | — |
| 2001-11-13 | $2.45 | $2.45 | 322,600 | — | — |
| 2001-11-12 | $2.44 | $2.44 | 189,200 | — | — |
| 2001-11-09 | $2.54 | $2.54 | 165,100 | — | — |
| 2001-11-08 | $2.60 | $2.60 | 448,100 | — | — |
| 2001-11-07 | $2.60 | $2.60 | 874,300 | — | — |
| 2001-11-06 | $2.40 | $2.40 | 464,500 | — | — |
| 2001-11-05 | $2.37 | $2.37 | 314,800 | — | — |
| 2001-11-02 | $2.32 | $2.32 | 231,500 | — | — |
| 2001-11-01 | $2.47 | $2.47 | 418,400 | — | — |
| 2001-10-31 | $2.75 | $2.75 | 1,761,500 | — | — |
| 2001-10-30 | $2.68 | $2.68 | 545,300 | — | — |
| 2001-10-29 | $2.73 | $2.73 | 751,800 | — | — |
| 2001-10-26 | $2.39 | $2.39 | 672,500 | — | — |
| 2001-10-25 | $2.17 | $2.17 | 454,500 | — | — |
| 2001-10-24 | $2.31 | $2.31 | 453,200 | — | — |
| 2001-10-23 | $2.30 | $2.30 | 532,800 | — | — |
| 2001-10-22 | $2.18 | $2.18 | 901,500 | — | — |
| 2001-10-19 | $2.35 | $2.35 | 849,200 | — | — |
| 2001-10-18 | $2.46 | $2.46 | 806,100 | — | — |
| 2001-10-17 | $2.83 | $2.83 | 2,107,100 | — | — |
| 2001-10-16 | $2.92 | $2.92 | 3,055,900 | — | — |
| 2001-10-15 | $2.09 | $2.09 | 510,200 | — | — |
| 2001-10-12 | $1.90 | $1.90 | 603,400 | — | — |
| 2001-10-11 | $1.84 | $1.84 | 516,100 | — | — |
| 2001-10-10 | $1.61 | $1.61 | 433,200 | — | — |
| 2001-10-09 | $1.45 | $1.45 | 451,500 | — | — |
| 2001-10-08 | $1.32 | $1.32 | 915,300 | — | — |
| 2001-10-05 | $1.19 | $1.19 | 774,700 | — | — |
| 2001-10-04 | $1.34 | $1.34 | 1,702,200 | — | — |
| 2001-10-03 | $1.40 | $1.40 | 1,448,900 | — | — |
| 2001-10-02 | $1.31 | $1.31 | 823,600 | — | — |
| 2001-10-01 | $1.20 | $1.20 | 701,600 | — | — |
| 2001-09-28 | $1.13 | $1.13 | 1,009,800 | — | — |
| 2001-09-27 | $1.25 | $1.25 | 1,261,000 | — | — |
| 2001-09-26 | $1.41 | $1.41 | 373,600 | — | — |
| 2001-09-25 | $1.61 | $1.61 | 734,600 | — | — |
| 2001-09-24 | $1.46 | $1.46 | 623,500 | — | — |
| 2001-09-21 | $1.54 | $1.54 | 781,800 | — | — |
| 2001-09-20 | $1.66 | $1.66 | 821,800 | — | — |
| 2001-09-19 | $1.83 | $1.83 | 1,002,900 | — | — |
| 2001-09-18 | $1.95 | $1.95 | 450,100 | — | — |
| 2001-09-17 | $2.05 | $2.05 | 1,119,100 | — | — |
| 2001-09-10 | $1.89 | $1.89 | 757,800 | — | — |
| 2001-09-07 | $2.05 | $2.05 | 286,900 | — | — |
| 2001-09-06 | $2.27 | $2.27 | 275,300 | — | — |
| 2001-09-05 | $2.32 | $2.32 | 169,600 | — | — |
| 2001-09-04 | $2.32 | $2.32 | 206,800 | — | — |
| 2001-08-31 | $2.47 | $2.47 | 130,900 | — | — |
| 2001-08-30 | $2.60 | $2.60 | 423,100 | — | — |
| 2001-08-29 | $2.49 | $2.49 | 226,500 | — | — |
| 2001-08-28 | $2.39 | $2.39 | 659,400 | — | — |
| 2001-08-27 | $2.41 | $2.41 | 480,200 | — | — |
| 2001-08-24 | $2.65 | $2.65 | 355,700 | — | — |
| 2001-08-23 | $2.73 | $2.73 | 355,200 | — | — |
| 2001-08-22 | $2.92 | $2.92 | 274,400 | — | — |
| 2001-08-21 | $3.00 | $3.00 | 169,400 | — | — |
| 2001-08-20 | $3.20 | $3.20 | 286,100 | — | — |
| 2001-08-17 | $3.20 | $3.20 | 380,600 | — | — |
| 2001-08-16 | $3.11 | $3.11 | 255,000 | — | — |
| 2001-08-15 | $3.10 | $3.10 | 529,600 | — | — |
| 2001-08-14 | $3.13 | $3.13 | 234,800 | — | — |
| 2001-08-13 | $3.27 | $3.27 | 172,200 | — | — |
| 2001-08-10 | $3.25 | $3.25 | 279,500 | — | — |
| 2001-08-09 | $3.43 | $3.43 | 249,700 | — | — |
| 2001-08-08 | $3.50 | $3.50 | 505,500 | — | — |
| 2001-08-07 | $3.55 | $3.55 | 545,700 | — | — |
| 2001-08-06 | $3.33 | $3.33 | 188,000 | — | — |
| 2001-08-03 | $3.38 | $3.38 | 289,900 | — | — |
| 2001-08-02 | $3.50 | $3.50 | 705,500 | — | — |
| 2001-08-01 | $3.89 | $3.89 | 2,606,700 | — | — |
| 2001-07-31 | $3.24 | $3.24 | 542,800 | — | — |
| 2001-07-30 | $2.88 | $2.88 | 305,600 | — | — |
| 2001-07-27 | $2.78 | $2.78 | 205,100 | — | — |
| 2001-07-26 | $2.87 | $2.87 | 282,700 | — | — |
| 2001-07-25 | $2.89 | $2.89 | 164,700 | — | — |
| 2001-07-24 | $3.09 | $3.09 | 221,500 | — | — |
| 2001-07-23 | $2.94 | $2.94 | 394,500 | — | — |
| 2001-07-20 | $3.06 | $3.06 | 175,800 | — | — |
| 2001-07-19 | $3.07 | $3.07 | 136,500 | — | — |
| 2001-07-18 | $2.95 | $2.95 | 171,200 | — | — |
| 2001-07-17 | $3.24 | $3.24 | 283,800 | — | — |
| 2001-07-16 | $3.25 | $3.25 | 129,800 | — | — |
| 2001-07-13 | $3.30 | $3.30 | 260,600 | — | — |
| 2001-07-12 | $3.33 | $3.33 | 367,000 | — | — |
| 2001-07-11 | $3.16 | $3.16 | 214,300 | — | — |
| 2001-07-10 | $3.32 | $3.32 | 567,900 | — | — |
| 2001-07-09 | $3.06 | $3.06 | 317,400 | — | — |
| 2001-07-06 | $3.05 | $3.05 | 385,300 | — | — |
| 2001-07-05 | $3.14 | $3.14 | 442,700 | — | — |
| 2001-07-03 | $3.40 | $3.40 | 794,500 | — | — |
| 2001-07-02 | $3.70 | $3.70 | 2,858,500 | — | — |
| 2001-06-29 | $2.80 | $2.80 | 1,339,400 | — | — |
| 2001-06-28 | $2.71 | $2.71 | 511,200 | — | — |
| 2001-06-27 | $2.81 | $2.81 | 398,100 | — | — |
| 2001-06-26 | $2.88 | $2.88 | 943,900 | — | — |
| 2001-06-25 | $3.16 | $3.16 | 266,500 | — | — |
| 2001-06-22 | $3.30 | $3.30 | 308,000 | — | — |
| 2001-06-21 | $3.17 | $3.17 | 242,800 | — | — |
| 2001-06-20 | $3.10 | $3.10 | 422,400 | — | — |
| 2001-06-19 | $3.17 | $3.17 | 260,300 | — | — |
| 2001-06-18 | $3.43 | $3.43 | 238,000 | — | — |
| 2001-06-15 | $3.75 | $3.75 | 235,200 | — | — |
| 2001-06-14 | $3.57 | $3.57 | 455,000 | — | — |
| 2001-06-13 | $3.60 | $3.60 | 205,200 | — | — |
| 2001-06-12 | $3.64 | $3.64 | 208,700 | — | — |
| 2001-06-11 | $3.67 | $3.67 | 137,800 | — | — |
| 2001-06-08 | $3.80 | $3.80 | 227,900 | — | — |
| 2001-06-07 | $3.66 | $3.66 | 270,100 | — | — |
| 2001-06-06 | $3.59 | $3.59 | 280,200 | — | — |
| 2001-06-05 | $3.51 | $3.51 | 370,100 | — | — |
| 2001-06-04 | $3.60 | $3.60 | 290,900 | — | — |
| 2001-06-01 | $3.71 | $3.71 | 228,600 | — | — |
| 2001-05-31 | $3.77 | $3.77 | 772,000 | — | — |
| 2001-05-30 | $3.38 | $3.38 | 557,900 | — | — |
| 2001-05-29 | $3.72 | $3.72 | 501,800 | — | — |
| 2001-05-25 | $4.01 | $4.01 | 356,300 | — | — |
| 2001-05-24 | $4.13 | $4.13 | 332,400 | — | — |
| 2001-05-23 | $4.04 | $4.04 | 420,000 | — | — |
| 2001-05-22 | $4.10 | $4.10 | 487,100 | — | — |
| 2001-05-21 | $4.13 | $4.13 | 501,900 | — | — |
| 2001-05-18 | $4.19 | $4.19 | 423,000 | — | — |
| 2001-05-17 | $4.30 | $4.30 | 723,300 | — | — |
| 2001-05-16 | $4.08 | $4.08 | 400,700 | — | — |
| 2001-05-15 | $4.00 | $4.00 | 526,100 | — | — |
| 2001-05-14 | $4.12 | $4.12 | 757,500 | — | — |
| 2001-05-11 | $4.76 | $4.76 | 264,000 | — | — |
| 2001-05-10 | $4.90 | $4.90 | 414,200 | — | — |
| 2001-05-09 | $4.95 | $4.95 | 436,500 | — | — |
| 2001-05-08 | $5.22 | $5.22 | 366,900 | — | — |
| 2001-05-07 | $5.30 | $5.30 | 523,900 | — | — |
| 2001-05-04 | $5.25 | $5.25 | 555,600 | — | — |
| 2001-05-03 | $5.45 | $5.45 | 871,500 | — | — |
| 2001-05-02 | $5.48 | $5.48 | 1,842,300 | — | — |
| 2001-05-01 | $5.60 | $5.60 | 3,373,600 | — | — |
| 2001-04-30 | $4.54 | $4.54 | 839,600 | — | — |
| 2001-04-27 | $4.17 | $4.17 | 574,800 | — | — |
| 2001-04-26 | $4.13 | $4.13 | 631,500 | — | — |
| 2001-04-25 | $4.10 | $4.10 | 737,600 | — | — |
| 2001-04-24 | $4.31 | $4.31 | 1,090,900 | — | — |
| 2001-04-23 | $4.66 | $4.66 | 2,266,700 | — | — |
| 2001-04-20 | $5.64 | $5.64 | 6,059,200 | — | — |
| 2001-04-19 | $5.24 | $5.24 | 10,046,600 | — | — |
| 2001-04-18 | $2.97 | $2.97 | 880,900 | — | — |
| 2001-04-17 | $2.48 | $2.48 | 415,900 | — | — |
| 2001-04-16 | $2.50 | $2.50 | 304,800 | — | — |
| 2001-04-12 | $2.48 | $2.48 | 612,300 | — | — |
| 2001-04-11 | $2.55 | $2.55 | 399,000 | — | — |
| 2001-04-10 | $2.50 | $2.50 | 343,000 | — | — |
| 2001-04-09 | $2.46 | $2.46 | 342,300 | — | — |
| 2001-04-06 | $2.63 | $2.63 | 509,600 | — | — |
| 2001-04-05 | $2.69 | $2.69 | 578,100 | — | — |
| 2001-04-04 | $2.88 | $2.88 | 786,300 | — | — |
| 2001-04-03 | $2.97 | $2.97 | 1,851,100 | — | — |
| 2001-04-02 | $2.56 | $2.56 | 593,100 | — | — |
| 2001-03-30 | $2.88 | $2.88 | 597,000 | — | — |
| 2001-03-29 | $3.31 | $3.31 | 425,100 | — | — |
| 2001-03-28 | $3.38 | $3.38 | 1,115,800 | — | — |
| 2001-03-27 | $3.81 | $3.81 | 732,700 | — | — |
| 2001-03-26 | $3.97 | $3.97 | 716,300 | — | — |
| 2001-03-23 | $3.78 | $3.78 | 655,500 | — | — |
| 2001-03-22 | $3.78 | $3.78 | 1,272,900 | — | — |
| 2001-03-21 | $3.80 | $3.80 | 444,100 | — | — |
| 2001-03-20 | $4.25 | $4.25 | 580,000 | — | — |
| 2001-03-19 | $4.75 | $4.75 | 678,000 | — | — |
| 2001-03-16 | $4.69 | $4.69 | 625,300 | — | — |
| 2001-03-15 | $5.56 | $5.56 | 579,400 | — | — |
| 2001-03-14 | $5.25 | $5.25 | 880,500 | — | — |
| 2001-03-13 | $5.97 | $5.97 | 923,400 | — | — |
| 2001-03-12 | $5.73 | $5.73 | 838,100 | — | — |
| 2001-03-09 | $6.94 | $6.94 | 599,300 | — | — |
| 2001-03-08 | $8.03 | $8.03 | 795,000 | — | — |
| 2001-03-07 | $9.00 | $9.00 | 441,700 | — | — |
| 2001-03-06 | $9.03 | $9.03 | 422,400 | — | — |
| 2001-03-05 | $9.13 | $9.13 | 815,400 | — | — |
| 2001-03-02 | $8.69 | $8.69 | 401,000 | — | — |
| 2001-03-01 | $8.81 | $8.81 | 259,900 | — | — |
| 2001-02-28 | $8.97 | $8.97 | 378,500 | — | — |
| 2001-02-27 | $9.38 | $9.38 | 305,500 | — | — |
| 2001-02-26 | $10.44 | $10.44 | 555,200 | — | — |
| 2001-02-23 | $9.50 | $9.50 | 495,700 | — | — |
| 2001-02-22 | $9.06 | $9.06 | 419,000 | — | — |
| 2001-02-21 | $9.50 | $9.50 | 501,000 | — | — |
| 2001-02-20 | $10.13 | $10.13 | 305,600 | — | — |
| 2001-02-16 | $10.25 | $10.25 | 377,900 | — | — |
| 2001-02-15 | $11.06 | $11.06 | 353,100 | — | — |
| 2001-02-14 | $10.52 | $10.52 | 294,300 | — | — |
| 2001-02-13 | $10.69 | $10.69 | 500,700 | — | — |
| 2001-02-12 | $10.38 | $10.38 | 501,300 | — | — |
| 2001-02-09 | $10.25 | $10.25 | 1,321,400 | — | — |
| 2001-02-08 | $11.81 | $11.81 | 841,800 | — | — |
| 2001-02-07 | $13.38 | $13.38 | 1,216,900 | — | — |
| 2001-02-06 | $16.94 | $16.94 | 536,400 | — | — |
| 2001-02-05 | $16.13 | $16.13 | 579,600 | — | — |
| 2001-02-02 | $15.88 | $15.88 | 392,600 | — | — |
| 2001-02-01 | $17.06 | $17.06 | 354,000 | — | — |
| 2001-01-31 | $16.81 | $16.81 | 810,300 | — | — |
| 2001-01-30 | $16.81 | $16.81 | 558,600 | — | — |
| 2001-01-29 | $15.38 | $15.38 | 299,300 | — | — |
| 2001-01-26 | $15.50 | $15.50 | 541,000 | — | — |
| 2001-01-25 | $15.25 | $15.25 | 354,200 | — | — |
| 2001-01-24 | $15.81 | $15.81 | 670,700 | — | — |
| 2001-01-23 | $16.00 | $16.00 | 396,200 | — | — |
| 2001-01-22 | $15.81 | $15.81 | 920,900 | — | — |
| 2001-01-19 | $14.56 | $14.56 | 1,095,100 | — | — |
| 2001-01-18 | $14.69 | $14.69 | 277,300 | — | — |
| 2001-01-17 | $14.88 | $14.88 | 730,000 | — | — |
| 2001-01-16 | $13.81 | $13.81 | 615,900 | — | — |
| 2001-01-12 | $15.00 | $15.00 | 1,886,500 | — | — |
| 2001-01-11 | $14.06 | $14.06 | 1,697,700 | — | — |
| 2001-01-10 | $11.63 | $11.63 | 1,058,900 | — | — |
| 2001-01-09 | $9.88 | $9.88 | 402,400 | — | — |
| 2001-01-08 | $9.50 | $9.50 | 588,800 | — | — |
| 2001-01-05 | $9.56 | $9.56 | 561,600 | — | — |
| 2001-01-04 | $10.56 | $10.56 | 605,800 | — | — |
| 2001-01-03 | $10.94 | $10.94 | 988,600 | — | — |
| 2001-01-02 | $9.50 | $9.50 | 669,300 | — | — |