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
- 1984-07-17 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 | $3.11 | $3.11 | 965,700 | — | — |
| 2001-12-28 | $3.06 | $3.06 | 1,008,900 | — | — |
| 2001-12-27 | $3.03 | $3.03 | 740,700 | — | — |
| 2001-12-26 | $3.02 | $3.02 | 1,197,900 | — | — |
| 2001-12-24 | $3.01 | $3.01 | 1,758,600 | — | — |
| 2001-12-21 | $2.77 | $2.77 | 1,671,300 | — | — |
| 2001-12-20 | $2.58 | $2.58 | 1,344,600 | — | — |
| 2001-12-19 | $2.32 | $2.32 | 628,200 | — | — |
| 2001-12-18 | $2.33 | $2.33 | 1,593,000 | — | — |
| 2001-12-17 | $2.24 | $2.24 | 195,300 | — | — |
| 2001-12-14 | $2.26 | $2.26 | 442,800 | — | — |
| 2001-12-13 | $2.28 | $2.28 | 2,357,100 | — | — |
| 2001-12-12 | $2.48 | $2.48 | 1,231,200 | — | — |
| 2001-12-11 | $2.65 | $2.65 | 244,800 | — | — |
| 2001-12-10 | $2.65 | $2.65 | 812,700 | — | — |
| 2001-12-07 | $2.67 | $2.67 | 432,900 | — | — |
| 2001-12-06 | $2.67 | $2.67 | 523,800 | — | — |
| 2001-12-05 | $2.72 | $2.72 | 1,344,600 | — | — |
| 2001-12-04 | $2.67 | $2.67 | 1,669,500 | — | — |
| 2001-12-03 | $2.50 | $2.50 | 1,571,400 | — | — |
| 2001-11-30 | $2.33 | $2.33 | 1,377,900 | — | — |
| 2001-11-29 | $2.16 | $2.16 | 1,458,000 | — | — |
| 2001-11-28 | $1.97 | $1.97 | 134,100 | — | — |
| 2001-11-27 | $1.94 | $1.94 | 189,900 | — | — |
| 2001-11-26 | $1.97 | $1.97 | 292,500 | — | — |
| 2001-11-23 | $1.99 | $1.99 | 327,600 | — | — |
| 2001-11-21 | $1.88 | $1.88 | 56,700 | — | — |
| 2001-11-20 | $1.86 | $1.86 | 47,700 | — | — |
| 2001-11-19 | $1.86 | $1.86 | 59,400 | — | — |
| 2001-11-16 | $1.83 | $1.83 | 18,000 | — | — |
| 2001-11-15 | $1.83 | $1.83 | 162,900 | — | — |
| 2001-11-14 | $1.81 | $1.81 | 362,700 | — | — |
| 2001-11-13 | $1.66 | $1.66 | 162,900 | — | — |
| 2001-11-12 | $1.65 | $1.65 | 88,200 | — | — |
| 2001-11-09 | $1.66 | $1.66 | 65,700 | — | — |
| 2001-11-08 | $1.63 | $1.63 | 39,600 | — | — |
| 2001-11-07 | $1.62 | $1.62 | 54,900 | — | — |
| 2001-11-06 | $1.64 | $1.64 | 135,000 | — | — |
| 2001-11-05 | $1.58 | $1.58 | 108,900 | — | — |
| 2001-11-02 | $1.55 | $1.55 | 9,000 | — | — |
| 2001-11-01 | $1.53 | $1.53 | 89,100 | — | — |
| 2001-10-31 | $1.53 | $1.53 | 126,000 | — | — |
| 2001-10-30 | $1.53 | $1.53 | 322,200 | — | — |
| 2001-10-29 | $1.54 | $1.54 | 57,600 | — | — |
| 2001-10-26 | $1.52 | $1.52 | 53,100 | — | — |
| 2001-10-25 | $1.53 | $1.53 | 6,300 | — | — |
| 2001-10-24 | $1.52 | $1.52 | 69,300 | — | — |
| 2001-10-23 | $1.55 | $1.55 | 125,100 | — | — |
| 2001-10-22 | $1.51 | $1.51 | 42,300 | — | — |
| 2001-10-19 | $1.49 | $1.49 | 21,600 | — | — |
| 2001-10-18 | $1.51 | $1.51 | 45,900 | — | — |
| 2001-10-17 | $1.51 | $1.51 | 90,000 | — | — |
| 2001-10-16 | $1.51 | $1.51 | 117,000 | — | — |
| 2001-10-15 | $1.55 | $1.55 | 65,700 | — | — |
| 2001-10-12 | $1.57 | $1.57 | 27,900 | — | — |
| 2001-10-11 | $1.58 | $1.58 | 90,900 | — | — |
| 2001-10-10 | $1.60 | $1.60 | 71,100 | — | — |
| 2001-10-09 | $1.61 | $1.61 | 27,000 | — | — |
| 2001-10-08 | $1.63 | $1.63 | 40,500 | — | — |
| 2001-10-05 | $1.69 | $1.69 | 45,000 | — | — |
| 2001-10-04 | $1.67 | $1.67 | 117,000 | — | — |
| 2001-10-03 | $1.64 | $1.64 | 295,200 | — | — |
| 2001-10-02 | $1.57 | $1.57 | 424,800 | — | — |
| 2001-10-01 | $1.56 | $1.56 | 84,600 | — | — |
| 2001-09-28 | $1.53 | $1.53 | 387,000 | — | — |
| 2001-09-27 | $1.42 | $1.42 | 40,500 | — | — |
| 2001-09-26 | $1.43 | $1.43 | 135,900 | — | — |
| 2001-09-25 | $1.46 | $1.46 | 158,400 | — | — |
| 2001-09-24 | $1.43 | $1.43 | 226,800 | — | — |
| 2001-09-21 | $1.38 | $1.38 | 175,500 | — | — |
| 2001-09-20 | $1.39 | $1.39 | 239,400 | — | — |
| 2001-09-19 | $1.41 | $1.41 | 207,000 | — | — |
| 2001-09-18 | $1.49 | $1.49 | 109,800 | — | — |
| 2001-09-17 | $1.55 | $1.55 | 224,100 | — | — |
| 2001-09-10 | $1.61 | $1.61 | 151,200 | — | — |
| 2001-09-07 | $1.62 | $1.62 | 158,400 | — | — |
| 2001-09-06 | $1.74 | $1.74 | 262,800 | — | — |
| 2001-09-05 | $1.75 | $1.75 | 387,000 | — | — |
| 2001-09-04 | $1.89 | $1.89 | 212,400 | — | — |
| 2001-08-31 | $1.87 | $1.87 | 201,600 | — | — |
| 2001-08-30 | $1.84 | $1.84 | 492,300 | — | — |
| 2001-08-29 | $1.95 | $1.95 | 125,100 | — | — |
| 2001-08-28 | $1.97 | $1.97 | 338,400 | — | — |
| 2001-08-27 | $2.02 | $2.02 | 843,300 | — | — |
| 2001-08-24 | $1.99 | $1.99 | 358,200 | — | — |
| 2001-08-23 | $1.93 | $1.93 | 970,200 | — | — |
| 2001-08-22 | $1.99 | $1.99 | 182,700 | — | — |
| 2001-08-21 | $1.92 | $1.92 | 432,900 | — | — |
| 2001-08-20 | $1.92 | $1.92 | 316,800 | — | — |
| 2001-08-17 | $1.87 | $1.87 | 500,400 | — | — |
| 2001-08-16 | $1.83 | $1.83 | 161,100 | — | — |
| 2001-08-15 | $1.77 | $1.77 | 133,200 | — | — |
| 2001-08-14 | $1.73 | $1.73 | 123,300 | — | — |
| 2001-08-13 | $1.77 | $1.77 | 172,800 | — | — |
| 2001-08-10 | $1.73 | $1.73 | 575,100 | — | — |
| 2001-08-09 | $1.77 | $1.77 | 101,250 | — | — |
| 2001-08-08 | $1.77 | $1.77 | 210,600 | — | — |
| 2001-08-07 | $1.81 | $1.81 | 62,100 | — | — |
| 2001-08-06 | $1.83 | $1.83 | 95,850 | — | — |
| 2001-08-03 | $1.86 | $1.86 | 168,750 | — | — |
| 2001-08-02 | $1.90 | $1.90 | 51,300 | — | — |
| 2001-08-01 | $1.91 | $1.91 | 518,400 | — | — |
| 2001-07-31 | $1.91 | $1.91 | 429,300 | — | — |
| 2001-07-30 | $1.86 | $1.86 | 199,800 | — | — |
| 2001-07-27 | $1.81 | $1.81 | 24,300 | — | — |
| 2001-07-26 | $1.79 | $1.79 | 287,550 | — | — |
| 2001-07-25 | $1.77 | $1.77 | 288,900 | — | — |
| 2001-07-24 | $1.79 | $1.79 | 407,700 | — | — |
| 2001-07-23 | $1.81 | $1.81 | 454,950 | — | — |
| 2001-07-20 | $1.77 | $1.77 | 86,400 | — | — |
| 2001-07-19 | $1.72 | $1.72 | 245,700 | — | — |
| 2001-07-18 | $1.71 | $1.71 | 407,700 | — | — |
| 2001-07-17 | $1.76 | $1.76 | 62,100 | — | — |
| 2001-07-16 | $1.78 | $1.78 | 182,250 | — | — |
| 2001-07-13 | $1.81 | $1.81 | 387,450 | — | — |
| 2001-07-12 | $1.76 | $1.76 | 997,650 | — | — |
| 2001-07-11 | $1.69 | $1.69 | 240,300 | — | — |
| 2001-07-10 | $1.68 | $1.68 | 880,200 | — | — |
| 2001-07-09 | $1.79 | $1.79 | 371,250 | — | — |
| 2001-07-06 | $1.84 | $1.84 | 901,800 | — | — |
| 2001-07-05 | $1.97 | $1.97 | 241,650 | — | — |
| 2001-07-03 | $2.02 | $2.02 | 90,450 | — | — |
| 2001-07-02 | $2.04 | $2.04 | 1,431,000 | — | — |
| 2001-06-29 | $1.99 | $1.99 | 584,550 | — | — |
| 2001-06-28 | $1.88 | $1.88 | 317,250 | — | — |
| 2001-06-27 | $1.82 | $1.82 | 89,100 | — | — |
| 2001-06-26 | $1.83 | $1.83 | 21,600 | — | — |
| 2001-06-25 | $1.84 | $1.84 | 251,100 | — | — |
| 2001-06-22 | $1.84 | $1.84 | 157,950 | — | — |
| 2001-06-21 | $1.90 | $1.90 | 945,000 | — | — |
| 2001-06-20 | $1.79 | $1.79 | 750,600 | — | — |
| 2001-06-19 | $1.74 | $1.74 | 160,650 | — | — |
| 2001-06-18 | $1.74 | $1.74 | 64,800 | — | — |
| 2001-06-15 | $1.74 | $1.74 | 230,850 | — | — |
| 2001-06-14 | $1.76 | $1.76 | 109,350 | — | — |
| 2001-06-13 | $1.76 | $1.76 | 206,550 | — | — |
| 2001-06-12 | $1.75 | $1.75 | 238,950 | — | — |
| 2001-06-11 | $1.81 | $1.81 | 278,100 | — | — |
| 2001-06-08 | $1.85 | $1.85 | 133,650 | — | — |
| 2001-06-07 | $1.83 | $1.83 | 450,900 | — | — |
| 2001-06-06 | $1.86 | $1.86 | 760,050 | — | — |
| 2001-06-05 | $1.83 | $1.83 | 558,900 | — | — |
| 2001-06-04 | $1.72 | $1.72 | 217,350 | — | — |
| 2001-06-01 | $1.74 | $1.74 | 594,000 | — | — |
| 2001-05-31 | $1.67 | $1.67 | 726,300 | — | — |
| 2001-05-30 | $1.59 | $1.59 | 426,600 | — | — |
| 2001-05-29 | $1.56 | $1.56 | 130,950 | — | — |
| 2001-05-25 | $1.56 | $1.56 | 22,950 | — | — |
| 2001-05-24 | $1.56 | $1.56 | 217,350 | — | — |
| 2001-05-23 | $1.56 | $1.56 | 237,600 | — | — |
| 2001-05-22 | $1.51 | $1.51 | 147,150 | — | — |
| 2001-05-21 | $1.47 | $1.47 | 271,350 | — | — |
| 2001-05-18 | $1.44 | $1.44 | 35,100 | — | — |
| 2001-05-17 | $1.44 | $1.44 | 103,950 | — | — |
| 2001-05-16 | $1.42 | $1.42 | 68,850 | — | — |
| 2001-05-15 | $1.40 | $1.40 | 45,900 | — | — |
| 2001-05-14 | $1.39 | $1.39 | 86,400 | — | — |
| 2001-05-11 | $1.37 | $1.37 | 41,850 | — | — |
| 2001-05-10 | $1.40 | $1.40 | 64,800 | — | — |
| 2001-05-09 | $1.38 | $1.38 | 625,050 | — | — |
| 2001-05-08 | $1.38 | $1.38 | 178,200 | — | — |
| 2001-05-07 | $1.41 | $1.41 | 51,300 | — | — |
| 2001-05-04 | $1.41 | $1.41 | 191,700 | — | — |
| 2001-05-03 | $1.41 | $1.41 | 101,250 | — | — |
| 2001-05-02 | $1.41 | $1.41 | 59,400 | — | — |
| 2001-05-01 | $1.39 | $1.39 | 90,450 | — | — |
| 2001-04-30 | $1.38 | $1.38 | 247,050 | — | — |
| 2001-04-27 | $1.36 | $1.36 | 124,200 | — | — |
| 2001-04-26 | $1.35 | $1.35 | 62,100 | — | — |
| 2001-04-25 | $1.36 | $1.36 | 10,800 | — | — |
| 2001-04-24 | $1.37 | $1.37 | 36,450 | — | — |
| 2001-04-23 | $1.38 | $1.38 | 85,050 | — | — |
| 2001-04-20 | $1.40 | $1.40 | 112,050 | — | — |
| 2001-04-19 | $1.41 | $1.41 | 303,750 | — | — |
| 2001-04-18 | $1.38 | $1.38 | 184,950 | — | — |
| 2001-04-17 | $1.33 | $1.33 | 1,173,150 | — | — |
| 2001-04-16 | $1.34 | $1.34 | 406,350 | — | — |
| 2001-04-12 | $1.35 | $1.35 | 106,650 | — | — |
| 2001-04-11 | $1.37 | $1.37 | 151,200 | — | — |
| 2001-04-10 | $1.37 | $1.37 | 195,750 | — | — |
| 2001-04-09 | $1.37 | $1.37 | 48,600 | — | — |
| 2001-04-06 | $1.39 | $1.39 | 120,150 | — | — |
| 2001-04-05 | $1.44 | $1.44 | 149,850 | — | — |
| 2001-04-04 | $1.35 | $1.35 | 3,068,550 | — | — |
| 2001-04-03 | $1.36 | $1.36 | 167,400 | — | — |
| 2001-04-02 | $1.40 | $1.40 | 210,600 | — | — |
| 2001-03-30 | $1.48 | $1.48 | 90,450 | — | — |
| 2001-03-29 | $1.51 | $1.51 | 442,800 | — | — |
| 2001-03-28 | $1.46 | $1.46 | 135,000 | — | — |
| 2001-03-27 | $1.44 | $1.44 | 264,600 | — | — |
| 2001-03-26 | $1.42 | $1.42 | 252,450 | — | — |
| 2001-03-23 | $1.41 | $1.41 | 62,100 | — | — |
| 2001-03-22 | $1.40 | $1.40 | 44,550 | — | — |
| 2001-03-21 | $1.41 | $1.41 | 99,900 | — | — |
| 2001-03-20 | $1.41 | $1.41 | 415,800 | — | — |
| 2001-03-19 | $1.41 | $1.41 | 190,350 | — | — |
| 2001-03-16 | $1.42 | $1.42 | 29,700 | — | — |
| 2001-03-15 | $1.45 | $1.45 | 13,500 | — | — |
| 2001-03-14 | $1.45 | $1.45 | 336,150 | — | — |
| 2001-03-13 | $1.40 | $1.40 | 544,050 | — | — |
| 2001-03-12 | $1.43 | $1.43 | 133,650 | — | — |
| 2001-03-09 | $1.45 | $1.45 | 174,150 | — | — |
| 2001-03-08 | $1.45 | $1.45 | 41,850 | — | — |
| 2001-03-07 | $1.43 | $1.43 | 409,050 | — | — |
| 2001-03-06 | $1.43 | $1.43 | 83,700 | — | — |
| 2001-03-05 | $1.41 | $1.41 | 101,250 | — | — |
| 2001-03-02 | $1.43 | $1.43 | 79,650 | — | — |
| 2001-03-01 | $1.39 | $1.39 | 37,800 | — | — |
| 2001-02-28 | $1.36 | $1.36 | 178,200 | — | — |
| 2001-02-27 | $1.40 | $1.40 | 319,950 | — | — |
| 2001-02-26 | $1.41 | $1.41 | 722,250 | — | — |
| 2001-02-23 | $1.35 | $1.35 | 189,000 | — | — |
| 2001-02-22 | $1.38 | $1.38 | 199,800 | — | — |
| 2001-02-21 | $1.42 | $1.42 | 149,850 | — | — |
| 2001-02-20 | $1.44 | $1.44 | 460,350 | — | — |
| 2001-02-16 | $1.52 | $1.52 | 472,500 | — | — |
| 2001-02-15 | $1.53 | $1.53 | 114,750 | — | — |
| 2001-02-14 | $1.52 | $1.52 | 133,650 | — | — |
| 2001-02-13 | $1.52 | $1.52 | 326,700 | — | — |
| 2001-02-12 | $1.46 | $1.46 | 60,750 | — | — |
| 2001-02-09 | $1.47 | $1.47 | 155,250 | — | — |
| 2001-02-08 | $1.49 | $1.49 | 76,950 | — | — |
| 2001-02-07 | $1.49 | $1.49 | 328,050 | — | — |
| 2001-02-06 | $1.48 | $1.48 | 342,900 | — | — |
| 2001-02-05 | $1.49 | $1.49 | 132,300 | — | — |
| 2001-02-02 | $1.48 | $1.48 | 32,400 | — | — |
| 2001-02-01 | $1.50 | $1.50 | 133,650 | — | — |
| 2001-01-31 | $1.48 | $1.48 | 89,100 | — | — |
| 2001-01-30 | $1.44 | $1.44 | 136,350 | — | — |
| 2001-01-29 | $1.44 | $1.44 | 229,500 | — | — |
| 2001-01-26 | $1.41 | $1.41 | 66,150 | — | — |
| 2001-01-25 | $1.44 | $1.44 | 75,600 | — | — |
| 2001-01-24 | $1.47 | $1.47 | 55,350 | — | — |
| 2001-01-23 | $1.49 | $1.49 | 168,750 | — | — |
| 2001-01-22 | $1.49 | $1.49 | 541,350 | — | — |
| 2001-01-19 | $1.44 | $1.44 | 156,600 | — | — |
| 2001-01-18 | $1.43 | $1.43 | 396,900 | — | — |
| 2001-01-17 | $1.39 | $1.39 | 459,000 | — | — |
| 2001-01-16 | $1.31 | $1.31 | 526,500 | — | — |
| 2001-01-12 | $1.30 | $1.30 | 159,300 | — | — |
| 2001-01-11 | $1.28 | $1.28 | 128,250 | — | — |
| 2001-01-10 | $1.20 | $1.20 | 125,550 | — | — |
| 2001-01-09 | $1.23 | $1.23 | 109,350 | — | — |
| 2001-01-08 | $1.24 | $1.24 | 353,700 | — | — |
| 2001-01-05 | $1.23 | $1.23 | 113,400 | — | — |
| 2001-01-04 | $1.22 | $1.22 | 58,050 | — | — |
| 2001-01-03 | $1.23 | $1.23 | 487,350 | — | — |
| 2001-01-02 | $1.20 | $1.20 | 102,600 | — | — |