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
- 2000-07-11 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 | $4.66 | $8.27 | 169,875 | — | — |
| 2001-12-28 | $4.61 | $8.18 | 299,262 | — | — |
| 2001-12-27 | $4.66 | $8.26 | 681,262 | — | — |
| 2001-12-26 | $4.50 | $7.98 | 119,265 | — | — |
| 2001-12-24 | $4.21 | $7.46 | 86,258 | — | — |
| 2001-12-21 | $4.18 | $7.42 | 682,142 | — | — |
| 2001-12-20 | $4.12 | $7.31 | 82,297 | — | — |
| 2001-12-19 | $4.16 | $7.38 | 169,875 | — | — |
| 2001-12-18 | $4.20 | $7.45 | 330,949 | — | — |
| 2001-12-17 | $4.19 | $7.43 | 197,601 | — | — |
| 2001-12-14 | $4.19 | $7.42 | 51,491 | — | — |
| 2001-12-13 | $4.20 | $7.45 | 246,451 | — | — |
| 2001-12-12 | $4.18 | $7.40 | 131,587 | — | — |
| 2001-12-11 | $4.15 | $7.35 | 172,956 | — | — |
| 2001-12-10 | $4.18 | $7.41 | 79,217 | — | — |
| 2001-12-07 | $4.25 | $7.54 | 163,714 | — | — |
| 2001-12-06 | $4.28 | $7.59 | 617,449 | — | — |
| 2001-12-05 | $3.77 | $6.68 | 534,271 | — | — |
| 2001-12-04 | $3.43 | $6.08 | 86,698 | — | — |
| 2001-12-03 | $3.42 | $6.06 | 42,689 | — | — |
| 2001-11-30 | $3.52 | $6.24 | 139,069 | — | — |
| 2001-11-29 | $3.40 | $6.02 | 855,538 | — | — |
| 2001-11-28 | $3.34 | $5.92 | 575,640 | — | — |
| 2001-11-27 | $3.67 | $6.51 | 274,177 | — | — |
| 2001-11-26 | $3.75 | $6.65 | 196,721 | — | — |
| 2001-11-23 | $3.58 | $6.35 | 42,249 | — | — |
| 2001-11-21 | $3.59 | $6.37 | 631,972 | — | — |
| 2001-11-20 | $3.76 | $6.67 | 333,149 | — | — |
| 2001-11-19 | $3.73 | $6.61 | 455,935 | — | — |
| 2001-11-16 | $3.50 | $6.20 | 500,824 | — | — |
| 2001-11-15 | $3.52 | $6.24 | 428,209 | — | — |
| 2001-11-14 | $3.47 | $6.14 | 300,583 | — | — |
| 2001-11-13 | $3.52 | $6.24 | 629,331 | — | — |
| 2001-11-12 | $3.34 | $5.92 | 305,424 | — | — |
| 2001-11-09 | $3.10 | $5.49 | 189,239 | — | — |
| 2001-11-08 | $3.22 | $5.70 | 128,947 | — | — |
| 2001-11-07 | $3.07 | $5.44 | 575,640 | — | — |
| 2001-11-06 | $3.41 | $6.04 | 369,677 | — | — |
| 2001-11-05 | $3.25 | $5.76 | 271,977 | — | — |
| 2001-11-02 | $3.41 | $6.04 | 462,976 | — | — |
| 2001-11-01 | $3.02 | $5.35 | 497,744 | — | — |
| 2001-10-31 | $2.86 | $5.08 | 229,288 | — | — |
| 2001-10-30 | $2.74 | $4.85 | 492,023 | — | — |
| 2001-10-29 | $2.68 | $4.75 | 183,078 | — | — |
| 2001-10-26 | $2.61 | $4.63 | 426,449 | — | — |
| 2001-10-25 | $2.51 | $4.45 | 172,516 | — | — |
| 2001-10-24 | $2.52 | $4.47 | 128,947 | — | — |
| 2001-10-23 | $2.59 | $4.59 | 158,433 | — | — |
| 2001-10-22 | $2.37 | $4.21 | 498,184 | — | — |
| 2001-10-19 | $2.10 | $3.73 | 95,940 | — | — |
| 2001-10-18 | $2.16 | $3.83 | 128,947 | — | — |
| 2001-10-17 | $2.29 | $4.06 | 361,315 | — | — |
| 2001-10-16 | $2.23 | $3.95 | 75,256 | — | — |
| 2001-10-15 | $2.08 | $3.69 | 77,456 | — | — |
| 2001-10-12 | $2.07 | $3.66 | 437,451 | — | — |
| 2001-10-11 | $2.16 | $3.83 | 254,813 | — | — |
| 2001-10-10 | $1.87 | $3.32 | 669,820 | — | — |
| 2001-10-09 | $1.59 | $2.82 | 48,410 | — | — |
| 2001-10-08 | $1.58 | $2.80 | 99,021 | — | — |
| 2001-10-05 | $1.55 | $2.74 | 220,926 | — | — |
| 2001-10-04 | $1.60 | $2.83 | 406,205 | — | — |
| 2001-10-03 | $1.61 | $2.86 | 63,505 | — | — |
| 2001-10-02 | $1.66 | $2.94 | 27,198 | — | — |
| 2001-10-01 | $1.68 | $2.98 | 129,695 | — | — |
| 2001-09-28 | $1.75 | $3.10 | 245,351 | — | — |
| 2001-09-27 | $1.55 | $2.74 | 47,266 | — | — |
| 2001-09-26 | $1.57 | $2.78 | 32,875 | — | — |
| 2001-09-25 | $1.57 | $2.78 | 42,953 | — | — |
| 2001-09-24 | $1.59 | $2.82 | 59,456 | — | — |
| 2001-09-21 | $1.48 | $2.62 | 59,632 | — | — |
| 2001-09-20 | $1.48 | $2.62 | 363,384 | — | — |
| 2001-09-19 | $1.55 | $2.74 | 417,119 | — | — |
| 2001-09-18 | $1.61 | $2.86 | 125,294 | — | — |
| 2001-09-17 | $1.61 | $2.86 | 165,871 | — | — |
| 2001-09-10 | $1.93 | $3.42 | 55,364 | — | — |
| 2001-09-07 | $1.93 | $3.42 | 206,359 | — | — |
| 2001-09-06 | $2.02 | $3.59 | 184,530 | — | — |
| 2001-09-05 | $1.93 | $3.42 | 79,040 | — | — |
| 2001-09-04 | $1.89 | $3.34 | 55,452 | — | — |
| 2001-08-31 | $2.05 | $3.63 | 56,992 | — | — |
| 2001-08-30 | $1.93 | $3.42 | 297,458 | — | — |
| 2001-08-29 | $2.09 | $3.71 | 68,346 | — | — |
| 2001-08-28 | $2.16 | $3.83 | 103,730 | — | — |
| 2001-08-27 | $2.23 | $3.95 | 97,172 | — | — |
| 2001-08-24 | $2.18 | $3.87 | 350,753 | — | — |
| 2001-08-23 | $1.98 | $3.51 | 196,721 | — | — |
| 2001-08-22 | $1.91 | $3.38 | 287,556 | — | — |
| 2001-08-21 | $1.89 | $3.34 | 20,552 | — | — |
| 2001-08-20 | $1.84 | $3.26 | 139,729 | — | — |
| 2001-08-17 | $1.84 | $3.26 | 112,047 | — | — |
| 2001-08-16 | $1.86 | $3.30 | 59,236 | — | — |
| 2001-08-15 | $1.75 | $3.10 | 96,028 | — | — |
| 2001-08-14 | $1.80 | $3.18 | 226,339 | — | — |
| 2001-08-13 | $1.86 | $3.30 | 203,366 | — | — |
| 2001-08-10 | $1.91 | $3.38 | 328,748 | — | — |
| 2001-08-09 | $1.93 | $3.42 | 548,046 | — | — |
| 2001-08-08 | $1.98 | $3.51 | 327,472 | — | — |
| 2001-08-07 | $3.41 | $3.41 | 238,750 | — | — |
| 2001-08-06 | $3.34 | $3.34 | 366,552 | — | — |
| 2001-08-03 | $3.98 | $3.98 | 29,046 | — | — |
| 2001-08-02 | $3.98 | $3.98 | 97,568 | — | — |
| 2001-08-01 | $4.32 | $4.32 | 424,732 | — | — |
| 2001-07-31 | $4.32 | $4.32 | 436,483 | — | — |
| 2001-07-30 | $3.64 | $3.64 | 115,744 | — | — |
| 2001-07-27 | $3.43 | $3.43 | 54,483 | — | — |
| 2001-07-26 | $3.59 | $3.59 | 148,179 | — | — |
| 2001-07-25 | $3.59 | $3.59 | 70,679 | — | — |
| 2001-07-24 | $3.93 | $3.93 | 153,988 | — | — |
| 2001-07-23 | $3.52 | $3.52 | 454,395 | — | — |
| 2001-07-20 | $4.09 | $4.09 | 362,239 | — | — |
| 2001-07-19 | $3.70 | $3.70 | 523,665 | — | — |
| 2001-07-18 | $3.54 | $3.54 | 256,397 | — | — |
| 2001-07-17 | $3.98 | $3.98 | 1,939,748 | — | — |
| 2001-07-16 | $4.07 | $4.07 | 33,579 | — | — |
| 2001-07-13 | $4.11 | $4.11 | 105,050 | — | — |
| 2001-07-12 | $4.32 | $4.32 | 499,812 | — | — |
| 2001-07-11 | $4.32 | $4.32 | 428,209 | — | — |
| 2001-07-10 | $4.70 | $4.70 | 176,829 | — | — |
| 2001-07-09 | $4.75 | $4.75 | 314,181 | — | — |
| 2001-07-06 | $4.54 | $4.54 | 612,740 | — | — |
| 2001-07-05 | $5.91 | $5.91 | 153,548 | — | — |
| 2001-07-03 | $6.16 | $6.16 | 123,842 | — | — |
| 2001-07-02 | $6.00 | $6.00 | 263,307 | — | — |
| 2001-06-29 | $6.36 | $6.36 | 191,132 | — | — |
| 2001-06-28 | $6.59 | $6.59 | 125,778 | — | — |
| 2001-06-27 | $6.25 | $6.25 | 52,503 | — | — |
| 2001-06-26 | $6.25 | $6.25 | 163,054 | — | — |
| 2001-06-25 | $6.34 | $6.34 | 35,075 | — | — |
| 2001-06-22 | $6.84 | $6.84 | 125,074 | — | — |
| 2001-06-21 | $6.32 | $6.32 | 47,002 | — | — |
| 2001-06-20 | $6.48 | $6.48 | 42,513 | — | — |
| 2001-06-19 | $6.61 | $6.61 | 32,611 | — | — |
| 2001-06-18 | $6.70 | $6.70 | 34,723 | — | — |
| 2001-06-15 | $7.13 | $7.13 | 27,110 | — | — |
| 2001-06-14 | $7.29 | $7.29 | 83,089 | — | — |
| 2001-06-13 | $7.02 | $7.02 | 22,665 | — | — |
| 2001-06-12 | $6.93 | $6.93 | 331,301 | — | — |
| 2001-06-11 | $7.16 | $7.16 | 310,485 | — | — |
| 2001-06-08 | $7.41 | $7.41 | 157,509 | — | — |
| 2001-06-07 | $6.91 | $6.91 | 290,813 | — | — |
| 2001-06-06 | $6.93 | $6.93 | 347,100 | — | — |
| 2001-06-05 | $6.91 | $6.91 | 53,427 | — | — |
| 2001-06-04 | $7.20 | $7.20 | 84,630 | — | — |
| 2001-06-01 | $7.32 | $7.32 | 68,390 | — | — |
| 2001-05-31 | $7.32 | $7.32 | 166,531 | — | — |
| 2001-05-30 | $7.36 | $7.36 | 45,858 | — | — |
| 2001-05-29 | $7.24 | $7.24 | 139,198 | — | — |
| 2001-05-25 | $7.44 | $7.44 | 38,403 | — | — |
| 2001-05-24 | $7.34 | $7.34 | 32,550 | — | — |
| 2001-05-23 | $7.36 | $7.36 | 58,329 | — | — |
| 2001-05-22 | $7.59 | $7.59 | 153,611 | — | — |
| 2001-05-21 | $7.61 | $7.61 | 130,395 | — | — |
| 2001-05-18 | $7.63 | $7.63 | 43,433 | — | — |
| 2001-05-17 | $7.34 | $7.34 | 107,953 | — | — |
| 2001-05-16 | $7.34 | $7.34 | 415,223 | — | — |
| 2001-05-15 | $7.65 | $7.65 | 62,586 | — | — |
| 2001-05-14 | $7.38 | $7.38 | 65,633 | — | — |
| 2001-05-11 | $7.61 | $7.61 | 85,705 | — | — |
| 2001-05-10 | $8.02 | $8.02 | 81,594 | — | — |
| 2001-05-09 | $8.10 | $8.10 | 1,790 | — | — |
| 2001-05-08 | $8.23 | $8.23 | 174,747 | — | — |
| 2001-05-07 | $8.23 | $8.23 | 35,936 | — | — |
| 2001-05-04 | $8.39 | $8.39 | 82,513 | — | — |
| 2001-05-03 | $8.48 | $8.48 | 242,121 | — | — |
| 2001-05-02 | $8.27 | $8.27 | 70,421 | — | — |
| 2001-05-01 | $8.21 | $8.21 | 437,229 | — | — |
| 2001-04-30 | $8.79 | $8.79 | 42,901 | — | — |
| 2001-04-27 | $9.06 | $9.06 | 667,839 | — | — |
| 2001-04-26 | $9.20 | $9.20 | 2,610,656 | — | — |
| 2001-04-25 | $6.72 | $6.72 | 121,399 | — | — |
| 2001-04-24 | $6.57 | $6.57 | 48,898 | — | — |
| 2001-04-23 | $6.35 | $6.35 | 34,582 | — | — |
| 2001-04-20 | $6.41 | $6.41 | 125,945 | — | — |
| 2001-04-19 | $6.55 | $6.55 | 82,271 | — | — |
| 2001-04-18 | $6.78 | $6.78 | 213,439 | — | — |
| 2001-04-17 | $6.76 | $6.76 | 16,831 | — | — |
| 2001-04-16 | $7.32 | $7.32 | 92,669 | — | — |
| 2001-04-12 | $6.66 | $6.66 | 171,264 | — | — |
| 2001-04-11 | $6.39 | $6.39 | 271,140 | — | — |
| 2001-04-10 | $6.31 | $6.31 | 20,797 | — | — |
| 2001-04-09 | $6.35 | $6.35 | 81,448 | — | — |
| 2001-04-06 | $6.20 | $6.20 | 129,815 | — | — |
| 2001-04-05 | $6.43 | $6.43 | 148,677 | — | — |
| 2001-04-04 | $5.60 | $5.60 | 136,489 | — | — |
| 2001-04-03 | $5.58 | $5.58 | 365,551 | — | — |
| 2001-04-02 | $6.26 | $6.26 | 169,523 | — | — |
| 2001-03-30 | $6.47 | $6.47 | 129,960 | — | — |
| 2001-03-29 | $6.20 | $6.20 | 169,571 | — | — |
| 2001-03-28 | $6.41 | $6.41 | 561,337 | — | — |
| 2001-03-27 | $7.24 | $7.24 | 164,493 | — | — |
| 2001-03-26 | $7.65 | $7.65 | 72,791 | — | — |
| 2001-03-23 | $7.96 | $7.96 | 52,574 | — | — |
| 2001-03-22 | $7.88 | $7.88 | 145,824 | — | — |
| 2001-03-21 | $8.58 | $8.58 | 77,434 | — | — |
| 2001-03-20 | $8.79 | $8.79 | 399,891 | — | — |
| 2001-03-19 | $8.73 | $8.73 | 21,910 | — | — |
| 2001-03-16 | $8.79 | $8.79 | 11,850 | — | — |
| 2001-03-15 | $8.85 | $8.85 | 155,497 | — | — |
| 2001-03-14 | $9.22 | $9.22 | 75,161 | — | — |
| 2001-03-13 | $9.92 | $9.92 | 77,531 | — | — |
| 2001-03-12 | $10.05 | $10.05 | 133,684 | — | — |
| 2001-03-09 | $10.71 | $10.71 | 73,758 | — | — |
| 2001-03-08 | $10.75 | $10.75 | 110,855 | — | — |
| 2001-03-07 | $10.94 | $10.94 | 144,663 | — | — |
| 2001-03-06 | $10.96 | $10.96 | 113,515 | — | — |
| 2001-03-05 | $10.23 | $10.23 | 57,411 | — | — |
| 2001-03-02 | $10.63 | $10.63 | 164,058 | — | — |
| 2001-03-01 | $9.97 | $9.97 | 167,250 | — | — |
| 2001-02-28 | $9.92 | $9.92 | 577,249 | — | — |
| 2001-02-27 | $8.89 | $8.89 | 156,609 | — | — |
| 2001-02-26 | $9.37 | $9.37 | 551,228 | — | — |
| 2001-02-23 | $8.58 | $8.58 | 876,925 | — | — |
| 2001-02-22 | $8.83 | $8.83 | 792,768 | — | — |
| 2001-02-21 | $9.80 | $9.80 | 878,812 | — | — |
| 2001-02-20 | $11.83 | $11.83 | 467,410 | — | — |
| 2001-02-16 | $14.04 | $14.04 | 102,536 | — | — |
| 2001-02-15 | $13.96 | $13.96 | 17,170 | — | — |
| 2001-02-14 | $14.74 | $14.74 | 107,324 | — | — |
| 2001-02-13 | $14.47 | $14.47 | 81,497 | — | — |
| 2001-02-12 | $14.27 | $14.27 | 25,876 | — | — |
| 2001-02-09 | $14.89 | $14.89 | 30,277 | — | — |
| 2001-02-08 | $15.71 | $15.71 | 17,992 | — | — |
| 2001-02-07 | $15.44 | $15.44 | 69,454 | — | — |
| 2001-02-06 | $16.21 | $16.21 | 38,644 | — | — |
| 2001-02-05 | $15.82 | $15.82 | 59,974 | — | — |
| 2001-02-02 | $16.75 | $16.75 | 30,906 | — | — |
| 2001-02-01 | $17.08 | $17.08 | 79,852 | — | — |
| 2001-01-31 | $16.44 | $16.44 | 42,997 | — | — |
| 2001-01-30 | $16.50 | $16.50 | 55,718 | — | — |
| 2001-01-29 | $16.52 | $16.52 | 42,804 | — | — |
| 2001-01-26 | $17.06 | $17.06 | 2,515 | — | — |
| 2001-01-25 | $17.45 | $17.45 | 124,639 | — | — |
| 2001-01-24 | $17.70 | $17.70 | 27,472 | — | — |
| 2001-01-23 | $17.57 | $17.57 | 50,833 | — | — |
| 2001-01-22 | $17.45 | $17.45 | 81,352 | — | — |
| 2001-01-19 | $17.19 | $17.19 | 149,258 | — | — |
| 2001-01-18 | $17.57 | $17.57 | 153,224 | — | — |
| 2001-01-17 | $18.22 | $18.22 | 68,922 | — | — |
| 2001-01-16 | $17.32 | $17.32 | 229,352 | — | — |
| 2001-01-12 | $18.87 | $18.87 | 122,076 | — | — |
| 2001-01-11 | $19.64 | $19.64 | 100,408 | — | — |
| 2001-01-10 | $20.03 | $20.03 | 200,622 | — | — |
| 2001-01-09 | $17.83 | $17.83 | 25,924 | — | — |
| 2001-01-08 | $17.06 | $17.06 | 60,506 | — | — |
| 2001-01-05 | $17.06 | $17.06 | 87,833 | — | — |
| 2001-01-04 | $17.32 | $17.32 | 220,598 | — | — |
| 2001-01-03 | $15.77 | $15.77 | 106,018 | — | — |
| 2001-01-02 | $14.73 | $14.73 | 49,672 | — | — |