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
- 2000-05-02 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 | $2.07 | $2.07 | 598,400 | — | — |
| 2001-12-28 | $2.06 | $2.06 | 315,800 | — | — |
| 2001-12-27 | $2.00 | $2.00 | 1,312,200 | — | — |
| 2001-12-26 | $2.12 | $2.12 | 166,800 | — | — |
| 2001-12-24 | $2.19 | $2.19 | 70,700 | — | — |
| 2001-12-21 | $2.22 | $2.22 | 382,900 | — | — |
| 2001-12-20 | $2.17 | $2.17 | 236,400 | — | — |
| 2001-12-19 | $2.10 | $2.10 | 771,100 | — | — |
| 2001-12-18 | $2.13 | $2.13 | 568,700 | — | — |
| 2001-12-17 | $2.08 | $2.08 | 429,700 | — | — |
| 2001-12-14 | $1.91 | $1.91 | 267,400 | — | — |
| 2001-12-13 | $1.97 | $1.97 | 402,500 | — | — |
| 2001-12-12 | $2.08 | $2.08 | 448,700 | — | — |
| 2001-12-11 | $2.06 | $2.06 | 1,557,800 | — | — |
| 2001-12-10 | $2.19 | $2.19 | 1,792,700 | — | — |
| 2001-12-07 | $2.36 | $2.36 | 2,397,200 | — | — |
| 2001-12-06 | $1.99 | $1.99 | 1,567,300 | — | — |
| 2001-12-05 | $1.83 | $1.83 | 2,558,800 | — | — |
| 2001-12-04 | $1.62 | $1.62 | 962,500 | — | — |
| 2001-12-03 | $1.57 | $1.57 | 429,700 | — | — |
| 2001-11-30 | $1.63 | $1.63 | 247,200 | — | — |
| 2001-11-29 | $1.67 | $1.67 | 359,800 | — | — |
| 2001-11-28 | $1.68 | $1.68 | 647,800 | — | — |
| 2001-11-27 | $1.81 | $1.81 | 416,800 | — | — |
| 2001-11-26 | $1.76 | $1.76 | 1,136,400 | — | — |
| 2001-11-23 | $1.77 | $1.77 | 301,700 | — | — |
| 2001-11-21 | $1.50 | $1.50 | 119,000 | — | — |
| 2001-11-20 | $1.40 | $1.40 | 200,700 | — | — |
| 2001-11-19 | $1.44 | $1.44 | 214,800 | — | — |
| 2001-11-16 | $1.43 | $1.43 | 511,000 | — | — |
| 2001-11-15 | $1.45 | $1.45 | 522,600 | — | — |
| 2001-11-14 | $1.42 | $1.42 | 1,357,000 | — | — |
| 2001-11-13 | $1.49 | $1.49 | 424,300 | — | — |
| 2001-11-12 | $1.49 | $1.49 | 122,600 | — | — |
| 2001-11-09 | $1.46 | $1.46 | 344,600 | — | — |
| 2001-11-08 | $1.39 | $1.39 | 661,200 | — | — |
| 2001-11-07 | $1.35 | $1.35 | 134,200 | — | — |
| 2001-11-06 | $1.36 | $1.36 | 117,300 | — | — |
| 2001-11-05 | $1.41 | $1.41 | 497,900 | — | — |
| 2001-11-02 | $1.37 | $1.37 | 56,700 | — | — |
| 2001-11-01 | $1.39 | $1.39 | 249,500 | — | — |
| 2001-10-31 | $1.44 | $1.44 | 172,600 | — | — |
| 2001-10-30 | $1.33 | $1.33 | 142,000 | — | — |
| 2001-10-29 | $1.33 | $1.33 | 347,300 | — | — |
| 2001-10-26 | $1.51 | $1.51 | 256,200 | — | — |
| 2001-10-25 | $1.54 | $1.54 | 186,100 | — | — |
| 2001-10-24 | $1.41 | $1.41 | 353,300 | — | — |
| 2001-10-23 | $1.50 | $1.50 | 279,300 | — | — |
| 2001-10-22 | $1.51 | $1.51 | 403,700 | — | — |
| 2001-10-19 | $1.46 | $1.46 | 279,500 | — | — |
| 2001-10-18 | $1.45 | $1.45 | 182,900 | — | — |
| 2001-10-17 | $1.58 | $1.58 | 219,300 | — | — |
| 2001-10-16 | $1.65 | $1.65 | 166,600 | — | — |
| 2001-10-15 | $1.70 | $1.70 | 207,700 | — | — |
| 2001-10-12 | $1.76 | $1.76 | 231,900 | — | — |
| 2001-10-11 | $1.90 | $1.90 | 419,800 | — | — |
| 2001-10-10 | $1.89 | $1.89 | 93,000 | — | — |
| 2001-10-09 | $1.85 | $1.85 | 55,300 | — | — |
| 2001-10-08 | $1.89 | $1.89 | 77,000 | — | — |
| 2001-10-05 | $1.75 | $1.75 | 4,055,800 | — | — |
| 2001-10-04 | $1.56 | $1.56 | 118,400 | — | — |
| 2001-10-03 | $1.70 | $1.70 | 98,900 | — | — |
| 2001-10-02 | $1.83 | $1.83 | 107,600 | — | — |
| 2001-10-01 | $1.90 | $1.90 | 89,800 | — | — |
| 2001-09-28 | $1.85 | $1.85 | 175,000 | — | — |
| 2001-09-27 | $1.78 | $1.78 | 87,300 | — | — |
| 2001-09-26 | $1.75 | $1.75 | 45,800 | — | — |
| 2001-09-25 | $1.98 | $1.98 | 121,700 | — | — |
| 2001-09-24 | $1.87 | $1.87 | 289,000 | — | — |
| 2001-09-21 | $1.68 | $1.68 | 123,900 | — | — |
| 2001-09-20 | $1.89 | $1.89 | 93,800 | — | — |
| 2001-09-19 | $2.04 | $2.04 | 112,100 | — | — |
| 2001-09-18 | $2.32 | $2.32 | 54,300 | — | — |
| 2001-09-17 | $2.47 | $2.47 | 125,200 | — | — |
| 2001-09-10 | $2.88 | $2.88 | 109,400 | — | — |
| 2001-09-07 | $2.95 | $2.95 | 732,000 | — | — |
| 2001-09-06 | $3.19 | $3.19 | 678,700 | — | — |
| 2001-09-05 | $3.25 | $3.25 | 448,900 | — | — |
| 2001-09-04 | $3.42 | $3.42 | 396,200 | — | — |
| 2001-08-31 | $3.31 | $3.31 | 356,200 | — | — |
| 2001-08-30 | $3.40 | $3.40 | 412,800 | — | — |
| 2001-08-29 | $3.45 | $3.45 | 349,600 | — | — |
| 2001-08-28 | $3.45 | $3.45 | 49,400 | — | — |
| 2001-08-27 | $3.51 | $3.51 | 37,500 | — | — |
| 2001-08-24 | $3.56 | $3.56 | 69,700 | — | — |
| 2001-08-23 | $3.39 | $3.39 | 43,200 | — | — |
| 2001-08-22 | $3.48 | $3.48 | 173,900 | — | — |
| 2001-08-21 | $3.40 | $3.40 | 124,000 | — | — |
| 2001-08-20 | $3.44 | $3.44 | 53,000 | — | — |
| 2001-08-17 | $3.60 | $3.60 | 224,100 | — | — |
| 2001-08-16 | $3.50 | $3.50 | 85,100 | — | — |
| 2001-08-15 | $3.39 | $3.39 | 48,300 | — | — |
| 2001-08-14 | $3.39 | $3.39 | 52,700 | — | — |
| 2001-08-13 | $3.56 | $3.56 | 137,100 | — | — |
| 2001-08-10 | $3.57 | $3.57 | 99,400 | — | — |
| 2001-08-09 | $3.47 | $3.47 | 227,900 | — | — |
| 2001-08-08 | $3.49 | $3.49 | 125,100 | — | — |
| 2001-08-07 | $3.60 | $3.60 | 61,100 | — | — |
| 2001-08-06 | $3.47 | $3.47 | 143,700 | — | — |
| 2001-08-03 | $3.64 | $3.64 | 279,000 | — | — |
| 2001-08-02 | $3.60 | $3.60 | 363,400 | — | — |
| 2001-08-01 | $3.88 | $3.88 | 568,200 | — | — |
| 2001-07-31 | $3.39 | $3.39 | 306,700 | — | — |
| 2001-07-30 | $3.95 | $3.95 | 375,300 | — | — |
| 2001-07-27 | $3.98 | $3.98 | 329,000 | — | — |
| 2001-07-26 | $3.94 | $3.94 | 158,600 | — | — |
| 2001-07-25 | $3.55 | $3.55 | 80,500 | — | — |
| 2001-07-24 | $3.10 | $3.10 | 145,700 | — | — |
| 2001-07-23 | $3.61 | $3.61 | 107,800 | — | — |
| 2001-07-20 | $3.81 | $3.81 | 45,400 | — | — |
| 2001-07-19 | $3.87 | $3.87 | 136,500 | — | — |
| 2001-07-18 | $3.86 | $3.86 | 47,200 | — | — |
| 2001-07-17 | $3.95 | $3.95 | 138,000 | — | — |
| 2001-07-16 | $3.95 | $3.95 | 115,900 | — | — |
| 2001-07-13 | $3.86 | $3.86 | 236,600 | — | — |
| 2001-07-12 | $4.00 | $4.00 | 552,500 | — | — |
| 2001-07-11 | $4.05 | $4.05 | 271,100 | — | — |
| 2001-07-10 | $4.25 | $4.25 | 203,200 | — | — |
| 2001-07-09 | $4.26 | $4.26 | 87,800 | — | — |
| 2001-07-06 | $4.50 | $4.50 | 153,000 | — | — |
| 2001-07-05 | $4.79 | $4.79 | 132,700 | — | — |
| 2001-07-03 | $4.50 | $4.50 | 91,600 | — | — |
| 2001-07-02 | $4.68 | $4.68 | 217,000 | — | — |
| 2001-06-29 | $4.55 | $4.55 | 347,500 | — | — |
| 2001-06-28 | $5.00 | $5.00 | 218,100 | — | — |
| 2001-06-27 | $5.03 | $5.03 | 138,800 | — | — |
| 2001-06-26 | $5.00 | $5.00 | 110,100 | — | — |
| 2001-06-25 | $5.20 | $5.20 | 97,800 | — | — |
| 2001-06-22 | $4.75 | $4.75 | 132,300 | — | — |
| 2001-06-21 | $4.94 | $4.94 | 39,800 | — | — |
| 2001-06-20 | $4.80 | $4.80 | 277,500 | — | — |
| 2001-06-19 | $4.80 | $4.80 | 173,800 | — | — |
| 2001-06-18 | $4.60 | $4.60 | 219,100 | — | — |
| 2001-06-15 | $5.35 | $5.35 | 301,100 | — | — |
| 2001-06-14 | $5.92 | $5.92 | 387,600 | — | — |
| 2001-06-13 | $5.68 | $5.68 | 227,600 | — | — |
| 2001-06-12 | $6.00 | $6.00 | 87,100 | — | — |
| 2001-06-11 | $6.23 | $6.23 | 78,800 | — | — |
| 2001-06-08 | $6.39 | $6.39 | 83,200 | — | — |
| 2001-06-07 | $6.70 | $6.70 | 122,000 | — | — |
| 2001-06-06 | $6.70 | $6.70 | 247,600 | — | — |
| 2001-06-05 | $6.76 | $6.76 | 317,800 | — | — |
| 2001-06-04 | $6.78 | $6.78 | 159,700 | — | — |
| 2001-06-01 | $6.94 | $6.94 | 370,400 | — | — |
| 2001-05-31 | $7.01 | $7.01 | 997,200 | — | — |
| 2001-05-30 | $5.93 | $5.93 | 161,800 | — | — |
| 2001-05-29 | $6.10 | $6.10 | 256,600 | — | — |
| 2001-05-25 | $6.80 | $6.80 | 125,800 | — | — |
| 2001-05-24 | $6.93 | $6.93 | 203,400 | — | — |
| 2001-05-23 | $6.62 | $6.62 | 63,100 | — | — |
| 2001-05-22 | $6.94 | $6.94 | 56,300 | — | — |
| 2001-05-21 | $7.10 | $7.10 | 389,400 | — | — |
| 2001-05-18 | $6.95 | $6.95 | 96,500 | — | — |
| 2001-05-17 | $7.05 | $7.05 | 197,800 | — | — |
| 2001-05-16 | $7.01 | $7.01 | 225,100 | — | — |
| 2001-05-15 | $7.00 | $7.00 | 126,100 | — | — |
| 2001-05-14 | $6.77 | $6.77 | 65,800 | — | — |
| 2001-05-11 | $6.70 | $6.70 | 96,100 | — | — |
| 2001-05-10 | $6.73 | $6.73 | 178,100 | — | — |
| 2001-05-09 | $7.18 | $7.18 | 131,900 | — | — |
| 2001-05-08 | $7.48 | $7.48 | 218,900 | — | — |
| 2001-05-07 | $7.43 | $7.43 | 644,400 | — | — |
| 2001-05-04 | $6.50 | $6.50 | 187,200 | — | — |
| 2001-05-03 | $6.20 | $6.20 | 102,100 | — | — |
| 2001-05-02 | $6.32 | $6.32 | 195,800 | — | — |
| 2001-05-01 | $5.88 | $5.88 | 69,800 | — | — |
| 2001-04-30 | $5.90 | $5.90 | 314,400 | — | — |
| 2001-04-27 | $5.28 | $5.28 | 76,100 | — | — |
| 2001-04-26 | $5.16 | $5.16 | 250,600 | — | — |
| 2001-04-25 | $5.19 | $5.19 | 95,600 | — | — |
| 2001-04-24 | $4.96 | $4.96 | 44,600 | — | — |
| 2001-04-23 | $4.90 | $4.90 | 49,200 | — | — |
| 2001-04-20 | $5.09 | $5.09 | 120,100 | — | — |
| 2001-04-19 | $5.27 | $5.27 | 119,300 | — | — |
| 2001-04-18 | $5.20 | $5.20 | 273,800 | — | — |
| 2001-04-17 | $4.14 | $4.14 | 78,700 | — | — |
| 2001-04-16 | $4.32 | $4.32 | 63,400 | — | — |
| 2001-04-12 | $4.65 | $4.65 | 125,800 | — | — |
| 2001-04-11 | $4.65 | $4.65 | 108,700 | — | — |
| 2001-04-10 | $4.42 | $4.42 | 80,600 | — | — |
| 2001-04-09 | $4.18 | $4.18 | 34,900 | — | — |
| 2001-04-06 | $4.06 | $4.06 | 48,300 | — | — |
| 2001-04-05 | $4.44 | $4.44 | 85,500 | — | — |
| 2001-04-04 | $4.00 | $4.00 | 170,300 | — | — |
| 2001-04-03 | $4.38 | $4.38 | 104,400 | — | — |
| 2001-04-02 | $5.00 | $5.00 | 74,700 | — | — |
| 2001-03-30 | $5.34 | $5.34 | 191,300 | — | — |
| 2001-03-29 | $4.75 | $4.75 | 213,700 | — | — |
| 2001-03-28 | $5.56 | $5.56 | 150,600 | — | — |
| 2001-03-27 | $5.69 | $5.69 | 203,600 | — | — |
| 2001-03-26 | $5.50 | $5.50 | 88,300 | — | — |
| 2001-03-23 | $5.50 | $5.50 | 111,300 | — | — |
| 2001-03-22 | $5.09 | $5.09 | 115,500 | — | — |
| 2001-03-21 | $5.00 | $5.00 | 125,300 | — | — |
| 2001-03-20 | $5.44 | $5.44 | 73,900 | — | — |
| 2001-03-19 | $5.55 | $5.55 | 226,700 | — | — |
| 2001-03-16 | $5.69 | $5.69 | 237,800 | — | — |
| 2001-03-15 | $5.88 | $5.88 | 288,700 | — | — |
| 2001-03-14 | $5.41 | $5.41 | 314,700 | — | — |
| 2001-03-13 | $5.38 | $5.38 | 96,500 | — | — |
| 2001-03-12 | $5.31 | $5.31 | 185,400 | — | — |
| 2001-03-09 | $5.34 | $5.34 | 1,105,200 | — | — |
| 2001-03-08 | $6.31 | $6.31 | 274,400 | — | — |
| 2001-03-07 | $6.25 | $6.25 | 192,300 | — | — |
| 2001-03-06 | $5.88 | $5.88 | 176,300 | — | — |
| 2001-03-05 | $5.78 | $5.78 | 116,300 | — | — |
| 2001-03-02 | $5.81 | $5.81 | 66,800 | — | — |
| 2001-03-01 | $5.81 | $5.81 | 46,400 | — | — |
| 2001-02-28 | $6.00 | $6.00 | 81,100 | — | — |
| 2001-02-27 | $5.69 | $5.69 | 80,400 | — | — |
| 2001-02-26 | $6.06 | $6.06 | 104,600 | — | — |
| 2001-02-23 | $5.81 | $5.81 | 152,500 | — | — |
| 2001-02-22 | $6.06 | $6.06 | 78,700 | — | — |
| 2001-02-21 | $6.13 | $6.13 | 95,200 | — | — |
| 2001-02-20 | $6.50 | $6.50 | 87,200 | — | — |
| 2001-02-16 | $7.00 | $7.00 | 169,900 | — | — |
| 2001-02-15 | $7.22 | $7.22 | 122,300 | — | — |
| 2001-02-14 | $6.75 | $6.75 | 61,800 | — | — |
| 2001-02-13 | $6.63 | $6.63 | 154,500 | — | — |
| 2001-02-12 | $6.72 | $6.72 | 131,400 | — | — |
| 2001-02-09 | $7.13 | $7.13 | 68,800 | — | — |
| 2001-02-08 | $7.28 | $7.28 | 106,700 | — | — |
| 2001-02-07 | $7.03 | $7.03 | 77,900 | — | — |
| 2001-02-06 | $7.41 | $7.41 | 155,600 | — | — |
| 2001-02-05 | $6.59 | $6.59 | 136,700 | — | — |
| 2001-02-02 | $7.13 | $7.13 | 118,800 | — | — |
| 2001-02-01 | $7.31 | $7.31 | 268,300 | — | — |
| 2001-01-31 | $7.38 | $7.38 | 580,500 | — | — |
| 2001-01-30 | $7.94 | $7.94 | 434,800 | — | — |
| 2001-01-29 | $8.22 | $8.22 | 409,200 | — | — |
| 2001-01-26 | $8.00 | $8.00 | 585,600 | — | — |
| 2001-01-25 | $7.88 | $7.88 | 329,300 | — | — |
| 2001-01-24 | $7.75 | $7.75 | 969,100 | — | — |
| 2001-01-23 | $6.75 | $6.75 | 739,600 | — | — |
| 2001-01-22 | $6.09 | $6.09 | 220,100 | — | — |
| 2001-01-19 | $6.38 | $6.38 | 273,900 | — | — |
| 2001-01-18 | $6.19 | $6.19 | 338,300 | — | — |
| 2001-01-17 | $5.91 | $5.91 | 966,400 | — | — |
| 2001-01-16 | $5.75 | $5.75 | 537,600 | — | — |
| 2001-01-12 | $6.00 | $6.00 | 401,500 | — | — |
| 2001-01-11 | $5.94 | $5.94 | 332,200 | — | — |
| 2001-01-10 | $6.19 | $6.19 | 422,500 | — | — |
| 2001-01-09 | $6.06 | $6.06 | 161,700 | — | — |
| 2001-01-08 | $5.69 | $5.69 | 112,300 | — | — |
| 2001-01-05 | $5.56 | $5.56 | 72,300 | — | — |
| 2001-01-04 | $5.75 | $5.75 | 204,000 | — | — |
| 2001-01-03 | $5.56 | $5.56 | 178,300 | — | — |
| 2001-01-02 | $4.88 | $4.88 | 93,100 | — | — |