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
- 1999-08-17 to 2026-09-09
- 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 | $6.78 | $8.64 | 104,800 | — | — |
| 2001-12-28 | $6.79 | $8.66 | 115,200 | — | — |
| 2001-12-27 | $6.72 | $8.58 | 143,200 | — | — |
| 2001-12-26 | $6.60 | $8.42 | 90,000 | — | — |
| 2001-12-24 | $6.58 | $8.39 | 115,600 | — | — |
| 2001-12-21 | $6.55 | $8.36 | 114,400 | — | — |
| 2001-12-20 | $6.49 | $8.28 | 88,800 | — | — |
| 2001-12-19 | $6.35 | $8.10 | 162,000 | — | — |
| 2001-12-18 | $6.41 | $8.18 | 226,800 | — | — |
| 2001-12-17 | $6.28 | $8.01 | 81,200 | — | — |
| 2001-12-14 | $6.12 | $7.80 | 98,800 | — | — |
| 2001-12-13 | $6.19 | $7.89 | 78,000 | — | — |
| 2001-12-12 | $6.31 | $8.05 | 105,600 | — | — |
| 2001-12-11 | $6.30 | $8.04 | 132,800 | — | — |
| 2001-12-10 | $6.26 | $7.98 | 81,200 | — | — |
| 2001-12-07 | $6.25 | $7.97 | 68,000 | — | — |
| 2001-12-06 | $6.14 | $7.83 | 109,200 | — | — |
| 2001-12-05 | $6.24 | $7.96 | 77,600 | — | — |
| 2001-12-04 | $6.30 | $8.04 | 137,200 | — | — |
| 2001-12-03 | $6.15 | $7.85 | 119,600 | — | — |
| 2001-11-30 | $6.05 | $7.72 | 203,600 | — | — |
| 2001-11-29 | $6.00 | $7.66 | 303,600 | — | — |
| 2001-11-28 | $6.14 | $7.83 | 268,400 | — | — |
| 2001-11-27 | $6.34 | $8.09 | 164,400 | — | — |
| 2001-11-26 | $6.13 | $7.82 | 237,200 | — | — |
| 2001-11-23 | $6.31 | $8.05 | 89,600 | — | — |
| 2001-11-21 | $6.36 | $8.11 | 160,000 | — | — |
| 2001-11-20 | $6.06 | $7.73 | 173,200 | — | — |
| 2001-11-19 | $6.00 | $7.66 | 296,400 | — | — |
| 2001-11-16 | $6.03 | $7.69 | 323,200 | — | — |
| 2001-11-15 | $6.25 | $7.97 | 265,200 | — | — |
| 2001-11-14 | $6.50 | $8.29 | 144,000 | — | — |
| 2001-11-13 | $6.44 | $8.22 | 94,800 | — | — |
| 2001-11-12 | $6.35 | $8.10 | 228,800 | — | — |
| 2001-11-09 | $6.48 | $8.26 | 139,200 | — | — |
| 2001-11-08 | $6.38 | $8.13 | 74,400 | — | — |
| 2001-11-07 | $6.38 | $8.13 | 109,200 | — | — |
| 2001-11-06 | $6.46 | $8.24 | 159,200 | — | — |
| 2001-11-05 | $6.34 | $8.09 | 182,000 | — | — |
| 2001-11-02 | $6.32 | $8.06 | 110,400 | — | — |
| 2001-11-01 | $6.30 | $8.04 | 138,800 | — | — |
| 2001-10-31 | $6.25 | $7.97 | 335,600 | — | — |
| 2001-10-30 | $6.35 | $7.94 | 164,400 | — | — |
| 2001-10-29 | $6.53 | $8.16 | 365,600 | — | — |
| 2001-10-26 | $6.40 | $8.01 | 209,600 | — | — |
| 2001-10-25 | $6.05 | $7.56 | 263,200 | — | — |
| 2001-10-24 | $6.03 | $7.54 | 207,600 | — | — |
| 2001-10-23 | $5.98 | $7.47 | 236,000 | — | — |
| 2001-10-22 | $5.89 | $7.36 | 123,600 | — | — |
| 2001-10-19 | $6.05 | $7.57 | 123,200 | — | — |
| 2001-10-18 | $5.96 | $7.46 | 92,800 | — | — |
| 2001-10-17 | $6.13 | $7.66 | 165,200 | — | — |
| 2001-10-16 | $6.09 | $7.62 | 107,600 | — | — |
| 2001-10-15 | $6.06 | $7.58 | 94,800 | — | — |
| 2001-10-12 | $6.13 | $7.66 | 66,800 | — | — |
| 2001-10-11 | $6.15 | $7.69 | 119,600 | — | — |
| 2001-10-10 | $6.31 | $7.89 | 350,000 | — | — |
| 2001-10-09 | $6.41 | $8.02 | 190,000 | — | — |
| 2001-10-08 | $6.09 | $7.61 | 56,800 | — | — |
| 2001-10-05 | $6.06 | $7.58 | 40,000 | — | — |
| 2001-10-04 | $6.05 | $7.57 | 76,400 | — | — |
| 2001-10-03 | $6.04 | $7.55 | 85,200 | — | — |
| 2001-10-02 | $6.03 | $7.54 | 126,400 | — | — |
| 2001-10-01 | $5.90 | $7.38 | 200,800 | — | — |
| 2001-09-28 | $5.88 | $7.35 | 75,600 | — | — |
| 2001-09-27 | $5.75 | $7.19 | 206,800 | — | — |
| 2001-09-26 | $5.69 | $7.12 | 129,600 | — | — |
| 2001-09-25 | $5.76 | $7.20 | 87,200 | — | — |
| 2001-09-24 | $5.98 | $7.47 | 266,800 | — | — |
| 2001-09-21 | $5.80 | $7.25 | 155,600 | — | — |
| 2001-09-20 | $5.63 | $7.04 | 310,000 | — | — |
| 2001-09-19 | $6.00 | $7.50 | 205,600 | — | — |
| 2001-09-18 | $6.25 | $7.82 | 132,400 | — | — |
| 2001-09-17 | $6.06 | $7.58 | 226,400 | — | — |
| 2001-09-10 | $6.00 | $7.50 | 50,000 | — | — |
| 2001-09-07 | $5.86 | $7.33 | 88,400 | — | — |
| 2001-09-06 | $5.86 | $7.33 | 114,400 | — | — |
| 2001-09-05 | $6.19 | $7.74 | 102,800 | — | — |
| 2001-09-04 | $6.13 | $7.66 | 46,000 | — | — |
| 2001-08-31 | $6.08 | $7.60 | 30,000 | — | — |
| 2001-08-30 | $6.09 | $7.61 | 76,400 | — | — |
| 2001-08-29 | $6.08 | $7.60 | 42,400 | — | — |
| 2001-08-28 | $6.06 | $7.58 | 115,200 | — | — |
| 2001-08-27 | $6.07 | $7.59 | 164,800 | — | — |
| 2001-08-24 | $6.06 | $7.58 | 51,200 | — | — |
| 2001-08-23 | $6.09 | $7.62 | 159,200 | — | — |
| 2001-08-22 | $6.10 | $7.63 | 116,400 | — | — |
| 2001-08-21 | $6.00 | $7.50 | 82,000 | — | — |
| 2001-08-20 | $5.98 | $7.47 | 104,800 | — | — |
| 2001-08-17 | $5.89 | $7.37 | 81,600 | — | — |
| 2001-08-16 | $5.97 | $7.46 | 126,800 | — | — |
| 2001-08-15 | $5.87 | $7.34 | 79,600 | — | — |
| 2001-08-14 | $5.88 | $7.35 | 51,600 | — | — |
| 2001-08-13 | $5.76 | $7.20 | 121,600 | — | — |
| 2001-08-10 | $5.76 | $7.20 | 54,400 | — | — |
| 2001-08-09 | $5.75 | $7.19 | 96,800 | — | — |
| 2001-08-08 | $5.69 | $7.12 | 98,800 | — | — |
| 2001-08-07 | $5.56 | $6.95 | 98,000 | — | — |
| 2001-08-06 | $5.54 | $6.93 | 113,600 | — | — |
| 2001-08-03 | $5.56 | $6.96 | 123,200 | — | — |
| 2001-08-02 | $5.50 | $6.88 | 307,200 | — | — |
| 2001-08-01 | $5.75 | $7.19 | 163,200 | — | — |
| 2001-07-31 | $5.82 | $7.12 | 301,600 | — | — |
| 2001-07-30 | $5.88 | $7.19 | 179,600 | — | — |
| 2001-07-27 | $5.75 | $7.04 | 127,600 | — | — |
| 2001-07-26 | $5.95 | $7.28 | 419,600 | — | — |
| 2001-07-25 | $5.67 | $6.94 | 150,800 | — | — |
| 2001-07-24 | $5.51 | $6.74 | 258,000 | — | — |
| 2001-07-23 | $5.46 | $6.69 | 90,800 | — | — |
| 2001-07-20 | $5.49 | $6.72 | 201,600 | — | — |
| 2001-07-19 | $5.48 | $6.70 | 209,600 | — | — |
| 2001-07-18 | $5.63 | $6.88 | 132,800 | — | — |
| 2001-07-17 | $5.74 | $7.02 | 184,800 | — | — |
| 2001-07-16 | $5.98 | $7.31 | 136,000 | — | — |
| 2001-07-13 | $6.01 | $7.35 | 44,400 | — | — |
| 2001-07-12 | $6.05 | $7.40 | 56,400 | — | — |
| 2001-07-11 | $6.06 | $7.41 | 214,400 | — | — |
| 2001-07-10 | $5.91 | $7.24 | 161,600 | — | — |
| 2001-07-09 | $5.98 | $7.31 | 141,600 | — | — |
| 2001-07-06 | $6.04 | $7.39 | 124,400 | — | — |
| 2001-07-05 | $6.07 | $7.42 | 130,800 | — | — |
| 2001-07-03 | $6.00 | $7.34 | 95,200 | — | — |
| 2001-07-02 | $5.85 | $7.16 | 175,200 | — | — |
| 2001-06-29 | $5.69 | $6.96 | 241,200 | — | — |
| 2001-06-28 | $5.57 | $6.82 | 206,400 | — | — |
| 2001-06-27 | $5.49 | $6.72 | 144,800 | — | — |
| 2001-06-26 | $5.49 | $6.72 | 182,800 | — | — |
| 2001-06-25 | $5.50 | $6.73 | 221,600 | — | — |
| 2001-06-22 | $5.35 | $6.54 | 195,600 | — | — |
| 2001-06-21 | $5.41 | $6.62 | 273,200 | — | — |
| 2001-06-20 | $5.32 | $6.50 | 522,800 | — | — |
| 2001-06-19 | $5.80 | $7.10 | 103,200 | — | — |
| 2001-06-18 | $5.75 | $7.04 | 72,400 | — | — |
| 2001-06-15 | $5.77 | $7.06 | 187,200 | — | — |
| 2001-06-14 | $5.65 | $6.91 | 88,000 | — | — |
| 2001-06-13 | $5.63 | $6.89 | 150,000 | — | — |
| 2001-06-12 | $5.53 | $6.76 | 781,600 | — | — |
| 2001-06-11 | $5.71 | $6.99 | 276,800 | — | — |
| 2001-06-08 | $5.93 | $7.25 | 239,600 | — | — |
| 2001-06-07 | $6.00 | $7.34 | 453,600 | — | — |
| 2001-06-06 | $6.04 | $7.40 | 466,400 | — | — |
| 2001-06-05 | $5.98 | $7.31 | 137,200 | — | — |
| 2001-06-04 | $6.01 | $7.35 | 192,400 | — | — |
| 2001-06-01 | $6.00 | $7.34 | 107,200 | — | — |
| 2001-05-31 | $5.94 | $7.27 | 290,800 | — | — |
| 2001-05-30 | $5.82 | $7.12 | 141,600 | — | — |
| 2001-05-29 | $6.10 | $7.46 | 108,800 | — | — |
| 2001-05-25 | $6.08 | $7.44 | 181,600 | — | — |
| 2001-05-24 | $5.89 | $7.21 | 227,600 | — | — |
| 2001-05-23 | $6.01 | $7.35 | 414,400 | — | — |
| 2001-05-22 | $6.28 | $7.68 | 390,800 | — | — |
| 2001-05-21 | $6.46 | $7.91 | 1,003,200 | — | — |
| 2001-05-18 | $6.25 | $7.65 | 295,200 | — | — |
| 2001-05-17 | $6.13 | $7.50 | 462,000 | — | — |
| 2001-05-16 | $6.02 | $7.36 | 242,800 | — | — |
| 2001-05-15 | $5.90 | $7.22 | 90,000 | — | — |
| 2001-05-14 | $5.77 | $7.06 | 230,800 | — | — |
| 2001-05-11 | $5.80 | $7.10 | 126,400 | — | — |
| 2001-05-10 | $5.77 | $7.06 | 202,800 | — | — |
| 2001-05-09 | $5.90 | $7.22 | 132,400 | — | — |
| 2001-05-08 | $5.73 | $7.01 | 224,800 | — | — |
| 2001-05-07 | $5.61 | $6.87 | 542,000 | — | — |
| 2001-05-04 | $5.54 | $6.78 | 318,000 | — | — |
| 2001-05-03 | $5.38 | $6.58 | 285,200 | — | — |
| 2001-05-02 | $5.44 | $6.65 | 425,600 | — | — |
| 2001-05-01 | $5.80 | $6.94 | 360,400 | — | — |
| 2001-04-30 | $5.76 | $6.90 | 375,600 | — | — |
| 2001-04-27 | $5.70 | $6.83 | 236,400 | — | — |
| 2001-04-26 | $5.67 | $6.78 | 262,800 | — | — |
| 2001-04-25 | $5.71 | $6.84 | 232,400 | — | — |
| 2001-04-24 | $5.78 | $6.92 | 248,800 | — | — |
| 2001-04-23 | $5.58 | $6.68 | 228,800 | — | — |
| 2001-04-20 | $5.75 | $6.88 | 105,200 | — | — |
| 2001-04-19 | $5.74 | $6.88 | 384,800 | — | — |
| 2001-04-18 | $5.90 | $7.06 | 293,600 | — | — |
| 2001-04-17 | $5.69 | $6.81 | 302,800 | — | — |
| 2001-04-16 | $5.56 | $6.66 | 221,600 | — | — |
| 2001-04-12 | $5.53 | $6.62 | 251,200 | — | — |
| 2001-04-11 | $5.54 | $6.63 | 210,000 | — | — |
| 2001-04-10 | $5.53 | $6.62 | 181,200 | — | — |
| 2001-04-09 | $5.58 | $6.68 | 315,200 | — | — |
| 2001-04-06 | $5.28 | $6.32 | 250,000 | — | — |
| 2001-04-05 | $5.55 | $6.64 | 238,000 | — | — |
| 2001-04-04 | $5.52 | $6.60 | 255,600 | — | — |
| 2001-04-03 | $5.34 | $6.40 | 527,600 | — | — |
| 2001-04-02 | $5.50 | $6.59 | 457,200 | — | — |
| 2001-03-30 | $5.45 | $6.53 | 740,000 | — | — |
| 2001-03-29 | $5.50 | $6.59 | 1,061,600 | — | — |
| 2001-03-28 | $5.13 | $6.14 | 646,800 | — | — |
| 2001-03-27 | $4.83 | $5.78 | 154,000 | — | — |
| 2001-03-26 | $4.95 | $5.93 | 231,600 | — | — |
| 2001-03-23 | $4.98 | $5.96 | 511,200 | — | — |
| 2001-03-22 | $4.91 | $5.88 | 174,000 | — | — |
| 2001-03-21 | $4.84 | $5.80 | 104,800 | — | — |
| 2001-03-20 | $4.80 | $5.74 | 186,400 | — | — |
| 2001-03-19 | $4.75 | $5.69 | 53,600 | — | — |
| 2001-03-16 | $4.72 | $5.65 | 53,600 | — | — |
| 2001-03-15 | $4.70 | $5.63 | 172,000 | — | — |
| 2001-03-14 | $4.73 | $5.67 | 58,400 | — | — |
| 2001-03-13 | $4.81 | $5.76 | 94,800 | — | — |
| 2001-03-12 | $4.77 | $5.71 | 153,200 | — | — |
| 2001-03-09 | $4.91 | $5.88 | 104,800 | — | — |
| 2001-03-08 | $4.98 | $5.97 | 135,200 | — | — |
| 2001-03-07 | $4.75 | $5.69 | 136,000 | — | — |
| 2001-03-06 | $4.69 | $5.61 | 168,000 | — | — |
| 2001-03-05 | $4.72 | $5.65 | 120,400 | — | — |
| 2001-03-02 | $4.72 | $5.65 | 110,800 | — | — |
| 2001-03-01 | $4.73 | $5.67 | 160,800 | — | — |
| 2001-02-28 | $4.75 | $5.69 | 123,200 | — | — |
| 2001-02-27 | $4.73 | $5.67 | 193,200 | — | — |
| 2001-02-26 | $4.75 | $5.69 | 120,400 | — | — |
| 2001-02-23 | $4.75 | $5.69 | 205,200 | — | — |
| 2001-02-22 | $4.80 | $5.74 | 126,800 | — | — |
| 2001-02-21 | $4.88 | $5.84 | 235,600 | — | — |
| 2001-02-20 | $4.94 | $5.91 | 223,600 | — | — |
| 2001-02-16 | $4.78 | $5.73 | 134,800 | — | — |
| 2001-02-15 | $4.75 | $5.69 | 107,200 | — | — |
| 2001-02-14 | $4.86 | $5.82 | 114,000 | — | — |
| 2001-02-13 | $4.75 | $5.69 | 76,000 | — | — |
| 2001-02-12 | $4.78 | $5.73 | 110,800 | — | — |
| 2001-02-09 | $4.69 | $5.61 | 251,200 | — | — |
| 2001-02-08 | $4.78 | $5.73 | 55,200 | — | — |
| 2001-02-07 | $4.70 | $5.63 | 198,000 | — | — |
| 2001-02-06 | $4.81 | $5.76 | 391,200 | — | — |
| 2001-02-05 | $4.78 | $5.73 | 82,800 | — | — |
| 2001-02-02 | $4.75 | $5.69 | 225,600 | — | — |
| 2001-02-01 | $4.75 | $5.69 | 248,800 | — | — |
| 2001-01-31 | $4.63 | $5.54 | 131,200 | — | — |
| 2001-01-30 | $4.67 | $5.59 | 175,200 | — | — |
| 2001-01-29 | $4.69 | $5.61 | 197,200 | — | — |
| 2001-01-26 | $4.78 | $5.58 | 287,200 | — | — |
| 2001-01-25 | $4.63 | $5.39 | 141,600 | — | — |
| 2001-01-24 | $4.72 | $5.50 | 647,600 | — | — |
| 2001-01-23 | $4.67 | $5.45 | 298,000 | — | — |
| 2001-01-22 | $4.56 | $5.32 | 396,400 | — | — |
| 2001-01-19 | $4.56 | $5.32 | 153,200 | — | — |
| 2001-01-18 | $4.59 | $5.36 | 223,600 | — | — |
| 2001-01-17 | $4.69 | $5.47 | 232,400 | — | — |
| 2001-01-16 | $4.56 | $5.32 | 178,800 | — | — |
| 2001-01-12 | $4.53 | $5.28 | 95,600 | — | — |
| 2001-01-11 | $4.56 | $5.32 | 155,200 | — | — |
| 2001-01-10 | $4.53 | $5.28 | 280,000 | — | — |
| 2001-01-09 | $4.47 | $5.21 | 443,600 | — | — |
| 2001-01-08 | $4.38 | $5.10 | 106,400 | — | — |
| 2001-01-05 | $4.38 | $5.10 | 98,000 | — | — |
| 2001-01-04 | $4.31 | $5.03 | 276,800 | — | — |
| 2001-01-03 | $4.38 | $5.10 | 104,800 | — | — |
| 2001-01-02 | $4.34 | $5.07 | 188,800 | — | — |