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
- 1989-08-23 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 | $1.61 | $1.61 | 981,879 | — | — |
| 2001-12-28 | $1.60 | $1.60 | 551,112 | — | — |
| 2001-12-27 | $1.67 | $1.67 | 212,572 | — | — |
| 2001-12-26 | $1.70 | $1.70 | 145,089 | — | — |
| 2001-12-24 | $1.66 | $1.66 | 102,349 | — | — |
| 2001-12-21 | $1.69 | $1.69 | 98,975 | — | — |
| 2001-12-20 | $1.67 | $1.67 | 519,620 | — | — |
| 2001-12-19 | $1.70 | $1.70 | 708,573 | — | — |
| 2001-12-18 | $1.67 | $1.67 | 208,073 | — | — |
| 2001-12-17 | $1.67 | $1.67 | 504,999 | — | — |
| 2001-12-14 | $1.67 | $1.67 | 302,549 | — | — |
| 2001-12-13 | $1.71 | $1.71 | 131,592 | — | — |
| 2001-12-12 | $1.69 | $1.69 | 208,073 | — | — |
| 2001-12-11 | $1.78 | $1.78 | 253,062 | — | — |
| 2001-12-10 | $1.88 | $1.88 | 170,957 | — | — |
| 2001-12-07 | $1.89 | $1.89 | 418,395 | — | — |
| 2001-12-06 | $1.79 | $1.79 | 741,190 | — | — |
| 2001-12-05 | $1.64 | $1.64 | 686,078 | — | — |
| 2001-12-04 | $1.67 | $1.67 | 573,607 | — | — |
| 2001-12-03 | $1.69 | $1.69 | 303,674 | — | — |
| 2001-11-30 | $1.73 | $1.73 | 596,101 | — | — |
| 2001-11-29 | $1.74 | $1.74 | 455,511 | — | — |
| 2001-11-28 | $1.77 | $1.77 | 1,088,728 | — | — |
| 2001-11-27 | $1.88 | $1.88 | 336,291 | — | — |
| 2001-11-26 | $1.89 | $1.89 | 233,942 | — | — |
| 2001-11-23 | $1.89 | $1.89 | 170,957 | — | — |
| 2001-11-21 | $1.88 | $1.88 | 244,064 | — | — |
| 2001-11-20 | $1.86 | $1.86 | 500,500 | — | — |
| 2001-11-19 | $1.84 | $1.84 | 841,290 | — | — |
| 2001-11-16 | $1.81 | $1.81 | 635,466 | — | — |
| 2001-11-15 | $1.73 | $1.73 | 2,591,352 | — | — |
| 2001-11-14 | $1.82 | $1.82 | 963,884 | — | — |
| 2001-11-13 | $1.97 | $1.97 | 908,773 | — | — |
| 2001-11-12 | $2.02 | $2.02 | 1,087,603 | — | — |
| 2001-11-09 | $1.98 | $1.98 | 1,053,861 | — | — |
| 2001-11-08 | $1.92 | $1.92 | 3,514,746 | — | — |
| 2001-11-07 | $2.04 | $2.04 | 3,316,796 | — | — |
| 2001-11-06 | $2.24 | $2.24 | 4,250,312 | — | — |
| 2001-11-05 | $2.10 | $2.10 | 3,576,606 | — | — |
| 2001-11-02 | $1.96 | $1.96 | 2,058,235 | — | — |
| 2001-11-01 | $1.91 | $1.91 | 3,596,851 | — | — |
| 2001-10-31 | $1.70 | $1.70 | 836,791 | — | — |
| 2001-10-30 | $1.62 | $1.62 | 535,366 | — | — |
| 2001-10-29 | $1.72 | $1.72 | 1,746,688 | — | — |
| 2001-10-26 | $1.52 | $1.52 | 799,675 | — | — |
| 2001-10-25 | $1.61 | $1.61 | 4,296,426 | — | — |
| 2001-10-24 | $1.69 | $1.69 | 1,997,501 | — | — |
| 2001-10-23 | $1.38 | $1.38 | 246,313 | — | — |
| 2001-10-22 | $1.36 | $1.36 | 265,434 | — | — |
| 2001-10-19 | $1.36 | $1.36 | 368,908 | — | — |
| 2001-10-18 | $1.33 | $1.33 | 145,089 | — | — |
| 2001-10-17 | $1.32 | $1.32 | 52,862 | — | — |
| 2001-10-16 | $1.36 | $1.36 | 123,719 | — | — |
| 2001-10-15 | $1.35 | $1.35 | 308,173 | — | — |
| 2001-10-12 | $1.25 | $1.25 | 237,316 | — | — |
| 2001-10-11 | $1.27 | $1.27 | 402,649 | — | — |
| 2001-10-10 | $1.31 | $1.31 | 475,756 | — | — |
| 2001-10-09 | $1.28 | $1.28 | 429,643 | — | — |
| 2001-10-08 | $1.18 | $1.18 | 105,724 | — | — |
| 2001-10-05 | $1.24 | $1.24 | 87,728 | — | — |
| 2001-10-04 | $1.23 | $1.23 | 139,465 | — | — |
| 2001-10-03 | $1.30 | $1.30 | 179,955 | — | — |
| 2001-10-02 | $1.33 | $1.33 | 205,824 | — | — |
| 2001-10-01 | $1.34 | $1.34 | 262,059 | — | — |
| 2001-09-28 | $1.28 | $1.28 | 205,824 | — | — |
| 2001-09-27 | $1.22 | $1.22 | 186,703 | — | — |
| 2001-09-26 | $1.22 | $1.22 | 406,023 | — | — |
| 2001-09-25 | $1.17 | $1.17 | 512,872 | — | — |
| 2001-09-24 | $1.04 | $1.04 | 401,525 | — | — |
| 2001-09-21 | $0.91 | $0.91 | 377,906 | — | — |
| 2001-09-20 | $0.99 | $0.99 | 262,059 | — | — |
| 2001-09-19 | $1.04 | $1.04 | 382,404 | — | — |
| 2001-09-18 | $1.04 | $1.04 | 430,767 | — | — |
| 2001-09-17 | $1.11 | $1.11 | 510,622 | — | — |
| 2001-09-10 | $1.13 | $1.13 | 263,184 | — | — |
| 2001-09-07 | $1.20 | $1.20 | 120,345 | — | — |
| 2001-09-06 | $1.18 | $1.18 | 97,851 | — | — |
| 2001-09-05 | $1.19 | $1.19 | 142,839 | — | — |
| 2001-09-04 | $1.19 | $1.19 | 139,465 | — | — |
| 2001-08-31 | $1.18 | $1.18 | 359,910 | — | — |
| 2001-08-30 | $1.17 | $1.17 | 87,728 | — | — |
| 2001-08-29 | $1.18 | $1.18 | 133,842 | — | — |
| 2001-08-28 | $1.16 | $1.16 | 39,365 | — | — |
| 2001-08-27 | $1.21 | $1.21 | 59,610 | — | — |
| 2001-08-24 | $1.16 | $1.16 | 92,227 | — | — |
| 2001-08-23 | $1.21 | $1.21 | 66,358 | — | — |
| 2001-08-22 | $1.20 | $1.20 | 208,073 | — | — |
| 2001-08-21 | $1.20 | $1.20 | 317,171 | — | — |
| 2001-08-20 | $1.16 | $1.16 | 520,745 | — | — |
| 2001-08-17 | $1.19 | $1.19 | 157,461 | — | — |
| 2001-08-16 | $1.22 | $1.22 | 161,960 | — | — |
| 2001-08-15 | $1.20 | $1.20 | 278,930 | — | — |
| 2001-08-14 | $1.29 | $1.29 | 215,946 | — | — |
| 2001-08-13 | $1.30 | $1.30 | 237,316 | — | — |
| 2001-08-10 | $1.25 | $1.25 | 741,190 | — | — |
| 2001-08-09 | $1.33 | $1.33 | 699,575 | — | — |
| 2001-08-08 | $1.38 | $1.38 | 269,933 | — | — |
| 2001-08-07 | $1.38 | $1.38 | 267,683 | — | — |
| 2001-08-06 | $1.41 | $1.41 | 105,724 | — | — |
| 2001-08-03 | $1.41 | $1.41 | 60,735 | — | — |
| 2001-08-02 | $1.42 | $1.42 | 143,964 | — | — |
| 2001-08-01 | $1.42 | $1.42 | 241,815 | — | — |
| 2001-07-31 | $1.43 | $1.43 | 271,057 | — | — |
| 2001-07-30 | $1.45 | $1.45 | 338,540 | — | — |
| 2001-07-27 | $1.54 | $1.54 | 212,572 | — | — |
| 2001-07-26 | $1.47 | $1.47 | 582,604 | — | — |
| 2001-07-25 | $1.46 | $1.46 | 565,734 | — | — |
| 2001-07-24 | $1.54 | $1.54 | 935,766 | — | — |
| 2001-07-23 | $1.58 | $1.58 | 1,140,465 | — | — |
| 2001-07-20 | $1.58 | $1.58 | 571,357 | — | — |
| 2001-07-19 | $1.48 | $1.48 | 348,663 | — | — |
| 2001-07-18 | $1.40 | $1.40 | 422,894 | — | — |
| 2001-07-17 | $1.45 | $1.45 | 457,761 | — | — |
| 2001-07-16 | $1.53 | $1.53 | 746,813 | — | — |
| 2001-07-13 | $1.51 | $1.51 | 457,761 | — | — |
| 2001-07-12 | $1.44 | $1.44 | 1,063,984 | — | — |
| 2001-07-11 | $1.47 | $1.47 | 939,140 | — | — |
| 2001-07-10 | $1.42 | $1.42 | 3,640,715 | — | — |
| 2001-07-09 | $1.51 | $1.51 | 3,505,748 | — | — |
| 2001-07-06 | $1.32 | $1.32 | 1,279,930 | — | — |
| 2001-07-05 | $1.23 | $1.23 | 723,194 | — | — |
| 2001-07-03 | $1.16 | $1.16 | 28,118 | — | — |
| 2001-07-02 | $1.15 | $1.15 | 114,721 | — | — |
| 2001-06-29 | $1.15 | $1.15 | 95,601 | — | — |
| 2001-06-28 | $1.16 | $1.16 | 289,053 | — | — |
| 2001-06-27 | $1.16 | $1.16 | 145,089 | — | — |
| 2001-06-26 | $1.16 | $1.16 | 200,200 | — | — |
| 2001-06-25 | $1.12 | $1.12 | 136,091 | — | — |
| 2001-06-22 | $1.15 | $1.15 | 127,093 | — | — |
| 2001-06-21 | $1.12 | $1.12 | 80,980 | — | — |
| 2001-06-20 | $1.17 | $1.17 | 97,851 | — | — |
| 2001-06-19 | $1.14 | $1.14 | 552,237 | — | — |
| 2001-06-18 | $1.17 | $1.17 | 170,957 | — | — |
| 2001-06-15 | $1.16 | $1.16 | 558,985 | — | — |
| 2001-06-14 | $1.07 | $1.07 | 482,504 | — | — |
| 2001-06-13 | $1.14 | $1.14 | 122,594 | — | — |
| 2001-06-12 | $1.17 | $1.17 | 285,679 | — | — |
| 2001-06-11 | $1.21 | $1.21 | 89,978 | — | — |
| 2001-06-08 | $1.20 | $1.20 | 118,095 | — | — |
| 2001-06-07 | $1.20 | $1.20 | 59,610 | — | — |
| 2001-06-06 | $1.20 | $1.20 | 1,072,982 | — | — |
| 2001-06-05 | $1.21 | $1.21 | 233,942 | — | — |
| 2001-06-04 | $1.16 | $1.16 | 94,476 | — | — |
| 2001-06-01 | $1.18 | $1.18 | 87,728 | — | — |
| 2001-05-31 | $1.17 | $1.17 | 194,576 | — | — |
| 2001-05-30 | $1.21 | $1.21 | 92,227 | — | — |
| 2001-05-29 | $1.23 | $1.23 | 202,449 | — | — |
| 2001-05-25 | $1.21 | $1.21 | 48,363 | — | — |
| 2001-05-24 | $1.22 | $1.22 | 149,588 | — | — |
| 2001-05-23 | $1.20 | $1.20 | 107,973 | — | — |
| 2001-05-22 | $1.21 | $1.21 | 417,271 | — | — |
| 2001-05-21 | $1.29 | $1.29 | 944,764 | — | — |
| 2001-05-18 | $1.13 | $1.13 | 151,837 | — | — |
| 2001-05-17 | $1.16 | $1.16 | 118,095 | — | — |
| 2001-05-16 | $1.13 | $1.13 | 240,690 | — | — |
| 2001-05-15 | $1.12 | $1.12 | 109,098 | — | — |
| 2001-05-14 | $1.13 | $1.13 | 87,728 | — | — |
| 2001-05-11 | $1.11 | $1.11 | 190,077 | — | — |
| 2001-05-10 | $1.17 | $1.17 | 145,089 | — | — |
| 2001-05-09 | $1.20 | $1.20 | 114,721 | — | — |
| 2001-05-08 | $1.19 | $1.19 | 156,336 | — | — |
| 2001-05-07 | $1.22 | $1.22 | 365,534 | — | — |
| 2001-05-04 | $1.16 | $1.16 | 408,273 | — | — |
| 2001-05-03 | $1.18 | $1.18 | 231,692 | — | — |
| 2001-05-02 | $1.24 | $1.24 | 620,845 | — | — |
| 2001-05-01 | $1.29 | $1.29 | 599,475 | — | — |
| 2001-04-30 | $1.32 | $1.32 | 1,030,242 | — | — |
| 2001-04-27 | $1.28 | $1.28 | 657,960 | — | — |
| 2001-04-26 | $1.24 | $1.24 | 672,582 | — | — |
| 2001-04-25 | $1.23 | $1.23 | 1,338,415 | — | — |
| 2001-04-24 | $1.22 | $1.22 | 1,130,342 | — | — |
| 2001-04-23 | $1.24 | $1.24 | 421,770 | — | — |
| 2001-04-20 | $1.17 | $1.17 | 330,667 | — | — |
| 2001-04-19 | $1.12 | $1.12 | 303,674 | — | — |
| 2001-04-18 | $1.11 | $1.11 | 648,963 | — | — |
| 2001-04-17 | $1.09 | $1.09 | 227,193 | — | — |
| 2001-04-16 | $1.07 | $1.07 | 356,536 | — | — |
| 2001-04-12 | $1.06 | $1.06 | 83,229 | — | — |
| 2001-04-11 | $1.04 | $1.04 | 311,547 | — | — |
| 2001-04-10 | $1.02 | $1.02 | 166,458 | — | — |
| 2001-04-09 | $1.01 | $1.01 | 272,182 | — | — |
| 2001-04-06 | $0.97 | $0.97 | 76,481 | — | — |
| 2001-04-05 | $0.98 | $0.98 | 155,211 | — | — |
| 2001-04-04 | $0.96 | $0.96 | 686,078 | — | — |
| 2001-04-03 | $0.99 | $0.99 | 237,316 | — | — |
| 2001-04-02 | $1.06 | $1.06 | 114,721 | — | — |
| 2001-03-30 | $1.05 | $1.05 | 1,131,467 | — | — |
| 2001-03-29 | $0.97 | $0.97 | 410,522 | — | — |
| 2001-03-28 | $0.93 | $0.93 | 260,935 | — | — |
| 2001-03-27 | $0.93 | $0.93 | 355,411 | — | — |
| 2001-03-26 | $0.99 | $0.99 | 476,881 | — | — |
| 2001-03-23 | $0.86 | $0.86 | 104,599 | — | — |
| 2001-03-22 | $0.83 | $0.83 | 474,631 | — | — |
| 2001-03-21 | $0.82 | $0.82 | 334,041 | — | — |
| 2001-03-20 | $0.91 | $0.91 | 148,463 | — | — |
| 2001-03-19 | $0.91 | $0.91 | 267,683 | — | — |
| 2001-03-16 | $0.92 | $0.92 | 251,937 | — | — |
| 2001-03-15 | $0.88 | $0.88 | 744,564 | — | — |
| 2001-03-14 | $0.84 | $0.84 | 1,078,605 | — | — |
| 2001-03-13 | $0.86 | $0.86 | 2,016,621 | — | — |
| 2001-03-12 | $1.00 | $1.00 | 1,203,449 | — | — |
| 2001-03-09 | $1.16 | $1.16 | 578,105 | — | — |
| 2001-03-08 | $1.28 | $1.28 | 954,886 | — | — |
| 2001-03-07 | $1.28 | $1.28 | 2,018,870 | — | — |
| 2001-03-06 | $1.16 | $1.16 | 331,792 | — | — |
| 2001-03-05 | $1.17 | $1.17 | 403,774 | — | — |
| 2001-03-02 | $1.14 | $1.14 | 424,019 | — | — |
| 2001-03-01 | $1.20 | $1.20 | 970,632 | — | — |
| 2001-02-28 | $1.19 | $1.19 | 1,610,597 | — | — |
| 2001-02-27 | $1.06 | $1.06 | 176,581 | — | — |
| 2001-02-26 | $1.05 | $1.05 | 325,044 | — | — |
| 2001-02-23 | $1.03 | $1.03 | 331,792 | — | — |
| 2001-02-22 | $1.04 | $1.04 | 132,717 | — | — |
| 2001-02-21 | $1.04 | $1.04 | 188,953 | — | — |
| 2001-02-20 | $1.08 | $1.08 | 437,516 | — | — |
| 2001-02-16 | $1.03 | $1.03 | 124,844 | — | — |
| 2001-02-15 | $1.07 | $1.07 | 524,119 | — | — |
| 2001-02-14 | $1.06 | $1.06 | 382,404 | — | — |
| 2001-02-13 | $1.07 | $1.07 | 938,015 | — | — |
| 2001-02-12 | $0.97 | $0.97 | 185,579 | — | — |
| 2001-02-09 | $0.97 | $0.97 | 705,199 | — | — |
| 2001-02-08 | $1.09 | $1.09 | 425,144 | — | — |
| 2001-02-07 | $1.12 | $1.12 | 458,885 | — | — |
| 2001-02-06 | $1.08 | $1.08 | 469,008 | — | — |
| 2001-02-05 | $1.03 | $1.03 | 238,440 | — | — |
| 2001-02-02 | $1.02 | $1.02 | 592,727 | — | — |
| 2001-02-01 | $1.09 | $1.09 | 1,446,388 | — | — |
| 2001-01-31 | $1.14 | $1.14 | 3,214,446 | — | — |
| 2001-01-30 | $1.07 | $1.07 | 2,596,976 | — | — |
| 2001-01-29 | $0.88 | $0.88 | 808,673 | — | — |
| 2001-01-26 | $0.84 | $0.84 | 274,431 | — | — |
| 2001-01-25 | $0.87 | $0.87 | 226,068 | — | — |
| 2001-01-24 | $0.87 | $0.87 | 280,055 | — | — |
| 2001-01-23 | $0.88 | $0.88 | 425,144 | — | — |
| 2001-01-22 | $0.88 | $0.88 | 978,505 | — | — |
| 2001-01-19 | $0.88 | $0.88 | 1,439,640 | — | — |
| 2001-01-18 | $0.83 | $0.83 | 413,897 | — | — |
| 2001-01-17 | $0.81 | $0.81 | 147,338 | — | — |
| 2001-01-16 | $0.79 | $0.79 | 152,962 | — | — |
| 2001-01-12 | $0.78 | $0.78 | 214,821 | — | — |
| 2001-01-11 | $0.78 | $0.78 | 260,935 | — | — |
| 2001-01-10 | $0.78 | $0.78 | 395,901 | — | — |
| 2001-01-09 | $0.79 | $0.79 | 771,557 | — | — |
| 2001-01-08 | $0.76 | $0.76 | 197,951 | — | — |
| 2001-01-05 | $0.78 | $0.78 | 199,075 | — | — |
| 2001-01-04 | $0.77 | $0.77 | 206,948 | — | — |
| 2001-01-03 | $0.73 | $0.73 | 177,706 | — | — |
| 2001-01-02 | $0.73 | $0.73 | 44,989 | — | — |