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
- 1996-08-01 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 | $2.65 | $2.65 | 127,400 | — | — |
| 2001-12-28 | $2.52 | $2.52 | 232,800 | — | — |
| 2001-12-27 | $2.66 | $2.66 | 251,500 | — | — |
| 2001-12-26 | $2.75 | $2.75 | 293,000 | — | — |
| 2001-12-24 | $2.54 | $2.54 | 150,800 | — | — |
| 2001-12-21 | $2.47 | $2.47 | 228,300 | — | — |
| 2001-12-20 | $2.35 | $2.35 | 136,100 | — | — |
| 2001-12-19 | $2.38 | $2.38 | 259,000 | — | — |
| 2001-12-18 | $2.45 | $2.45 | 258,600 | — | — |
| 2001-12-17 | $2.43 | $2.43 | 243,300 | — | — |
| 2001-12-14 | $2.45 | $2.45 | 397,600 | — | — |
| 2001-12-13 | $2.31 | $2.31 | 108,000 | — | — |
| 2001-12-12 | $2.38 | $2.38 | 270,600 | — | — |
| 2001-12-11 | $2.43 | $2.43 | 311,500 | — | — |
| 2001-12-10 | $2.35 | $2.35 | 315,800 | — | — |
| 2001-12-07 | $2.19 | $2.19 | 228,400 | — | — |
| 2001-12-06 | $2.13 | $2.13 | 334,000 | — | — |
| 2001-12-05 | $2.12 | $2.12 | 303,800 | — | — |
| 2001-12-04 | $2.15 | $2.15 | 394,700 | — | — |
| 2001-12-03 | $2.12 | $2.12 | 437,800 | — | — |
| 2001-11-30 | $2.06 | $2.06 | 506,200 | — | — |
| 2001-11-29 | $1.96 | $1.96 | 326,100 | — | — |
| 2001-11-28 | $1.92 | $1.92 | 320,700 | — | — |
| 2001-11-27 | $1.91 | $1.91 | 218,200 | — | — |
| 2001-11-26 | $1.92 | $1.92 | 372,600 | — | — |
| 2001-11-23 | $1.90 | $1.90 | 168,000 | — | — |
| 2001-11-21 | $1.91 | $1.91 | 240,200 | — | — |
| 2001-11-20 | $1.97 | $1.97 | 195,200 | — | — |
| 2001-11-19 | $1.95 | $1.95 | 173,600 | — | — |
| 2001-11-16 | $1.94 | $1.94 | 197,400 | — | — |
| 2001-11-15 | $1.90 | $1.90 | 143,000 | — | — |
| 2001-11-14 | $1.89 | $1.89 | 93,000 | — | — |
| 2001-11-13 | $1.90 | $1.90 | 112,600 | — | — |
| 2001-11-12 | $1.84 | $1.84 | 158,500 | — | — |
| 2001-11-09 | $1.82 | $1.82 | 88,100 | — | — |
| 2001-11-08 | $1.87 | $1.87 | 45,300 | — | — |
| 2001-11-07 | $1.92 | $1.92 | 49,500 | — | — |
| 2001-11-06 | $1.94 | $1.94 | 52,900 | — | — |
| 2001-11-05 | $1.93 | $1.93 | 63,000 | — | — |
| 2001-11-02 | $1.99 | $1.99 | 54,700 | — | — |
| 2001-11-01 | $1.99 | $1.99 | 103,700 | — | — |
| 2001-10-31 | $1.97 | $1.97 | 211,400 | — | — |
| 2001-10-30 | $1.94 | $1.94 | 162,100 | — | — |
| 2001-10-29 | $1.92 | $1.92 | 89,200 | — | — |
| 2001-10-26 | $1.88 | $1.88 | 114,400 | — | — |
| 2001-10-25 | $1.90 | $1.90 | 86,200 | — | — |
| 2001-10-24 | $1.87 | $1.87 | 28,100 | — | — |
| 2001-10-23 | $1.82 | $1.82 | 77,800 | — | — |
| 2001-10-22 | $1.87 | $1.87 | 133,800 | — | — |
| 2001-10-19 | $1.89 | $1.89 | 144,500 | — | — |
| 2001-10-18 | $1.87 | $1.87 | 49,300 | — | — |
| 2001-10-17 | $1.91 | $1.91 | 29,400 | — | — |
| 2001-10-16 | $1.93 | $1.93 | 62,500 | — | — |
| 2001-10-15 | $1.91 | $1.91 | 81,900 | — | — |
| 2001-10-12 | $1.93 | $1.93 | 74,600 | — | — |
| 2001-10-11 | $1.90 | $1.90 | 115,300 | — | — |
| 2001-10-10 | $1.88 | $1.88 | 120,900 | — | — |
| 2001-10-09 | $1.96 | $1.96 | 88,800 | — | — |
| 2001-10-08 | $2.03 | $2.03 | 73,500 | — | — |
| 2001-10-05 | $2.00 | $2.00 | 192,000 | — | — |
| 2001-10-04 | $1.87 | $1.87 | 104,500 | — | — |
| 2001-10-03 | $1.98 | $1.98 | 110,100 | — | — |
| 2001-10-02 | $1.97 | $1.97 | 165,200 | — | — |
| 2001-10-01 | $2.03 | $2.03 | 147,900 | — | — |
| 2001-09-28 | $2.00 | $2.00 | 181,000 | — | — |
| 2001-09-27 | $2.06 | $2.06 | 92,500 | — | — |
| 2001-09-26 | $2.10 | $2.10 | 117,500 | — | — |
| 2001-09-25 | $1.97 | $1.97 | 77,000 | — | — |
| 2001-09-24 | $2.00 | $2.00 | 207,300 | — | — |
| 2001-09-21 | $2.08 | $2.08 | 163,200 | — | — |
| 2001-09-20 | $1.98 | $1.98 | 198,600 | — | — |
| 2001-09-19 | $2.10 | $2.10 | 418,900 | — | — |
| 2001-09-18 | $1.85 | $1.85 | 143,100 | — | — |
| 2001-09-17 | $1.83 | $1.83 | 245,900 | — | — |
| 2001-09-10 | $1.57 | $1.57 | 25,600 | — | — |
| 2001-09-07 | $1.60 | $1.60 | 21,000 | — | — |
| 2001-09-06 | $1.61 | $1.61 | 39,400 | — | — |
| 2001-09-05 | $1.52 | $1.52 | 34,800 | — | — |
| 2001-09-04 | $1.57 | $1.57 | 27,600 | — | — |
| 2001-08-31 | $1.59 | $1.59 | 17,900 | — | — |
| 2001-08-30 | $1.59 | $1.59 | 69,200 | — | — |
| 2001-08-29 | $1.60 | $1.60 | 16,500 | — | — |
| 2001-08-28 | $1.64 | $1.64 | 14,300 | — | — |
| 2001-08-27 | $1.65 | $1.65 | 31,000 | — | — |
| 2001-08-24 | $1.70 | $1.70 | 42,500 | — | — |
| 2001-08-23 | $1.69 | $1.69 | 29,800 | — | — |
| 2001-08-22 | $1.70 | $1.70 | 15,400 | — | — |
| 2001-08-21 | $1.73 | $1.73 | 29,000 | — | — |
| 2001-08-20 | $1.67 | $1.67 | 39,200 | — | — |
| 2001-08-17 | $1.73 | $1.73 | 150,400 | — | — |
| 2001-08-16 | $1.62 | $1.62 | 76,800 | — | — |
| 2001-08-15 | $1.55 | $1.55 | 28,800 | — | — |
| 2001-08-14 | $1.57 | $1.57 | 51,900 | — | — |
| 2001-08-13 | $1.53 | $1.53 | 31,500 | — | — |
| 2001-08-10 | $1.52 | $1.52 | 137,500 | — | — |
| 2001-08-09 | $1.55 | $1.55 | 100,200 | — | — |
| 2001-08-08 | $1.53 | $1.53 | 42,800 | — | — |
| 2001-08-07 | $1.50 | $1.50 | 107,300 | — | — |
| 2001-08-06 | $1.55 | $1.55 | 52,300 | — | — |
| 2001-08-03 | $1.59 | $1.59 | 17,900 | — | — |
| 2001-08-02 | $1.60 | $1.60 | 52,400 | — | — |
| 2001-08-01 | $1.60 | $1.60 | 67,500 | — | — |
| 2001-07-31 | $1.54 | $1.54 | 90,500 | — | — |
| 2001-07-30 | $1.62 | $1.62 | 98,800 | — | — |
| 2001-07-27 | $1.69 | $1.69 | 49,000 | — | — |
| 2001-07-26 | $1.65 | $1.65 | 28,600 | — | — |
| 2001-07-25 | $1.61 | $1.61 | 46,400 | — | — |
| 2001-07-24 | $1.70 | $1.70 | 32,000 | — | — |
| 2001-07-23 | $1.63 | $1.63 | 25,200 | — | — |
| 2001-07-20 | $1.63 | $1.63 | 38,500 | — | — |
| 2001-07-19 | $1.66 | $1.66 | 73,300 | — | — |
| 2001-07-18 | $1.70 | $1.70 | 49,900 | — | — |
| 2001-07-17 | $1.58 | $1.58 | 56,900 | — | — |
| 2001-07-16 | $1.58 | $1.58 | 69,100 | — | — |
| 2001-07-13 | $1.69 | $1.69 | 50,100 | — | — |
| 2001-07-12 | $1.70 | $1.70 | 16,400 | — | — |
| 2001-07-11 | $1.73 | $1.73 | 45,500 | — | — |
| 2001-07-10 | $1.61 | $1.61 | 87,700 | — | — |
| 2001-07-09 | $1.59 | $1.59 | 61,800 | — | — |
| 2001-07-06 | $1.67 | $1.67 | 61,400 | — | — |
| 2001-07-05 | $1.61 | $1.61 | 211,400 | — | — |
| 2001-07-03 | $1.73 | $1.73 | 58,900 | — | — |
| 2001-07-02 | $1.77 | $1.77 | 38,600 | — | — |
| 2001-06-29 | $1.86 | $1.86 | 8,000 | — | — |
| 2001-06-28 | $1.87 | $1.87 | 61,900 | — | — |
| 2001-06-27 | $1.92 | $1.92 | 49,800 | — | — |
| 2001-06-26 | $1.90 | $1.90 | 81,600 | — | — |
| 2001-06-25 | $1.83 | $1.83 | 16,800 | — | — |
| 2001-06-22 | $1.79 | $1.79 | 10,200 | — | — |
| 2001-06-21 | $1.79 | $1.79 | 26,200 | — | — |
| 2001-06-20 | $1.84 | $1.84 | 53,600 | — | — |
| 2001-06-19 | $1.80 | $1.80 | 45,000 | — | — |
| 2001-06-18 | $1.89 | $1.89 | 39,400 | — | — |
| 2001-06-15 | $1.89 | $1.89 | 70,600 | — | — |
| 2001-06-14 | $1.93 | $1.93 | 108,800 | — | — |
| 2001-06-13 | $1.90 | $1.90 | 66,500 | — | — |
| 2001-06-12 | $1.90 | $1.90 | 58,000 | — | — |
| 2001-06-11 | $1.87 | $1.87 | 81,500 | — | — |
| 2001-06-08 | $1.93 | $1.93 | 118,000 | — | — |
| 2001-06-07 | $1.80 | $1.80 | 20,000 | — | — |
| 2001-06-06 | $1.81 | $1.81 | 69,400 | — | — |
| 2001-06-05 | $1.78 | $1.78 | 56,200 | — | — |
| 2001-06-04 | $1.69 | $1.69 | 74,300 | — | — |
| 2001-06-01 | $1.73 | $1.73 | 54,800 | — | — |
| 2001-05-31 | $1.68 | $1.68 | 72,200 | — | — |
| 2001-05-30 | $1.69 | $1.69 | 135,600 | — | — |
| 2001-05-29 | $1.92 | $1.92 | 110,200 | — | — |
| 2001-05-25 | $1.91 | $1.91 | 125,200 | — | — |
| 2001-05-24 | $1.96 | $1.96 | 270,600 | — | — |
| 2001-05-23 | $1.97 | $1.97 | 137,300 | — | — |
| 2001-05-22 | $2.06 | $2.06 | 197,100 | — | — |
| 2001-05-21 | $2.15 | $2.15 | 385,600 | — | — |
| 2001-05-18 | $1.95 | $1.95 | 331,600 | — | — |
| 2001-05-17 | $1.65 | $1.65 | 139,000 | — | — |
| 2001-05-16 | $1.78 | $1.78 | 145,400 | — | — |
| 2001-05-15 | $1.64 | $1.64 | 135,400 | — | — |
| 2001-05-14 | $1.54 | $1.54 | 54,100 | — | — |
| 2001-05-11 | $1.56 | $1.56 | 49,400 | — | — |
| 2001-05-10 | $1.59 | $1.59 | 104,200 | — | — |
| 2001-05-09 | $1.55 | $1.55 | 111,400 | — | — |
| 2001-05-08 | $1.51 | $1.51 | 21,100 | — | — |
| 2001-05-07 | $1.51 | $1.51 | 48,700 | — | — |
| 2001-05-04 | $1.53 | $1.53 | 21,600 | — | — |
| 2001-05-03 | $1.52 | $1.52 | 52,300 | — | — |
| 2001-05-02 | $1.55 | $1.55 | 44,100 | — | — |
| 2001-05-01 | $1.53 | $1.53 | 32,700 | — | — |
| 2001-04-30 | $1.52 | $1.52 | 54,100 | — | — |
| 2001-04-27 | $1.53 | $1.53 | 53,300 | — | — |
| 2001-04-26 | $1.60 | $1.60 | 48,900 | — | — |
| 2001-04-25 | $1.59 | $1.59 | 55,500 | — | — |
| 2001-04-24 | $1.59 | $1.59 | 38,800 | — | — |
| 2001-04-23 | $1.59 | $1.59 | 44,800 | — | — |
| 2001-04-20 | $1.54 | $1.54 | 74,100 | — | — |
| 2001-04-19 | $1.58 | $1.58 | 82,800 | — | — |
| 2001-04-18 | $1.52 | $1.52 | 30,300 | — | — |
| 2001-04-17 | $1.51 | $1.51 | 35,900 | — | — |
| 2001-04-16 | $1.55 | $1.55 | 83,500 | — | — |
| 2001-04-12 | $1.51 | $1.51 | 75,700 | — | — |
| 2001-04-11 | $1.46 | $1.46 | 36,000 | — | — |
| 2001-04-10 | $1.45 | $1.45 | 24,000 | — | — |
| 2001-04-09 | $1.46 | $1.46 | 18,300 | — | — |
| 2001-04-06 | $1.41 | $1.41 | 34,500 | — | — |
| 2001-04-05 | $1.44 | $1.44 | 29,400 | — | — |
| 2001-04-04 | $1.44 | $1.44 | 9,900 | — | — |
| 2001-04-03 | $1.44 | $1.44 | 28,100 | — | — |
| 2001-04-02 | $1.44 | $1.44 | 27,200 | — | — |
| 2001-03-30 | $1.47 | $1.47 | 27,500 | — | — |
| 2001-03-29 | $1.44 | $1.44 | 19,900 | — | — |
| 2001-03-28 | $1.47 | $1.47 | 26,500 | — | — |
| 2001-03-27 | $1.53 | $1.53 | 42,500 | — | — |
| 2001-03-26 | $1.50 | $1.50 | 51,800 | — | — |
| 2001-03-23 | $1.56 | $1.56 | 5,000 | — | — |
| 2001-03-22 | $1.53 | $1.53 | 13,600 | — | — |
| 2001-03-21 | $1.53 | $1.53 | 16,700 | — | — |
| 2001-03-20 | $1.53 | $1.53 | 51,400 | — | — |
| 2001-03-19 | $1.53 | $1.53 | 39,900 | — | — |
| 2001-03-16 | $1.50 | $1.50 | 63,900 | — | — |
| 2001-03-15 | $1.59 | $1.59 | 76,900 | — | — |
| 2001-03-14 | $1.59 | $1.59 | 26,900 | — | — |
| 2001-03-13 | $1.58 | $1.58 | 64,200 | — | — |
| 2001-03-12 | $1.69 | $1.69 | 144,300 | — | — |
| 2001-03-09 | $1.63 | $1.63 | 81,500 | — | — |
| 2001-03-08 | $1.66 | $1.66 | 117,300 | — | — |
| 2001-03-07 | $1.66 | $1.66 | 55,400 | — | — |
| 2001-03-06 | $1.64 | $1.64 | 60,200 | — | — |
| 2001-03-05 | $1.64 | $1.64 | 42,800 | — | — |
| 2001-03-02 | $1.66 | $1.66 | 12,000 | — | — |
| 2001-03-01 | $1.70 | $1.70 | 48,600 | — | — |
| 2001-02-28 | $1.66 | $1.66 | 64,800 | — | — |
| 2001-02-27 | $1.75 | $1.75 | 84,500 | — | — |
| 2001-02-26 | $1.81 | $1.81 | 117,800 | — | — |
| 2001-02-23 | $1.58 | $1.58 | 71,400 | — | — |
| 2001-02-22 | $1.56 | $1.56 | 51,900 | — | — |
| 2001-02-21 | $1.50 | $1.50 | 29,100 | — | — |
| 2001-02-20 | $1.53 | $1.53 | 30,400 | — | — |
| 2001-02-16 | $1.63 | $1.63 | 86,400 | — | — |
| 2001-02-15 | $1.63 | $1.63 | 51,500 | — | — |
| 2001-02-14 | $1.59 | $1.59 | 30,400 | — | — |
| 2001-02-13 | $1.56 | $1.56 | 63,400 | — | — |
| 2001-02-12 | $1.63 | $1.63 | 16,200 | — | — |
| 2001-02-09 | $1.59 | $1.59 | 20,600 | — | — |
| 2001-02-08 | $1.56 | $1.56 | 31,700 | — | — |
| 2001-02-07 | $1.59 | $1.59 | 75,000 | — | — |
| 2001-02-06 | $1.50 | $1.50 | 22,100 | — | — |
| 2001-02-05 | $1.53 | $1.53 | 28,000 | — | — |
| 2001-02-02 | $1.53 | $1.53 | 58,600 | — | — |
| 2001-02-01 | $1.56 | $1.56 | 63,800 | — | — |
| 2001-01-31 | $1.56 | $1.56 | 200,200 | — | — |
| 2001-01-30 | $1.59 | $1.59 | 122,200 | — | — |
| 2001-01-29 | $1.69 | $1.69 | 95,700 | — | — |
| 2001-01-26 | $1.63 | $1.63 | 144,600 | — | — |
| 2001-01-25 | $1.75 | $1.75 | 231,900 | — | — |
| 2001-01-24 | $1.81 | $1.81 | 224,000 | — | — |
| 2001-01-23 | $1.78 | $1.78 | 115,000 | — | — |
| 2001-01-22 | $1.81 | $1.81 | 152,100 | — | — |
| 2001-01-19 | $1.63 | $1.63 | 354,700 | — | — |
| 2001-01-18 | $1.50 | $1.50 | 149,500 | — | — |
| 2001-01-17 | $1.44 | $1.44 | 109,500 | — | — |
| 2001-01-16 | $1.34 | $1.34 | 102,500 | — | — |
| 2001-01-12 | $1.38 | $1.38 | 43,100 | — | — |
| 2001-01-11 | $1.34 | $1.34 | 66,000 | — | — |
| 2001-01-10 | $1.31 | $1.31 | 84,800 | — | — |
| 2001-01-09 | $1.34 | $1.34 | 42,800 | — | — |
| 2001-01-08 | $1.38 | $1.38 | 33,200 | — | — |
| 2001-01-05 | $1.28 | $1.28 | 88,400 | — | — |
| 2001-01-04 | $1.28 | $1.28 | 117,200 | — | — |
| 2001-01-03 | $1.31 | $1.31 | 45,400 | — | — |
| 2001-01-02 | $1.28 | $1.28 | 29,700 | — | — |