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
- 2001-01-30 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 | $4.50 | $4.50 | 232,500 | — | — |
| 2001-12-28 | $4.60 | $4.60 | 194,500 | — | — |
| 2001-12-27 | $4.72 | $4.72 | 79,200 | — | — |
| 2001-12-26 | $4.80 | $4.80 | 99,900 | — | — |
| 2001-12-24 | $4.75 | $4.75 | 65,300 | — | — |
| 2001-12-21 | $5.00 | $5.00 | 337,000 | — | — |
| 2001-12-20 | $4.50 | $4.50 | 230,100 | — | — |
| 2001-12-19 | $3.85 | $3.85 | 133,900 | — | — |
| 2001-12-18 | $4.05 | $4.05 | 103,700 | — | — |
| 2001-12-17 | $4.05 | $4.05 | 92,900 | — | — |
| 2001-12-14 | $3.86 | $3.86 | 95,000 | — | — |
| 2001-12-13 | $3.89 | $3.89 | 45,600 | — | — |
| 2001-12-12 | $3.90 | $3.90 | 67,200 | — | — |
| 2001-12-11 | $3.95 | $3.95 | 128,000 | — | — |
| 2001-12-10 | $3.94 | $3.94 | 39,200 | — | — |
| 2001-12-07 | $4.05 | $4.05 | 87,000 | — | — |
| 2001-12-06 | $4.18 | $4.18 | 95,400 | — | — |
| 2001-12-05 | $4.35 | $4.35 | 204,700 | — | — |
| 2001-12-04 | $3.97 | $3.97 | 41,500 | — | — |
| 2001-12-03 | $3.91 | $3.91 | 66,600 | — | — |
| 2001-11-30 | $4.00 | $4.00 | 220,500 | — | — |
| 2001-11-29 | $4.25 | $4.25 | 62,500 | — | — |
| 2001-11-28 | $4.33 | $4.33 | 94,100 | — | — |
| 2001-11-27 | $4.17 | $4.17 | 127,000 | — | — |
| 2001-11-26 | $4.00 | $4.00 | 116,500 | — | — |
| 2001-11-23 | $4.25 | $4.25 | 15,300 | — | — |
| 2001-11-21 | $4.37 | $4.37 | 317,900 | — | — |
| 2001-11-20 | $4.55 | $4.55 | 274,900 | — | — |
| 2001-11-19 | $4.58 | $4.58 | 89,100 | — | — |
| 2001-11-16 | $4.65 | $4.65 | 164,300 | — | — |
| 2001-11-15 | $4.01 | $4.01 | 907,400 | — | — |
| 2001-11-14 | $3.07 | $3.07 | 772,500 | — | — |
| 2001-11-13 | $3.89 | $3.89 | 221,500 | — | — |
| 2001-11-12 | $4.75 | $4.75 | 50,100 | — | — |
| 2001-11-09 | $4.95 | $4.95 | 35,000 | — | — |
| 2001-11-08 | $5.05 | $5.05 | 37,300 | — | — |
| 2001-11-07 | $4.91 | $4.91 | 89,600 | — | — |
| 2001-11-06 | $5.50 | $5.50 | 99,000 | — | — |
| 2001-11-05 | $5.33 | $5.33 | 70,100 | — | — |
| 2001-11-02 | $4.99 | $4.99 | 294,300 | — | — |
| 2001-11-01 | $4.59 | $4.59 | 158,700 | — | — |
| 2001-10-31 | $4.36 | $4.36 | 57,700 | — | — |
| 2001-10-30 | $4.18 | $4.18 | 82,200 | — | — |
| 2001-10-29 | $4.21 | $4.21 | 55,700 | — | — |
| 2001-10-26 | $4.25 | $4.25 | 116,700 | — | — |
| 2001-10-25 | $4.06 | $4.06 | 233,300 | — | — |
| 2001-10-24 | $4.65 | $4.65 | 302,200 | — | — |
| 2001-10-23 | $4.85 | $4.85 | 998,500 | — | — |
| 2001-10-22 | $5.59 | $5.59 | 610,400 | — | — |
| 2001-10-19 | $4.55 | $4.55 | 124,000 | — | — |
| 2001-10-18 | $3.93 | $3.93 | 99,000 | — | — |
| 2001-10-17 | $3.97 | $3.97 | 188,700 | — | — |
| 2001-10-16 | $4.18 | $4.18 | 182,900 | — | — |
| 2001-10-15 | $3.95 | $3.95 | 147,100 | — | — |
| 2001-10-12 | $4.05 | $4.05 | 142,000 | — | — |
| 2001-10-11 | $3.87 | $3.87 | 291,100 | — | — |
| 2001-10-10 | $3.20 | $3.20 | 275,800 | — | — |
| 2001-10-09 | $2.99 | $2.99 | 160,400 | — | — |
| 2001-10-08 | $3.03 | $3.03 | 202,100 | — | — |
| 2001-10-05 | $3.01 | $3.01 | 480,600 | — | — |
| 2001-10-04 | $3.20 | $3.20 | 526,300 | — | — |
| 2001-10-03 | $3.39 | $3.39 | 582,400 | — | — |
| 2001-10-02 | $3.35 | $3.35 | 695,600 | — | — |
| 2001-10-01 | $2.87 | $2.87 | 884,500 | — | — |
| 2001-09-28 | $2.18 | $2.18 | 1,098,100 | — | — |
| 2001-09-27 | $2.53 | $2.53 | 257,600 | — | — |
| 2001-09-26 | $2.70 | $2.70 | 576,200 | — | — |
| 2001-09-25 | $3.07 | $3.07 | 497,200 | — | — |
| 2001-09-24 | $3.40 | $3.40 | 563,000 | — | — |
| 2001-09-21 | $3.70 | $3.70 | 402,600 | — | — |
| 2001-09-20 | $3.85 | $3.85 | 758,900 | — | — |
| 2001-09-19 | $4.48 | $4.48 | 892,600 | — | — |
| 2001-09-18 | $5.05 | $5.05 | 606,200 | — | — |
| 2001-09-17 | $5.55 | $5.55 | 490,300 | — | — |
| 2001-09-10 | $6.50 | $6.50 | 82,000 | — | — |
| 2001-09-07 | $6.65 | $6.65 | 363,400 | — | — |
| 2001-09-06 | $6.63 | $6.63 | 151,400 | — | — |
| 2001-09-05 | $7.00 | $7.00 | 189,400 | — | — |
| 2001-09-04 | $6.87 | $6.87 | 143,100 | — | — |
| 2001-08-31 | $6.60 | $6.60 | 69,700 | — | — |
| 2001-08-30 | $6.60 | $6.60 | 770,700 | — | — |
| 2001-08-29 | $6.68 | $6.68 | 292,700 | — | — |
| 2001-08-28 | $6.81 | $6.81 | 160,100 | — | — |
| 2001-08-27 | $7.00 | $7.00 | 57,000 | — | — |
| 2001-08-24 | $6.96 | $6.96 | 257,100 | — | — |
| 2001-08-23 | $6.91 | $6.91 | 68,900 | — | — |
| 2001-08-22 | $7.10 | $7.10 | 583,300 | — | — |
| 2001-08-21 | $6.95 | $6.95 | 41,000 | — | — |
| 2001-08-20 | $7.05 | $7.05 | 140,600 | — | — |
| 2001-08-17 | $7.37 | $7.37 | 216,100 | — | — |
| 2001-08-16 | $7.50 | $7.50 | 289,200 | — | — |
| 2001-08-15 | $7.70 | $7.70 | 271,200 | — | — |
| 2001-08-14 | $7.89 | $7.89 | 272,600 | — | — |
| 2001-08-13 | $7.65 | $7.65 | 90,700 | — | — |
| 2001-08-10 | $7.55 | $7.55 | 192,700 | — | — |
| 2001-08-09 | $7.56 | $7.56 | 54,900 | — | — |
| 2001-08-08 | $7.45 | $7.45 | 143,900 | — | — |
| 2001-08-07 | $7.80 | $7.80 | 108,700 | — | — |
| 2001-08-06 | $7.69 | $7.69 | 129,600 | — | — |
| 2001-08-03 | $7.50 | $7.50 | 112,300 | — | — |
| 2001-08-02 | $7.45 | $7.45 | 102,800 | — | — |
| 2001-08-01 | $7.50 | $7.50 | 300,500 | — | — |
| 2001-07-31 | $7.46 | $7.46 | 188,200 | — | — |
| 2001-07-30 | $7.34 | $7.34 | 383,000 | — | — |
| 2001-07-27 | $7.60 | $7.60 | 205,800 | — | — |
| 2001-07-26 | $7.19 | $7.19 | 1,335,600 | — | — |
| 2001-07-25 | $7.02 | $7.02 | 985,100 | — | — |
| 2001-07-24 | $7.39 | $7.39 | 56,100 | — | — |
| 2001-07-23 | $7.40 | $7.40 | 112,600 | — | — |
| 2001-07-20 | $7.38 | $7.38 | 113,500 | — | — |
| 2001-07-19 | $7.59 | $7.59 | 268,300 | — | — |
| 2001-07-18 | $7.65 | $7.65 | 172,000 | — | — |
| 2001-07-17 | $7.67 | $7.67 | 255,800 | — | — |
| 2001-07-16 | $7.60 | $7.60 | 259,400 | — | — |
| 2001-07-13 | $7.50 | $7.50 | 632,300 | — | — |
| 2001-07-12 | $7.62 | $7.62 | 210,000 | — | — |
| 2001-07-11 | $7.80 | $7.80 | 126,500 | — | — |
| 2001-07-10 | $7.90 | $7.90 | 127,500 | — | — |
| 2001-07-09 | $7.78 | $7.78 | 399,000 | — | — |
| 2001-07-06 | $7.89 | $7.89 | 287,900 | — | — |
| 2001-07-05 | $7.95 | $7.95 | 34,000 | — | — |
| 2001-07-03 | $7.99 | $7.99 | 258,200 | — | — |
| 2001-07-02 | $8.00 | $8.00 | 219,000 | — | — |
| 2001-06-29 | $7.84 | $7.84 | 990,300 | — | — |
| 2001-06-28 | $8.00 | $8.00 | 159,200 | — | — |
| 2001-06-27 | $7.96 | $7.96 | 131,600 | — | — |
| 2001-06-26 | $8.49 | $8.49 | 170,200 | — | — |
| 2001-06-25 | $7.70 | $7.70 | 165,900 | — | — |
| 2001-06-22 | $7.82 | $7.82 | 665,500 | — | — |
| 2001-06-21 | $8.26 | $8.26 | 177,600 | — | — |
| 2001-06-20 | $8.43 | $8.43 | 285,800 | — | — |
| 2001-06-19 | $8.53 | $8.53 | 323,600 | — | — |
| 2001-06-18 | $9.02 | $9.02 | 112,000 | — | — |
| 2001-06-15 | $8.90 | $8.90 | 78,200 | — | — |
| 2001-06-14 | $8.99 | $8.99 | 87,400 | — | — |
| 2001-06-13 | $9.00 | $9.00 | 470,800 | — | — |
| 2001-06-12 | $8.88 | $8.88 | 86,400 | — | — |
| 2001-06-11 | $9.26 | $9.26 | 818,800 | — | — |
| 2001-06-08 | $9.30 | $9.30 | 48,500 | — | — |
| 2001-06-07 | $9.55 | $9.55 | 320,000 | — | — |
| 2001-06-06 | $9.90 | $9.90 | 123,400 | — | — |
| 2001-06-05 | $10.25 | $10.25 | 90,600 | — | — |
| 2001-06-04 | $10.15 | $10.15 | 175,600 | — | — |
| 2001-06-01 | $10.05 | $10.05 | 50,700 | — | — |
| 2001-05-31 | $10.00 | $10.00 | 474,000 | — | — |
| 2001-05-30 | $9.25 | $9.25 | 362,300 | — | — |
| 2001-05-29 | $9.95 | $9.95 | 199,600 | — | — |
| 2001-05-25 | $10.15 | $10.15 | 315,400 | — | — |
| 2001-05-24 | $11.56 | $11.56 | 128,900 | — | — |
| 2001-05-23 | $12.01 | $12.01 | 171,900 | — | — |
| 2001-05-22 | $12.07 | $12.07 | 298,400 | — | — |
| 2001-05-21 | $11.95 | $11.95 | 280,900 | — | — |
| 2001-05-18 | $11.05 | $11.05 | 116,300 | — | — |
| 2001-05-17 | $10.96 | $10.96 | 936,200 | — | — |
| 2001-05-16 | $10.13 | $10.13 | 439,800 | — | — |
| 2001-05-15 | $9.80 | $9.80 | 556,100 | — | — |
| 2001-05-14 | $9.20 | $9.20 | 251,100 | — | — |
| 2001-05-11 | $8.80 | $8.80 | 185,800 | — | — |
| 2001-05-10 | $8.89 | $8.89 | 399,000 | — | — |
| 2001-05-09 | $9.15 | $9.15 | 376,300 | — | — |
| 2001-05-08 | $9.50 | $9.50 | 1,355,500 | — | — |
| 2001-05-07 | $8.80 | $8.80 | 243,000 | — | — |
| 2001-05-04 | $8.60 | $8.60 | 163,700 | — | — |
| 2001-05-03 | $8.70 | $8.70 | 163,200 | — | — |
| 2001-05-02 | $8.75 | $8.75 | 195,500 | — | — |
| 2001-05-01 | $8.50 | $8.50 | 344,800 | — | — |
| 2001-04-30 | $8.75 | $8.75 | 325,800 | — | — |
| 2001-04-27 | $8.75 | $8.75 | 260,500 | — | — |
| 2001-04-26 | $8.80 | $8.80 | 395,900 | — | — |
| 2001-04-25 | $8.00 | $8.00 | 220,400 | — | — |
| 2001-04-24 | $8.33 | $8.33 | 180,800 | — | — |
| 2001-04-23 | $6.65 | $6.65 | 97,100 | — | — |
| 2001-04-20 | $6.15 | $6.15 | 73,300 | — | — |
| 2001-04-19 | $7.15 | $7.15 | 94,100 | — | — |
| 2001-04-18 | $7.28 | $7.28 | 157,400 | — | — |
| 2001-04-17 | $5.80 | $5.80 | 32,900 | — | — |
| 2001-04-16 | $5.45 | $5.45 | 93,400 | — | — |
| 2001-04-12 | $6.00 | $6.00 | 144,100 | — | — |
| 2001-04-11 | $6.60 | $6.60 | 95,300 | — | — |
| 2001-04-10 | $7.15 | $7.15 | 115,800 | — | — |
| 2001-04-09 | $6.55 | $6.55 | 49,100 | — | — |
| 2001-04-06 | $6.63 | $6.63 | 44,800 | — | — |
| 2001-04-05 | $6.56 | $6.56 | 75,800 | — | — |
| 2001-04-04 | $6.56 | $6.56 | 55,600 | — | — |
| 2001-04-03 | $6.69 | $6.69 | 129,700 | — | — |
| 2001-04-02 | $7.25 | $7.25 | 513,800 | — | — |
| 2001-03-30 | $7.25 | $7.25 | 527,400 | — | — |
| 2001-03-29 | $7.25 | $7.25 | 246,400 | — | — |
| 2001-03-28 | $7.56 | $7.56 | 187,200 | — | — |
| 2001-03-27 | $7.41 | $7.41 | 35,700 | — | — |
| 2001-03-26 | $7.50 | $7.50 | 104,300 | — | — |
| 2001-03-23 | $7.81 | $7.81 | 58,900 | — | — |
| 2001-03-22 | $7.75 | $7.75 | 129,200 | — | — |
| 2001-03-21 | $8.19 | $8.19 | 139,400 | — | — |
| 2001-03-20 | $8.19 | $8.19 | 138,100 | — | — |
| 2001-03-19 | $8.88 | $8.88 | 161,300 | — | — |
| 2001-03-16 | $8.25 | $8.25 | 580,300 | — | — |
| 2001-03-15 | $9.44 | $9.44 | 224,600 | — | — |
| 2001-03-14 | $10.25 | $10.25 | 215,200 | — | — |
| 2001-03-13 | $9.50 | $9.50 | 128,100 | — | — |
| 2001-03-12 | $8.50 | $8.50 | 276,100 | — | — |
| 2001-03-09 | $8.13 | $8.13 | 165,700 | — | — |
| 2001-03-08 | $8.47 | $8.47 | 242,900 | — | — |
| 2001-03-07 | $7.81 | $7.81 | 321,800 | — | — |
| 2001-03-06 | $7.50 | $7.50 | 1,922,300 | — | — |
| 2001-03-05 | $6.69 | $6.69 | 697,900 | — | — |
| 2001-03-02 | $7.50 | $7.50 | 277,800 | — | — |
| 2001-03-01 | $7.56 | $7.56 | 464,200 | — | — |
| 2001-02-28 | $7.50 | $7.50 | 503,600 | — | — |
| 2001-02-27 | $7.56 | $7.56 | 865,200 | — | — |
| 2001-02-26 | $9.00 | $9.00 | 839,200 | — | — |
| 2001-02-23 | $11.06 | $11.06 | 217,800 | — | — |
| 2001-02-22 | $12.11 | $12.11 | 712,500 | — | — |
| 2001-02-21 | $12.31 | $12.31 | 219,000 | — | — |
| 2001-02-20 | $12.75 | $12.75 | 411,200 | — | — |
| 2001-02-16 | $13.06 | $13.06 | 161,500 | — | — |
| 2001-02-15 | $12.81 | $12.81 | 1,568,600 | — | — |
| 2001-02-14 | $11.63 | $11.63 | 136,900 | — | — |
| 2001-02-13 | $11.44 | $11.44 | 304,300 | — | — |
| 2001-02-12 | $11.06 | $11.06 | 552,000 | — | — |
| 2001-02-09 | $12.00 | $12.00 | 1,100,800 | — | — |
| 2001-02-08 | $13.06 | $13.06 | 712,000 | — | — |
| 2001-02-07 | $13.06 | $13.06 | 1,361,000 | — | — |
| 2001-02-06 | $14.00 | $14.00 | 737,900 | — | — |
| 2001-02-05 | $14.13 | $14.13 | 489,400 | — | — |
| 2001-02-02 | $14.13 | $14.13 | 775,000 | — | — |
| 2001-02-01 | $14.19 | $14.19 | 669,100 | — | — |
| 2001-01-31 | $13.50 | $13.50 | 1,212,700 | — | — |
| 2001-01-30 | $16.88 | $16.88 | 812,300 | — | — |