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
- 1999-05-28 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 | $5.65 | $5.65 | 376,500 | — | — |
| 2001-12-28 | $5.72 | $5.72 | 475,500 | — | — |
| 2001-12-27 | $5.41 | $5.41 | 801,900 | — | — |
| 2001-12-26 | $4.87 | $4.87 | 578,500 | — | — |
| 2001-12-24 | $4.25 | $4.25 | 101,700 | — | — |
| 2001-12-21 | $4.20 | $4.20 | 108,400 | — | — |
| 2001-12-20 | $4.10 | $4.10 | 82,500 | — | — |
| 2001-12-19 | $4.18 | $4.18 | 341,000 | — | — |
| 2001-12-18 | $4.43 | $4.43 | 208,000 | — | — |
| 2001-12-17 | $4.10 | $4.10 | 191,200 | — | — |
| 2001-12-14 | $4.07 | $4.07 | 195,900 | — | — |
| 2001-12-13 | $4.24 | $4.24 | 221,300 | — | — |
| 2001-12-12 | $4.61 | $4.61 | 156,000 | — | — |
| 2001-12-11 | $4.75 | $4.75 | 651,100 | — | — |
| 2001-12-10 | $4.59 | $4.59 | 632,500 | — | — |
| 2001-12-07 | $4.55 | $4.55 | 1,033,900 | — | — |
| 2001-12-06 | $3.86 | $3.86 | 269,200 | — | — |
| 2001-12-05 | $3.77 | $3.77 | 563,900 | — | — |
| 2001-12-04 | $3.65 | $3.65 | 456,900 | — | — |
| 2001-12-03 | $3.55 | $3.55 | 276,600 | — | — |
| 2001-11-30 | $3.92 | $3.92 | 113,800 | — | — |
| 2001-11-29 | $3.93 | $3.93 | 115,400 | — | — |
| 2001-11-28 | $3.70 | $3.70 | 179,400 | — | — |
| 2001-11-27 | $4.00 | $4.00 | 126,800 | — | — |
| 2001-11-26 | $4.15 | $4.15 | 374,600 | — | — |
| 2001-11-23 | $4.06 | $4.06 | 155,100 | — | — |
| 2001-11-21 | $4.14 | $4.14 | 205,500 | — | — |
| 2001-11-20 | $4.40 | $4.40 | 691,300 | — | — |
| 2001-11-19 | $4.70 | $4.70 | 498,700 | — | — |
| 2001-11-16 | $4.14 | $4.14 | 351,500 | — | — |
| 2001-11-15 | $4.11 | $4.11 | 866,100 | — | — |
| 2001-11-14 | $4.59 | $4.59 | 1,677,200 | — | — |
| 2001-11-13 | $3.60 | $3.60 | 1,090,100 | — | — |
| 2001-11-12 | $3.14 | $3.14 | 266,700 | — | — |
| 2001-11-09 | $2.92 | $2.92 | 78,700 | — | — |
| 2001-11-08 | $2.90 | $2.90 | 538,500 | — | — |
| 2001-11-07 | $2.80 | $2.80 | 243,900 | — | — |
| 2001-11-06 | $2.75 | $2.75 | 190,900 | — | — |
| 2001-11-05 | $2.82 | $2.82 | 173,500 | — | — |
| 2001-11-02 | $2.65 | $2.65 | 151,700 | — | — |
| 2001-11-01 | $2.81 | $2.81 | 321,000 | — | — |
| 2001-10-31 | $2.67 | $2.67 | 138,200 | — | — |
| 2001-10-30 | $2.71 | $2.71 | 133,100 | — | — |
| 2001-10-29 | $2.81 | $2.81 | 121,600 | — | — |
| 2001-10-26 | $3.02 | $3.02 | 168,900 | — | — |
| 2001-10-25 | $2.90 | $2.90 | 318,700 | — | — |
| 2001-10-24 | $2.76 | $2.76 | 264,300 | — | — |
| 2001-10-23 | $2.57 | $2.57 | 319,000 | — | — |
| 2001-10-22 | $2.40 | $2.40 | 289,100 | — | — |
| 2001-10-19 | $2.35 | $2.35 | 632,200 | — | — |
| 2001-10-18 | $2.57 | $2.57 | 240,700 | — | — |
| 2001-10-17 | $2.66 | $2.66 | 568,500 | — | — |
| 2001-10-16 | $2.73 | $2.73 | 490,000 | — | — |
| 2001-10-15 | $2.39 | $2.39 | 250,000 | — | — |
| 2001-10-12 | $2.29 | $2.29 | 259,800 | — | — |
| 2001-10-11 | $2.40 | $2.40 | 429,400 | — | — |
| 2001-10-10 | $2.19 | $2.19 | 215,300 | — | — |
| 2001-10-09 | $2.07 | $2.07 | 256,800 | — | — |
| 2001-10-08 | $2.05 | $2.05 | 198,200 | — | — |
| 2001-10-05 | $2.07 | $2.07 | 424,600 | — | — |
| 2001-10-04 | $2.30 | $2.30 | 423,000 | — | — |
| 2001-10-03 | $2.20 | $2.20 | 624,300 | — | — |
| 2001-10-02 | $2.03 | $2.03 | 354,200 | — | — |
| 2001-10-01 | $2.00 | $2.00 | 367,700 | — | — |
| 2001-09-28 | $2.10 | $2.10 | 787,800 | — | — |
| 2001-09-27 | $1.98 | $1.98 | 285,500 | — | — |
| 2001-09-26 | $2.00 | $2.00 | 89,100 | — | — |
| 2001-09-25 | $2.02 | $2.02 | 490,500 | — | — |
| 2001-09-24 | $1.90 | $1.90 | 1,173,500 | — | — |
| 2001-09-21 | $1.67 | $1.67 | 583,400 | — | — |
| 2001-09-20 | $1.86 | $1.86 | 303,900 | — | — |
| 2001-09-19 | $2.01 | $2.01 | 303,100 | — | — |
| 2001-09-18 | $2.00 | $2.00 | 619,500 | — | — |
| 2001-09-17 | $2.25 | $2.25 | 1,225,900 | — | — |
| 2001-09-10 | $2.68 | $2.68 | 469,500 | — | — |
| 2001-09-07 | $2.81 | $2.81 | 271,900 | — | — |
| 2001-09-06 | $2.73 | $2.73 | 688,100 | — | — |
| 2001-09-05 | $3.00 | $3.00 | 630,900 | — | — |
| 2001-09-04 | $3.30 | $3.30 | 671,400 | — | — |
| 2001-08-31 | $4.03 | $4.03 | 62,400 | — | — |
| 2001-08-30 | $4.03 | $4.03 | 301,900 | — | — |
| 2001-08-29 | $4.22 | $4.22 | 116,100 | — | — |
| 2001-08-28 | $4.18 | $4.18 | 244,300 | — | — |
| 2001-08-27 | $4.15 | $4.15 | 229,100 | — | — |
| 2001-08-24 | $4.16 | $4.16 | 734,000 | — | — |
| 2001-08-23 | $4.25 | $4.25 | 120,800 | — | — |
| 2001-08-22 | $4.55 | $4.55 | 111,300 | — | — |
| 2001-08-21 | $4.86 | $4.86 | 31,400 | — | — |
| 2001-08-20 | $4.97 | $4.97 | 69,100 | — | — |
| 2001-08-17 | $4.97 | $4.97 | 231,100 | — | — |
| 2001-08-16 | $5.00 | $5.00 | 175,500 | — | — |
| 2001-08-15 | $5.34 | $5.34 | 113,900 | — | — |
| 2001-08-14 | $5.65 | $5.65 | 39,600 | — | — |
| 2001-08-13 | $5.84 | $5.84 | 48,000 | — | — |
| 2001-08-10 | $5.85 | $5.85 | 76,300 | — | — |
| 2001-08-09 | $5.85 | $5.85 | 195,100 | — | — |
| 2001-08-08 | $5.95 | $5.95 | 77,400 | — | — |
| 2001-08-07 | $6.02 | $6.02 | 250,800 | — | — |
| 2001-08-06 | $5.70 | $5.70 | 229,900 | — | — |
| 2001-08-03 | $5.80 | $5.80 | 527,400 | — | — |
| 2001-08-02 | $5.80 | $5.80 | 569,000 | — | — |
| 2001-08-01 | $5.00 | $5.00 | 421,000 | — | — |
| 2001-07-31 | $5.00 | $5.00 | 129,400 | — | — |
| 2001-07-30 | $4.96 | $4.96 | 93,100 | — | — |
| 2001-07-27 | $4.87 | $4.87 | 158,900 | — | — |
| 2001-07-26 | $4.93 | $4.93 | 193,100 | — | — |
| 2001-07-25 | $4.77 | $4.77 | 285,000 | — | — |
| 2001-07-24 | $4.95 | $4.95 | 363,600 | — | — |
| 2001-07-23 | $5.05 | $5.05 | 699,700 | — | — |
| 2001-07-20 | $6.30 | $6.30 | 186,400 | — | — |
| 2001-07-19 | $6.88 | $6.88 | 155,800 | — | — |
| 2001-07-18 | $6.71 | $6.71 | 46,300 | — | — |
| 2001-07-17 | $6.84 | $6.84 | 47,700 | — | — |
| 2001-07-16 | $6.75 | $6.75 | 114,100 | — | — |
| 2001-07-13 | $6.89 | $6.89 | 39,200 | — | — |
| 2001-07-12 | $6.95 | $6.95 | 349,100 | — | — |
| 2001-07-11 | $6.30 | $6.30 | 140,300 | — | — |
| 2001-07-10 | $6.53 | $6.53 | 311,800 | — | — |
| 2001-07-09 | $6.61 | $6.61 | 402,500 | — | — |
| 2001-07-06 | $6.00 | $6.00 | 199,800 | — | — |
| 2001-07-05 | $6.25 | $6.25 | 165,800 | — | — |
| 2001-07-03 | $6.51 | $6.51 | 163,400 | — | — |
| 2001-07-02 | $6.80 | $6.80 | 286,500 | — | — |
| 2001-06-29 | $7.07 | $7.07 | 419,100 | — | — |
| 2001-06-28 | $6.54 | $6.54 | 257,200 | — | — |
| 2001-06-27 | $6.28 | $6.28 | 265,200 | — | — |
| 2001-06-26 | $6.17 | $6.17 | 179,700 | — | — |
| 2001-06-25 | $6.17 | $6.17 | 245,600 | — | — |
| 2001-06-22 | $6.10 | $6.10 | 307,500 | — | — |
| 2001-06-21 | $5.99 | $5.99 | 722,400 | — | — |
| 2001-06-20 | $5.90 | $5.90 | 674,800 | — | — |
| 2001-06-19 | $6.20 | $6.20 | 645,600 | — | — |
| 2001-06-18 | $6.34 | $6.34 | 567,700 | — | — |
| 2001-06-15 | $6.99 | $6.99 | 215,700 | — | — |
| 2001-06-14 | $7.00 | $7.00 | 292,000 | — | — |
| 2001-06-13 | $7.02 | $7.02 | 547,600 | — | — |
| 2001-06-12 | $7.00 | $7.00 | 623,500 | — | — |
| 2001-06-11 | $7.10 | $7.10 | 750,400 | — | — |
| 2001-06-08 | $7.57 | $7.57 | 846,300 | — | — |
| 2001-06-07 | $7.81 | $7.81 | 1,748,600 | — | — |
| 2001-06-06 | $7.10 | $7.10 | 1,133,600 | — | — |
| 2001-06-05 | $7.35 | $7.35 | 453,400 | — | — |
| 2001-06-04 | $7.39 | $7.39 | 517,900 | — | — |
| 2001-06-01 | $7.55 | $7.55 | 369,000 | — | — |
| 2001-05-31 | $7.96 | $7.96 | 829,800 | — | — |
| 2001-05-30 | $8.69 | $8.69 | 462,000 | — | — |
| 2001-05-29 | $9.77 | $9.77 | 257,500 | — | — |
| 2001-05-25 | $10.75 | $10.75 | 144,400 | — | — |
| 2001-05-24 | $10.80 | $10.80 | 271,000 | — | — |
| 2001-05-23 | $10.99 | $10.99 | 900,600 | — | — |
| 2001-05-22 | $10.61 | $10.61 | 455,100 | — | — |
| 2001-05-21 | $10.82 | $10.82 | 883,100 | — | — |
| 2001-05-18 | $10.00 | $10.00 | 438,300 | — | — |
| 2001-05-17 | $9.01 | $9.01 | 217,200 | — | — |
| 2001-05-16 | $8.64 | $8.64 | 227,400 | — | — |
| 2001-05-15 | $8.40 | $8.40 | 231,500 | — | — |
| 2001-05-14 | $8.37 | $8.37 | 141,300 | — | — |
| 2001-05-11 | $8.33 | $8.33 | 75,300 | — | — |
| 2001-05-10 | $8.57 | $8.57 | 254,700 | — | — |
| 2001-05-09 | $8.65 | $8.65 | 307,500 | — | — |
| 2001-05-08 | $9.00 | $9.00 | 235,700 | — | — |
| 2001-05-07 | $8.82 | $8.82 | 259,900 | — | — |
| 2001-05-04 | $9.05 | $9.05 | 407,900 | — | — |
| 2001-05-03 | $8.82 | $8.82 | 412,600 | — | — |
| 2001-05-02 | $9.38 | $9.38 | 462,600 | — | — |
| 2001-05-01 | $9.15 | $9.15 | 515,700 | — | — |
| 2001-04-30 | $8.44 | $8.44 | 335,500 | — | — |
| 2001-04-27 | $8.10 | $8.10 | 248,900 | — | — |
| 2001-04-26 | $8.23 | $8.23 | 263,500 | — | — |
| 2001-04-25 | $8.00 | $8.00 | 360,900 | — | — |
| 2001-04-24 | $7.40 | $7.40 | 286,500 | — | — |
| 2001-04-23 | $7.09 | $7.09 | 369,000 | — | — |
| 2001-04-20 | $8.12 | $8.12 | 775,500 | — | — |
| 2001-04-19 | $9.17 | $9.17 | 1,234,700 | — | — |
| 2001-04-18 | $8.50 | $8.50 | 1,040,900 | — | — |
| 2001-04-17 | $7.05 | $7.05 | 623,500 | — | — |
| 2001-04-16 | $6.51 | $6.51 | 415,700 | — | — |
| 2001-04-12 | $7.06 | $7.06 | 807,100 | — | — |
| 2001-04-11 | $6.05 | $6.05 | 1,138,500 | — | — |
| 2001-04-10 | $6.02 | $6.02 | 915,700 | — | — |
| 2001-04-09 | $6.25 | $6.25 | 651,100 | — | — |
| 2001-04-06 | $6.81 | $6.81 | 593,400 | — | — |
| 2001-04-05 | $7.44 | $7.44 | 1,938,600 | — | — |
| 2001-04-04 | $8.00 | $8.00 | 326,400 | — | — |
| 2001-04-03 | $7.78 | $7.78 | 253,600 | — | — |
| 2001-04-02 | $8.25 | $8.25 | 209,700 | — | — |
| 2001-03-30 | $8.88 | $8.88 | 249,000 | — | — |
| 2001-03-29 | $8.70 | $8.70 | 391,100 | — | — |
| 2001-03-28 | $8.97 | $8.97 | 841,800 | — | — |
| 2001-03-27 | $10.00 | $10.00 | 558,300 | — | — |
| 2001-03-26 | $9.25 | $9.25 | 442,500 | — | — |
| 2001-03-23 | $9.00 | $9.00 | 1,176,800 | — | — |
| 2001-03-22 | $7.81 | $7.81 | 756,300 | — | — |
| 2001-03-21 | $7.69 | $7.69 | 553,700 | — | — |
| 2001-03-20 | $7.94 | $7.94 | 756,500 | — | — |
| 2001-03-19 | $8.19 | $8.19 | 904,200 | — | — |
| 2001-03-16 | $8.06 | $8.06 | 1,782,400 | — | — |
| 2001-03-15 | $8.81 | $8.81 | 1,973,900 | — | — |
| 2001-03-14 | $10.00 | $10.00 | 2,415,800 | — | — |
| 2001-03-13 | $12.94 | $12.94 | 453,600 | — | — |
| 2001-03-12 | $12.44 | $12.44 | 377,900 | — | — |
| 2001-03-09 | $12.75 | $12.75 | 1,783,700 | — | — |
| 2001-03-08 | $13.19 | $13.19 | 1,497,100 | — | — |
| 2001-03-07 | $14.44 | $14.44 | 2,930,900 | — | — |
| 2001-03-06 | $18.94 | $18.94 | 319,500 | — | — |
| 2001-03-05 | $18.00 | $18.00 | 262,400 | — | — |
| 2001-03-02 | $17.88 | $17.88 | 409,600 | — | — |
| 2001-03-01 | $16.94 | $16.94 | 1,041,300 | — | — |
| 2001-02-28 | $16.13 | $16.13 | 314,300 | — | — |
| 2001-02-27 | $17.25 | $17.25 | 580,400 | — | — |
| 2001-02-26 | $17.94 | $17.94 | 1,198,200 | — | — |
| 2001-02-23 | $16.50 | $16.50 | 433,000 | — | — |
| 2001-02-22 | $17.00 | $17.00 | 598,800 | — | — |
| 2001-02-21 | $17.50 | $17.50 | 889,300 | — | — |
| 2001-02-20 | $17.44 | $17.44 | 627,500 | — | — |
| 2001-02-16 | $18.06 | $18.06 | 495,900 | — | — |
| 2001-02-15 | $20.75 | $20.75 | 1,264,100 | — | — |
| 2001-02-14 | $19.13 | $19.13 | 424,700 | — | — |
| 2001-02-13 | $18.50 | $18.50 | 960,800 | — | — |
| 2001-02-12 | $18.81 | $18.81 | 1,231,300 | — | — |
| 2001-02-09 | $20.06 | $20.06 | 754,700 | — | — |
| 2001-02-08 | $22.31 | $22.31 | 814,600 | — | — |
| 2001-02-07 | $22.25 | $22.25 | 1,306,900 | — | — |
| 2001-02-06 | $21.75 | $21.75 | 985,100 | — | — |
| 2001-02-05 | $22.81 | $22.81 | 1,847,900 | — | — |
| 2001-02-02 | $22.88 | $22.88 | 1,578,700 | — | — |
| 2001-02-01 | $25.00 | $25.00 | 1,173,900 | — | — |
| 2001-01-31 | $25.50 | $25.50 | 2,748,200 | — | — |
| 2001-01-30 | $23.52 | $23.52 | 4,380,900 | — | — |
| 2001-01-29 | $19.38 | $19.38 | 1,121,900 | — | — |
| 2001-01-26 | $18.25 | $18.25 | 794,800 | — | — |
| 2001-01-25 | $16.88 | $16.88 | 953,400 | — | — |
| 2001-01-24 | $17.75 | $17.75 | 2,470,400 | — | — |
| 2001-01-23 | $18.94 | $18.94 | 3,580,100 | — | — |
| 2001-01-22 | $16.13 | $16.13 | 1,570,000 | — | — |
| 2001-01-19 | $16.13 | $16.13 | 952,600 | — | — |
| 2001-01-18 | $15.50 | $15.50 | 2,744,100 | — | — |
| 2001-01-17 | $14.50 | $14.50 | 1,348,400 | — | — |
| 2001-01-16 | $13.25 | $13.25 | 919,000 | — | — |
| 2001-01-12 | $13.50 | $13.50 | 971,200 | — | — |
| 2001-01-11 | $13.50 | $13.50 | 2,131,900 | — | — |
| 2001-01-10 | $10.88 | $10.88 | 1,305,000 | — | — |
| 2001-01-09 | $9.22 | $9.22 | 649,200 | — | — |
| 2001-01-08 | $9.31 | $9.31 | 843,500 | — | — |
| 2001-01-05 | $10.00 | $10.00 | 804,100 | — | — |
| 2001-01-04 | $11.13 | $11.13 | 1,093,800 | — | — |
| 2001-01-03 | $12.38 | $12.38 | 1,122,400 | — | — |
| 2001-01-02 | $10.70 | $10.70 | 969,700 | — | — |