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
- 1999-10-29 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 | $5.94 | $5.94 | 1,573,000 | — | — |
| 2001-12-28 | $6.00 | $6.00 | 1,309,400 | — | — |
| 2001-12-27 | $5.76 | $5.76 | 1,422,100 | — | — |
| 2001-12-26 | $5.61 | $5.61 | 1,812,400 | — | — |
| 2001-12-24 | $5.50 | $5.50 | 563,500 | — | — |
| 2001-12-21 | $5.44 | $5.44 | 1,805,800 | — | — |
| 2001-12-20 | $5.35 | $5.35 | 3,483,800 | — | — |
| 2001-12-19 | $5.31 | $5.31 | 1,989,300 | — | — |
| 2001-12-18 | $5.49 | $5.49 | 2,086,900 | — | — |
| 2001-12-17 | $5.24 | $5.24 | 1,702,600 | — | — |
| 2001-12-14 | $4.95 | $4.95 | 2,043,600 | — | — |
| 2001-12-13 | $4.95 | $4.95 | 2,616,100 | — | — |
| 2001-12-12 | $5.38 | $5.38 | 2,187,000 | — | — |
| 2001-12-11 | $5.49 | $5.49 | 2,873,300 | — | — |
| 2001-12-10 | $5.59 | $5.59 | 1,419,300 | — | — |
| 2001-12-07 | $5.85 | $5.85 | 2,051,200 | — | — |
| 2001-12-06 | $6.21 | $6.21 | 2,751,800 | — | — |
| 2001-12-05 | $6.07 | $6.07 | 2,946,700 | — | — |
| 2001-12-04 | $6.03 | $6.03 | 1,500,300 | — | — |
| 2001-12-03 | $5.54 | $5.54 | 1,667,400 | — | — |
| 2001-11-30 | $5.76 | $5.76 | 1,679,100 | — | — |
| 2001-11-29 | $5.87 | $5.87 | 3,144,300 | — | — |
| 2001-11-28 | $5.95 | $5.95 | 3,394,900 | — | — |
| 2001-11-27 | $6.27 | $6.27 | 1,959,900 | — | — |
| 2001-11-26 | $6.10 | $6.10 | 1,540,300 | — | — |
| 2001-11-23 | $5.90 | $5.90 | 507,100 | — | — |
| 2001-11-21 | $5.80 | $5.80 | 1,593,500 | — | — |
| 2001-11-20 | $5.90 | $5.90 | 3,711,600 | — | — |
| 2001-11-19 | $5.85 | $5.85 | 2,614,600 | — | — |
| 2001-11-16 | $5.45 | $5.45 | 1,535,600 | — | — |
| 2001-11-15 | $5.85 | $5.85 | 2,290,300 | — | — |
| 2001-11-14 | $5.73 | $5.73 | 3,329,000 | — | — |
| 2001-11-13 | $5.10 | $5.10 | 3,889,000 | — | — |
| 2001-11-12 | $4.43 | $4.43 | 1,745,100 | — | — |
| 2001-11-09 | $4.00 | $4.00 | 714,500 | — | — |
| 2001-11-08 | $4.12 | $4.12 | 2,244,800 | — | — |
| 2001-11-07 | $4.25 | $4.25 | 5,354,100 | — | — |
| 2001-11-06 | $3.50 | $3.50 | 1,462,300 | — | — |
| 2001-11-05 | $3.19 | $3.19 | 1,181,000 | — | — |
| 2001-11-02 | $3.32 | $3.32 | 691,600 | — | — |
| 2001-11-01 | $3.17 | $3.17 | 485,700 | — | — |
| 2001-10-31 | $3.16 | $3.16 | 568,700 | — | — |
| 2001-10-30 | $3.25 | $3.25 | 662,000 | — | — |
| 2001-10-29 | $3.40 | $3.40 | 491,200 | — | — |
| 2001-10-26 | $3.59 | $3.59 | 1,153,000 | — | — |
| 2001-10-25 | $3.38 | $3.38 | 842,300 | — | — |
| 2001-10-24 | $3.35 | $3.35 | 818,600 | — | — |
| 2001-10-23 | $3.35 | $3.35 | 770,400 | — | — |
| 2001-10-22 | $3.42 | $3.42 | 539,900 | — | — |
| 2001-10-19 | $3.50 | $3.50 | 980,300 | — | — |
| 2001-10-18 | $3.63 | $3.63 | 769,700 | — | — |
| 2001-10-17 | $3.60 | $3.60 | 1,409,100 | — | — |
| 2001-10-16 | $3.99 | $3.99 | 965,000 | — | — |
| 2001-10-15 | $3.98 | $3.98 | 660,400 | — | — |
| 2001-10-12 | $3.95 | $3.95 | 2,168,600 | — | — |
| 2001-10-11 | $4.13 | $4.13 | 3,933,500 | — | — |
| 2001-10-10 | $4.08 | $4.08 | 2,011,400 | — | — |
| 2001-10-09 | $3.46 | $3.46 | 1,202,600 | — | — |
| 2001-10-08 | $3.60 | $3.60 | 1,449,700 | — | — |
| 2001-10-05 | $3.80 | $3.80 | 1,147,100 | — | — |
| 2001-10-04 | $3.72 | $3.72 | 3,126,400 | — | — |
| 2001-10-03 | $3.19 | $3.19 | 1,640,000 | — | — |
| 2001-10-02 | $2.80 | $2.80 | 1,490,900 | — | — |
| 2001-10-01 | $2.65 | $2.65 | 691,900 | — | — |
| 2001-09-28 | $2.91 | $2.91 | 1,423,700 | — | — |
| 2001-09-27 | $3.03 | $3.03 | 1,010,000 | — | — |
| 2001-09-26 | $3.18 | $3.18 | 928,300 | — | — |
| 2001-09-25 | $3.35 | $3.35 | 1,270,300 | — | — |
| 2001-09-24 | $3.30 | $3.30 | 1,737,600 | — | — |
| 2001-09-21 | $2.79 | $2.79 | 1,267,600 | — | — |
| 2001-09-20 | $2.91 | $2.91 | 1,667,700 | — | — |
| 2001-09-19 | $2.95 | $2.95 | 1,366,700 | — | — |
| 2001-09-18 | $2.86 | $2.86 | 1,854,900 | — | — |
| 2001-09-17 | $2.82 | $2.82 | 2,762,200 | — | — |
| 2001-09-10 | $2.98 | $2.98 | 1,793,300 | — | — |
| 2001-09-07 | $3.20 | $3.20 | 2,842,500 | — | — |
| 2001-09-06 | $3.60 | $3.60 | 2,780,500 | — | — |
| 2001-09-05 | $3.78 | $3.78 | 1,657,900 | — | — |
| 2001-09-04 | $4.00 | $4.00 | 937,800 | — | — |
| 2001-08-31 | $4.21 | $4.21 | 677,500 | — | — |
| 2001-08-30 | $4.15 | $4.15 | 931,800 | — | — |
| 2001-08-29 | $4.44 | $4.44 | 782,700 | — | — |
| 2001-08-28 | $4.45 | $4.45 | 1,501,900 | — | — |
| 2001-08-27 | $4.90 | $4.90 | 1,192,500 | — | — |
| 2001-08-24 | $4.75 | $4.75 | 1,598,700 | — | — |
| 2001-08-23 | $4.45 | $4.45 | 1,648,200 | — | — |
| 2001-08-22 | $4.95 | $4.95 | 1,980,900 | — | — |
| 2001-08-21 | $4.42 | $4.42 | 2,152,900 | — | — |
| 2001-08-20 | $4.31 | $4.31 | 2,363,000 | — | — |
| 2001-08-17 | $4.55 | $4.55 | 1,838,700 | — | — |
| 2001-08-16 | $5.20 | $5.20 | 2,942,400 | — | — |
| 2001-08-15 | $5.10 | $5.10 | 4,386,700 | — | — |
| 2001-08-14 | $5.83 | $5.83 | 1,323,900 | — | — |
| 2001-08-13 | $5.85 | $5.85 | 1,975,000 | — | — |
| 2001-08-10 | $5.97 | $5.97 | 3,050,200 | — | — |
| 2001-08-09 | $6.53 | $6.53 | 2,347,300 | — | — |
| 2001-08-08 | $6.89 | $6.89 | 2,465,600 | — | — |
| 2001-08-07 | $7.40 | $7.40 | 975,100 | — | — |
| 2001-08-06 | $7.48 | $7.48 | 829,700 | — | — |
| 2001-08-03 | $7.75 | $7.75 | 497,700 | — | — |
| 2001-08-02 | $8.13 | $8.13 | 1,059,900 | — | — |
| 2001-08-01 | $8.01 | $8.01 | 2,122,200 | — | — |
| 2001-07-31 | $7.75 | $7.75 | 884,700 | — | — |
| 2001-07-30 | $7.60 | $7.60 | 579,300 | — | — |
| 2001-07-27 | $8.01 | $8.01 | 738,800 | — | — |
| 2001-07-26 | $8.07 | $8.07 | 1,314,300 | — | — |
| 2001-07-25 | $7.89 | $7.89 | 771,800 | — | — |
| 2001-07-24 | $8.03 | $8.03 | 1,329,500 | — | — |
| 2001-07-23 | $8.15 | $8.15 | 824,300 | — | — |
| 2001-07-20 | $8.10 | $8.10 | 1,258,600 | — | — |
| 2001-07-19 | $8.30 | $8.30 | 2,461,700 | — | — |
| 2001-07-18 | $7.96 | $7.96 | 1,907,600 | — | — |
| 2001-07-17 | $8.64 | $8.64 | 1,624,300 | — | — |
| 2001-07-16 | $7.92 | $7.92 | 1,560,000 | — | — |
| 2001-07-13 | $8.45 | $8.45 | 1,301,300 | — | — |
| 2001-07-12 | $8.20 | $8.20 | 1,900,500 | — | — |
| 2001-07-11 | $7.70 | $7.70 | 1,427,400 | — | — |
| 2001-07-10 | $7.63 | $7.63 | 1,281,800 | — | — |
| 2001-07-09 | $8.29 | $8.29 | 1,546,100 | — | — |
| 2001-07-06 | $7.86 | $7.86 | 1,343,300 | — | — |
| 2001-07-05 | $7.96 | $7.96 | 1,297,300 | — | — |
| 2001-07-03 | $8.23 | $8.23 | 823,300 | — | — |
| 2001-07-02 | $8.70 | $8.70 | 1,635,000 | — | — |
| 2001-06-29 | $9.18 | $9.18 | 3,108,000 | — | — |
| 2001-06-28 | $8.14 | $8.14 | 3,360,500 | — | — |
| 2001-06-27 | $7.59 | $7.59 | 2,022,500 | — | — |
| 2001-06-26 | $7.41 | $7.41 | 2,443,400 | — | — |
| 2001-06-25 | $7.31 | $7.31 | 1,853,600 | — | — |
| 2001-06-22 | $6.81 | $6.81 | 1,991,100 | — | — |
| 2001-06-21 | $6.94 | $6.94 | 2,266,400 | — | — |
| 2001-06-20 | $6.98 | $6.98 | 3,072,000 | — | — |
| 2001-06-19 | $6.35 | $6.35 | 3,893,700 | — | — |
| 2001-06-18 | $6.72 | $6.72 | 3,017,600 | — | — |
| 2001-06-15 | $7.51 | $7.51 | 2,263,000 | — | — |
| 2001-06-14 | $7.60 | $7.60 | 2,341,500 | — | — |
| 2001-06-13 | $8.53 | $8.53 | 1,385,600 | — | — |
| 2001-06-12 | $9.15 | $9.15 | 2,322,500 | — | — |
| 2001-06-11 | $9.12 | $9.12 | 2,688,500 | — | — |
| 2001-06-08 | $9.25 | $9.25 | 962,000 | — | — |
| 2001-06-07 | $9.64 | $9.64 | 1,852,700 | — | — |
| 2001-06-06 | $10.05 | $10.05 | 2,492,900 | — | — |
| 2001-06-05 | $10.13 | $10.13 | 3,428,500 | — | — |
| 2001-06-04 | $10.15 | $10.15 | 1,002,900 | — | — |
| 2001-06-01 | $10.35 | $10.35 | 4,029,200 | — | — |
| 2001-05-31 | $10.33 | $10.33 | 2,214,200 | — | — |
| 2001-05-30 | $10.05 | $10.05 | 3,015,800 | — | — |
| 2001-05-29 | $11.13 | $11.13 | 5,732,800 | — | — |
| 2001-05-25 | $10.95 | $10.95 | 2,690,500 | — | — |
| 2001-05-24 | $11.93 | $11.93 | 3,278,100 | — | — |
| 2001-05-23 | $11.26 | $11.26 | 3,262,000 | — | — |
| 2001-05-22 | $12.81 | $12.81 | 6,374,900 | — | — |
| 2001-05-21 | $10.90 | $10.90 | 3,219,000 | — | — |
| 2001-05-18 | $10.01 | $10.01 | 2,004,900 | — | — |
| 2001-05-17 | $10.29 | $10.29 | 2,819,500 | — | — |
| 2001-05-16 | $9.96 | $9.96 | 2,364,700 | — | — |
| 2001-05-15 | $9.16 | $9.16 | 3,645,500 | — | — |
| 2001-05-14 | $8.90 | $8.90 | 1,681,000 | — | — |
| 2001-05-11 | $9.34 | $9.34 | 1,957,800 | — | — |
| 2001-05-10 | $9.57 | $9.57 | 3,372,700 | — | — |
| 2001-05-09 | $10.07 | $10.07 | 2,551,400 | — | — |
| 2001-05-08 | $10.33 | $10.33 | 2,364,800 | — | — |
| 2001-05-07 | $9.99 | $9.99 | 2,512,500 | — | — |
| 2001-05-04 | $10.56 | $10.56 | 4,087,300 | — | — |
| 2001-05-03 | $10.14 | $10.14 | 5,055,900 | — | — |
| 2001-05-02 | $11.46 | $11.46 | 7,527,700 | — | — |
| 2001-05-01 | $9.08 | $9.08 | 2,522,800 | — | — |
| 2001-04-30 | $9.45 | $9.45 | 4,585,900 | — | — |
| 2001-04-27 | $7.91 | $7.91 | 2,135,200 | — | — |
| 2001-04-26 | $7.00 | $7.00 | 4,697,000 | — | — |
| 2001-04-25 | $7.97 | $7.97 | 4,924,800 | — | — |
| 2001-04-24 | $9.24 | $9.24 | 2,784,900 | — | — |
| 2001-04-23 | $9.14 | $9.14 | 3,613,400 | — | — |
| 2001-04-20 | $10.21 | $10.21 | 11,505,100 | — | — |
| 2001-04-19 | $12.60 | $12.60 | 7,029,700 | — | — |
| 2001-04-18 | $9.04 | $9.04 | 4,801,600 | — | — |
| 2001-04-17 | $8.55 | $8.55 | 1,459,300 | — | — |
| 2001-04-16 | $8.40 | $8.40 | 1,138,300 | — | — |
| 2001-04-12 | $9.06 | $9.06 | 1,186,000 | — | — |
| 2001-04-11 | $8.35 | $8.35 | 1,968,900 | — | — |
| 2001-04-10 | $8.67 | $8.67 | 2,691,900 | — | — |
| 2001-04-09 | $7.13 | $7.13 | 2,042,700 | — | — |
| 2001-04-06 | $7.22 | $7.22 | 3,080,000 | — | — |
| 2001-04-05 | $7.50 | $7.50 | 6,867,100 | — | — |
| 2001-04-04 | $6.00 | $6.00 | 3,308,200 | — | — |
| 2001-04-03 | $5.81 | $5.81 | 2,773,100 | — | — |
| 2001-04-02 | $7.44 | $7.44 | 1,327,500 | — | — |
| 2001-03-30 | $8.56 | $8.56 | 1,625,100 | — | — |
| 2001-03-29 | $8.25 | $8.25 | 2,191,200 | — | — |
| 2001-03-28 | $8.22 | $8.22 | 1,925,700 | — | — |
| 2001-03-27 | $9.00 | $9.00 | 1,379,600 | — | — |
| 2001-03-26 | $9.41 | $9.41 | 2,198,700 | — | — |
| 2001-03-23 | $8.53 | $8.53 | 2,398,500 | — | — |
| 2001-03-22 | $8.69 | $8.69 | 3,890,400 | — | — |
| 2001-03-21 | $8.34 | $8.34 | 2,028,900 | — | — |
| 2001-03-20 | $8.88 | $8.88 | 5,177,900 | — | — |
| 2001-03-19 | $9.47 | $9.47 | 4,271,100 | — | — |
| 2001-03-16 | $8.22 | $8.22 | 3,485,800 | — | — |
| 2001-03-15 | $9.31 | $9.31 | 2,859,500 | — | — |
| 2001-03-14 | $11.25 | $11.25 | 3,362,100 | — | — |
| 2001-03-13 | $11.44 | $11.44 | 3,538,700 | — | — |
| 2001-03-12 | $10.44 | $10.44 | 3,650,400 | — | — |
| 2001-03-09 | $11.13 | $11.13 | 3,232,900 | — | — |
| 2001-03-08 | $10.94 | $10.94 | 2,304,800 | — | — |
| 2001-03-07 | $12.31 | $12.31 | 3,850,500 | — | — |
| 2001-03-06 | $12.56 | $12.56 | 5,782,900 | — | — |
| 2001-03-05 | $13.25 | $13.25 | 2,755,600 | — | — |
| 2001-03-02 | $14.81 | $14.81 | 2,376,000 | — | — |
| 2001-03-01 | $17.00 | $17.00 | 1,772,400 | — | — |
| 2001-02-28 | $16.94 | $16.94 | 1,672,500 | — | — |
| 2001-02-27 | $17.81 | $17.81 | 2,287,900 | — | — |
| 2001-02-26 | $20.06 | $20.06 | 1,883,000 | — | — |
| 2001-02-23 | $19.19 | $19.19 | 2,531,900 | — | — |
| 2001-02-22 | $17.00 | $17.00 | 3,399,700 | — | — |
| 2001-02-21 | $17.94 | $17.94 | 2,443,000 | — | — |
| 2001-02-20 | $19.80 | $19.80 | 1,912,300 | — | — |
| 2001-02-16 | $21.25 | $21.25 | 2,651,700 | — | — |
| 2001-02-15 | $23.31 | $23.31 | 3,918,700 | — | — |
| 2001-02-14 | $21.75 | $21.75 | 4,049,200 | — | — |
| 2001-02-13 | $22.94 | $22.94 | 2,094,500 | — | — |
| 2001-02-12 | $24.94 | $24.94 | 1,372,600 | — | — |
| 2001-02-09 | $24.44 | $24.44 | 1,762,600 | — | — |
| 2001-02-08 | $25.63 | $25.63 | 2,269,800 | — | — |
| 2001-02-07 | $25.25 | $25.25 | 2,394,500 | — | — |
| 2001-02-06 | $25.81 | $25.81 | 2,227,700 | — | — |
| 2001-02-05 | $24.88 | $24.88 | 1,850,500 | — | — |
| 2001-02-02 | $25.75 | $25.75 | 2,191,300 | — | — |
| 2001-02-01 | $27.63 | $27.63 | 2,704,800 | — | — |
| 2001-01-31 | $29.06 | $29.06 | 3,340,300 | — | — |
| 2001-01-30 | $30.69 | $30.69 | 3,729,400 | — | — |
| 2001-01-29 | $31.81 | $31.81 | 5,069,500 | — | — |
| 2001-01-26 | $29.75 | $29.75 | 6,098,800 | — | — |
| 2001-01-25 | $29.63 | $29.63 | 10,758,000 | — | — |
| 2001-01-24 | $35.38 | $35.38 | 7,461,100 | — | — |
| 2001-01-23 | $32.13 | $32.13 | 6,733,800 | — | — |
| 2001-01-22 | $28.50 | $28.50 | 3,177,100 | — | — |
| 2001-01-19 | $30.00 | $30.00 | 2,621,200 | — | — |
| 2001-01-18 | $31.25 | $31.25 | 1,966,400 | — | — |
| 2001-01-17 | $32.38 | $32.38 | 4,315,700 | — | — |
| 2001-01-16 | $31.69 | $31.69 | 3,420,100 | — | — |
| 2001-01-12 | $27.44 | $27.44 | 5,090,400 | — | — |
| 2001-01-11 | $24.50 | $24.50 | 4,020,000 | — | — |
| 2001-01-10 | $22.13 | $22.13 | 3,434,500 | — | — |
| 2001-01-09 | $20.56 | $20.56 | 2,544,700 | — | — |
| 2001-01-08 | $18.63 | $18.63 | 2,117,600 | — | — |
| 2001-01-05 | $19.44 | $19.44 | 3,044,500 | — | — |
| 2001-01-04 | $20.88 | $20.88 | 6,062,100 | — | — |
| 2001-01-03 | $24.25 | $24.25 | 4,693,200 | — | — |
| 2001-01-02 | $19.75 | $19.75 | 3,880,400 | — | — |