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
- 2000-10-06 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 | $4.87 | $4.87 | 2,259,200 | — | — |
| 2001-12-28 | $4.80 | $4.80 | 2,138,400 | — | — |
| 2001-12-27 | $4.65 | $4.65 | 1,714,400 | — | — |
| 2001-12-26 | $4.83 | $4.83 | 1,109,600 | — | — |
| 2001-12-24 | $4.69 | $4.69 | 829,600 | — | — |
| 2001-12-21 | $4.78 | $4.78 | 5,320,800 | — | — |
| 2001-12-20 | $4.59 | $4.58 | 5,276,800 | — | — |
| 2001-12-19 | $4.73 | $4.73 | 4,325,600 | — | — |
| 2001-12-18 | $4.75 | $4.75 | 8,343,200 | — | — |
| 2001-12-17 | $4.38 | $4.38 | 4,124,000 | — | — |
| 2001-12-14 | $4.24 | $4.24 | 3,520,800 | — | — |
| 2001-12-13 | $4.15 | $4.15 | 2,570,400 | — | — |
| 2001-12-12 | $4.14 | $4.14 | 2,034,400 | — | — |
| 2001-12-11 | $4.16 | $4.16 | 9,067,200 | — | — |
| 2001-12-10 | $4.22 | $4.22 | 3,920,000 | — | — |
| 2001-12-07 | $4.38 | $4.37 | 2,050,400 | — | — |
| 2001-12-06 | $4.49 | $4.49 | 2,488,800 | — | — |
| 2001-12-05 | $4.40 | $4.40 | 6,648,800 | — | — |
| 2001-12-04 | $4.08 | $4.08 | 3,105,600 | — | — |
| 2001-12-03 | $4.06 | $4.06 | 3,068,800 | — | — |
| 2001-11-30 | $4.13 | $4.12 | 2,558,400 | — | — |
| 2001-11-29 | $4.15 | $4.15 | 3,699,200 | — | — |
| 2001-11-28 | $4.07 | $4.07 | 1,370,400 | — | — |
| 2001-11-27 | $4.14 | $4.14 | 2,256,800 | — | — |
| 2001-11-26 | $4.12 | $4.12 | 1,951,200 | — | — |
| 2001-11-23 | $4.18 | $4.18 | 405,600 | — | — |
| 2001-11-21 | $4.15 | $4.15 | 3,078,400 | — | — |
| 2001-11-20 | $4.13 | $4.13 | 3,115,200 | — | — |
| 2001-11-19 | $4.08 | $4.08 | 4,748,000 | — | — |
| 2001-11-16 | $4.13 | $4.12 | 3,545,600 | — | — |
| 2001-11-15 | $4.25 | $4.25 | 1,616,000 | — | — |
| 2001-11-14 | $4.10 | $4.10 | 6,792,800 | — | — |
| 2001-11-13 | $4.00 | $4.00 | 2,260,000 | — | — |
| 2001-11-12 | $3.87 | $3.87 | 3,320,000 | — | — |
| 2001-11-09 | $3.97 | $3.97 | 2,470,400 | — | — |
| 2001-11-08 | $4.03 | $4.03 | 5,833,600 | — | — |
| 2001-11-07 | $4.08 | $4.08 | 4,452,800 | — | — |
| 2001-11-06 | $3.99 | $3.99 | 4,254,400 | — | — |
| 2001-11-05 | $3.75 | $3.75 | 5,552,800 | — | — |
| 2001-11-02 | $3.54 | $3.54 | 2,787,200 | — | — |
| 2001-11-01 | $3.37 | $3.37 | 2,534,400 | — | — |
| 2001-10-31 | $3.49 | $3.49 | 2,752,800 | — | — |
| 2001-10-30 | $3.38 | $3.37 | 2,536,000 | — | — |
| 2001-10-29 | $3.50 | $3.50 | 3,916,000 | — | — |
| 2001-10-26 | $3.77 | $3.77 | 2,875,200 | — | — |
| 2001-10-25 | $3.56 | $3.56 | 2,838,400 | — | — |
| 2001-10-24 | $3.66 | $3.66 | 3,454,400 | — | — |
| 2001-10-23 | $3.76 | $3.76 | 8,520,800 | — | — |
| 2001-10-22 | $3.49 | $3.49 | 2,504,800 | — | — |
| 2001-10-19 | $3.40 | $3.40 | 3,366,400 | — | — |
| 2001-10-18 | $3.25 | $3.25 | 2,420,800 | — | — |
| 2001-10-17 | $3.11 | $3.11 | 3,376,800 | — | — |
| 2001-10-16 | $3.25 | $3.25 | 3,340,800 | — | — |
| 2001-10-15 | $3.22 | $3.22 | 1,472,000 | — | — |
| 2001-10-12 | $3.36 | $3.36 | 3,900,800 | — | — |
| 2001-10-11 | $3.53 | $3.53 | 5,301,600 | — | — |
| 2001-10-10 | $3.19 | $3.18 | 2,454,400 | — | — |
| 2001-10-09 | $3.00 | $3.00 | 1,154,400 | — | — |
| 2001-10-08 | $3.07 | $3.07 | 1,836,000 | — | — |
| 2001-10-05 | $3.12 | $3.12 | 2,237,600 | — | — |
| 2001-10-04 | $2.97 | $2.97 | 3,858,400 | — | — |
| 2001-10-03 | $3.11 | $3.10 | 7,568,000 | — | — |
| 2001-10-02 | $2.85 | $2.85 | 5,852,800 | — | — |
| 2001-10-01 | $3.00 | $3.00 | 4,024,000 | — | — |
| 2001-09-28 | $3.31 | $3.31 | 6,754,400 | — | — |
| 2001-09-27 | $2.96 | $2.96 | 5,085,600 | — | — |
| 2001-09-26 | $2.74 | $2.74 | 16,683,200 | — | — |
| 2001-09-25 | $3.12 | $3.12 | 3,765,600 | — | — |
| 2001-09-24 | $3.20 | $3.20 | 5,820,800 | — | — |
| 2001-09-21 | $2.88 | $2.87 | 6,763,200 | — | — |
| 2001-09-20 | $2.81 | $2.81 | 4,357,600 | — | — |
| 2001-09-19 | $2.88 | $2.88 | 7,360,000 | — | — |
| 2001-09-18 | $2.88 | $2.87 | 5,908,000 | — | — |
| 2001-09-17 | $3.17 | $3.17 | 10,522,400 | — | — |
| 2001-09-10 | $4.15 | $4.15 | 1,718,400 | — | — |
| 2001-09-07 | $4.27 | $4.27 | 1,732,000 | — | — |
| 2001-09-06 | $4.42 | $4.42 | 1,308,000 | — | — |
| 2001-09-05 | $4.63 | $4.63 | 1,276,000 | — | — |
| 2001-09-04 | $4.51 | $4.51 | 2,128,000 | — | — |
| 2001-08-31 | $4.54 | $4.54 | 1,248,000 | — | — |
| 2001-08-30 | $4.49 | $4.49 | 2,131,200 | — | — |
| 2001-08-29 | $4.50 | $4.50 | 1,313,600 | — | — |
| 2001-08-28 | $4.50 | $4.50 | 1,589,600 | — | — |
| 2001-08-27 | $4.60 | $4.60 | 1,085,600 | — | — |
| 2001-08-24 | $4.42 | $4.42 | 871,200 | — | — |
| 2001-08-23 | $4.40 | $4.40 | 1,724,000 | — | — |
| 2001-08-22 | $4.38 | $4.37 | 1,044,000 | — | — |
| 2001-08-21 | $4.26 | $4.25 | 6,105,600 | — | — |
| 2001-08-20 | $4.14 | $4.14 | 3,686,400 | — | — |
| 2001-08-17 | $4.21 | $4.21 | 1,864,800 | — | — |
| 2001-08-16 | $4.39 | $4.39 | 2,407,200 | — | — |
| 2001-08-15 | $4.38 | $4.37 | 1,158,400 | — | — |
| 2001-08-14 | $4.49 | $4.49 | 598,400 | — | — |
| 2001-08-13 | $4.38 | $4.37 | 968,800 | — | — |
| 2001-08-10 | $4.45 | $4.45 | 1,597,600 | — | — |
| 2001-08-09 | $4.60 | $4.60 | 736,000 | — | — |
| 2001-08-08 | $4.53 | $4.53 | 1,676,800 | — | — |
| 2001-08-07 | $4.51 | $4.51 | 2,730,400 | — | — |
| 2001-08-06 | $4.46 | $4.46 | 1,598,400 | — | — |
| 2001-08-03 | $4.64 | $4.64 | 2,589,600 | — | — |
| 2001-08-02 | $4.72 | $4.72 | 3,233,600 | — | — |
| 2001-08-01 | $4.55 | $4.55 | 6,897,600 | — | — |
| 2001-07-31 | $4.72 | $4.72 | 10,376,800 | — | — |
| 2001-07-30 | $4.90 | $4.90 | 3,790,400 | — | — |
| 2001-07-27 | $4.85 | $4.85 | 2,897,600 | — | — |
| 2001-07-26 | $5.14 | $5.14 | 7,313,600 | — | — |
| 2001-07-25 | $4.97 | $4.97 | 2,112,800 | — | — |
| 2001-07-24 | $4.75 | $4.75 | 2,984,000 | — | — |
| 2001-07-23 | $4.90 | $4.90 | 1,695,200 | — | — |
| 2001-07-20 | $5.08 | $5.07 | 904,000 | — | — |
| 2001-07-19 | $5.12 | $5.11 | 3,206,400 | — | — |
| 2001-07-18 | $5.16 | $5.16 | 4,532,800 | — | — |
| 2001-07-17 | $5.28 | $5.27 | 3,805,600 | — | — |
| 2001-07-16 | $5.12 | $5.12 | 3,047,200 | — | — |
| 2001-07-13 | $5.00 | $5.00 | 1,928,800 | — | — |
| 2001-07-12 | $5.19 | $5.19 | 8,627,200 | — | — |
| 2001-07-11 | $5.06 | $5.06 | 6,111,200 | — | — |
| 2001-07-10 | $4.74 | $4.74 | 5,926,400 | — | — |
| 2001-07-09 | $4.59 | $4.58 | 5,735,200 | — | — |
| 2001-07-06 | $4.38 | $4.38 | 7,346,400 | — | — |
| 2001-07-05 | $4.46 | $4.46 | 2,525,600 | — | — |
| 2001-07-03 | $4.82 | $4.82 | 1,352,800 | — | — |
| 2001-07-02 | $4.71 | $4.71 | 3,320,000 | — | — |
| 2001-06-29 | $4.76 | $4.76 | 7,129,600 | — | — |
| 2001-06-28 | $4.80 | $4.80 | 3,834,400 | — | — |
| 2001-06-27 | $4.81 | $4.81 | 5,855,200 | — | — |
| 2001-06-26 | $4.75 | $4.75 | 3,476,800 | — | — |
| 2001-06-25 | $4.55 | $4.55 | 1,590,400 | — | — |
| 2001-06-22 | $4.58 | $4.58 | 1,374,400 | — | — |
| 2001-06-21 | $4.66 | $4.66 | 2,535,200 | — | — |
| 2001-06-20 | $4.41 | $4.41 | 2,042,400 | — | — |
| 2001-06-19 | $4.41 | $4.41 | 1,117,600 | — | — |
| 2001-06-18 | $4.38 | $4.38 | 2,198,400 | — | — |
| 2001-06-15 | $4.37 | $4.37 | 3,108,800 | — | — |
| 2001-06-14 | $4.46 | $4.46 | 1,756,000 | — | — |
| 2001-06-13 | $4.63 | $4.63 | 6,325,600 | — | — |
| 2001-06-12 | $4.50 | $4.50 | 3,774,400 | — | — |
| 2001-06-11 | $4.47 | $4.47 | 2,740,000 | — | — |
| 2001-06-08 | $4.49 | $4.49 | 3,640,800 | — | — |
| 2001-06-07 | $4.40 | $4.39 | 2,916,000 | — | — |
| 2001-06-06 | $4.38 | $4.38 | 2,140,000 | — | — |
| 2001-06-05 | $4.49 | $4.49 | 2,904,800 | — | — |
| 2001-06-04 | $4.41 | $4.41 | 1,789,600 | — | — |
| 2001-06-01 | $4.44 | $4.44 | 4,426,400 | — | — |
| 2001-05-31 | $4.38 | $4.38 | 4,641,600 | — | — |
| 2001-05-30 | $4.50 | $4.50 | 1,851,200 | — | — |
| 2001-05-29 | $4.50 | $4.50 | 4,305,600 | — | — |
| 2001-05-25 | $4.59 | $4.59 | 3,122,400 | — | — |
| 2001-05-24 | $4.56 | $4.56 | 1,200,800 | — | — |
| 2001-05-23 | $4.53 | $4.53 | 5,021,600 | — | — |
| 2001-05-22 | $4.60 | $4.60 | 3,612,800 | — | — |
| 2001-05-21 | $4.58 | $4.58 | 2,070,400 | — | — |
| 2001-05-18 | $4.38 | $4.37 | 1,802,400 | — | — |
| 2001-05-17 | $4.51 | $4.51 | 4,332,000 | — | — |
| 2001-05-16 | $4.56 | $4.56 | 7,289,600 | — | — |
| 2001-05-15 | $4.38 | $4.38 | 4,774,400 | — | — |
| 2001-05-14 | $4.24 | $4.24 | 3,224,800 | — | — |
| 2001-05-11 | $4.01 | $4.01 | 3,056,800 | — | — |
| 2001-05-10 | $4.01 | $4.01 | 2,581,600 | — | — |
| 2001-05-09 | $3.98 | $3.97 | 7,036,000 | — | — |
| 2001-05-08 | $3.93 | $3.92 | 3,772,800 | — | — |
| 2001-05-07 | $3.94 | $3.93 | 6,393,600 | — | — |
| 2001-05-04 | $3.99 | $3.99 | 5,235,200 | — | — |
| 2001-05-03 | $3.98 | $3.97 | 5,105,600 | — | — |
| 2001-05-02 | $4.34 | $4.34 | 8,204,000 | — | — |
| 2001-05-01 | $4.29 | $4.29 | 7,440,800 | — | — |
| 2001-04-30 | $4.06 | $4.05 | 5,860,800 | — | — |
| 2001-04-27 | $3.79 | $3.79 | 2,013,600 | — | — |
| 2001-04-26 | $3.63 | $3.63 | 4,340,800 | — | — |
| 2001-04-25 | $3.69 | $3.69 | 17,748,000 | — | — |
| 2001-04-24 | $3.33 | $3.33 | 17,843,200 | — | — |
| 2001-04-23 | $3.00 | $3.00 | 11,970,400 | — | — |
| 2001-04-20 | $2.95 | $2.95 | 5,872,000 | — | — |
| 2001-04-19 | $2.97 | $2.97 | 9,121,600 | — | — |
| 2001-04-18 | $3.16 | $3.16 | 10,092,800 | — | — |
| 2001-04-17 | $2.98 | $2.97 | 12,680,000 | — | — |
| 2001-04-16 | $3.19 | $3.19 | 1,620,000 | — | — |
| 2001-04-12 | $3.18 | $3.18 | 5,520,000 | — | — |
| 2001-04-11 | $3.13 | $3.13 | 3,432,000 | — | — |
| 2001-04-10 | $3.50 | $3.50 | 3,284,800 | — | — |
| 2001-04-09 | $3.53 | $3.53 | 3,430,400 | — | — |
| 2001-04-06 | $3.51 | $3.51 | 9,994,400 | — | — |
| 2001-04-05 | $3.59 | $3.59 | 28,403,200 | — | — |
| 2001-04-04 | $3.56 | $3.56 | 25,472,800 | — | — |
| 2001-04-03 | $3.44 | $3.44 | 4,797,600 | — | — |
| 2001-04-02 | $3.50 | $3.50 | 3,791,200 | — | — |
| 2001-03-30 | $3.61 | $3.61 | 3,380,800 | — | — |
| 2001-03-29 | $3.53 | $3.53 | 5,948,000 | — | — |
| 2001-03-28 | $3.45 | $3.45 | 4,691,200 | — | — |
| 2001-03-27 | $3.38 | $3.37 | 3,907,200 | — | — |
| 2001-03-26 | $3.38 | $3.37 | 2,141,600 | — | — |
| 2001-03-23 | $3.43 | $3.42 | 1,296,800 | — | — |
| 2001-03-22 | $3.35 | $3.35 | 2,184,800 | — | — |
| 2001-03-21 | $3.44 | $3.44 | 974,400 | — | — |
| 2001-03-20 | $3.50 | $3.50 | 4,213,600 | — | — |
| 2001-03-19 | $3.49 | $3.49 | 2,302,400 | — | — |
| 2001-03-16 | $3.41 | $3.41 | 669,600 | — | — |
| 2001-03-15 | $3.40 | $3.40 | 6,079,200 | — | — |
| 2001-03-14 | $3.41 | $3.41 | 1,640,000 | — | — |
| 2001-03-13 | $3.48 | $3.47 | 1,292,800 | — | — |
| 2001-03-12 | $3.52 | $3.52 | 1,716,800 | — | — |
| 2001-03-09 | $3.53 | $3.53 | 1,976,000 | — | — |
| 2001-03-08 | $3.51 | $3.51 | 2,920,800 | — | — |
| 2001-03-07 | $3.34 | $3.34 | 2,145,600 | — | — |
| 2001-03-06 | $3.30 | $3.30 | 5,880,000 | — | — |
| 2001-03-05 | $3.50 | $3.50 | 455,200 | — | — |
| 2001-03-02 | $3.49 | $3.49 | 503,200 | — | — |
| 2001-03-01 | $3.56 | $3.56 | 1,388,000 | — | — |
| 2001-02-28 | $3.77 | $3.77 | 609,600 | — | — |
| 2001-02-27 | $4.06 | $4.06 | 882,400 | — | — |
| 2001-02-26 | $4.12 | $4.12 | 2,472,000 | — | — |
| 2001-02-23 | $4.13 | $4.12 | 1,180,000 | — | — |
| 2001-02-22 | $4.25 | $4.25 | 620,800 | — | — |
| 2001-02-21 | $4.32 | $4.32 | 1,096,800 | — | — |
| 2001-02-20 | $4.23 | $4.23 | 632,000 | — | — |
| 2001-02-16 | $4.26 | $4.26 | 158,400 | — | — |
| 2001-02-15 | $4.28 | $4.28 | 696,800 | — | — |
| 2001-02-14 | $4.24 | $4.24 | 1,584,800 | — | — |
| 2001-02-13 | $4.10 | $4.10 | 660,000 | — | — |
| 2001-02-12 | $4.10 | $4.10 | 436,800 | — | — |
| 2001-02-09 | $4.22 | $4.22 | 856,000 | — | — |
| 2001-02-08 | $4.23 | $4.23 | 2,738,400 | — | — |
| 2001-02-07 | $4.28 | $4.28 | 1,839,200 | — | — |
| 2001-02-06 | $4.27 | $4.26 | 3,628,000 | — | — |
| 2001-02-05 | $4.40 | $4.40 | 2,656,800 | — | — |
| 2001-02-02 | $4.50 | $4.50 | 3,716,800 | — | — |
| 2001-02-01 | $4.45 | $4.45 | 2,373,600 | — | — |
| 2001-01-31 | $4.22 | $4.22 | 3,824,800 | — | — |
| 2001-01-30 | $3.92 | $3.92 | 1,567,200 | — | — |
| 2001-01-29 | $3.87 | $3.87 | 936,800 | — | — |
| 2001-01-26 | $3.81 | $3.81 | 2,942,400 | — | — |
| 2001-01-25 | $3.78 | $3.78 | 5,560,000 | — | — |
| 2001-01-24 | $3.84 | $3.84 | 4,156,800 | — | — |
| 2001-01-23 | $3.88 | $3.87 | 2,376,000 | — | — |
| 2001-01-22 | $3.88 | $3.87 | 2,515,200 | — | — |
| 2001-01-19 | $3.80 | $3.80 | 424,800 | — | — |
| 2001-01-18 | $3.75 | $3.75 | 450,400 | — | — |
| 2001-01-17 | $3.63 | $3.63 | 1,263,200 | — | — |
| 2001-01-16 | $3.55 | $3.55 | 269,600 | — | — |
| 2001-01-12 | $3.33 | $3.33 | 578,400 | — | — |
| 2001-01-11 | $3.41 | $3.41 | 760,000 | — | — |
| 2001-01-10 | $3.14 | $3.14 | 2,014,400 | — | — |
| 2001-01-09 | $2.91 | $2.91 | 709,600 | — | — |
| 2001-01-08 | $2.80 | $2.80 | 480,000 | — | — |
| 2001-01-05 | $3.05 | $3.05 | 274,400 | — | — |
| 2001-01-04 | $3.13 | $3.12 | 1,032,000 | — | — |
| 2001-01-03 | $3.26 | $3.26 | 487,200 | — | — |
| 2001-01-02 | $3.27 | $3.27 | 1,202,400 | — | — |