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
- 1999-12-10 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 | $5.32 | $5.32 | 676,114 | — | — |
| 2001-12-28 | $5.32 | $5.32 | 260,463 | — | — |
| 2001-12-27 | $5.31 | $5.31 | 259,685 | — | — |
| 2001-12-26 | $5.20 | $5.20 | 405,855 | — | — |
| 2001-12-24 | $5.02 | $5.02 | 142,438 | — | — |
| 2001-12-21 | $4.77 | $4.77 | 530,566 | — | — |
| 2001-12-20 | $4.71 | $4.71 | 891,637 | — | — |
| 2001-12-19 | $5.26 | $5.26 | 354,229 | — | — |
| 2001-12-18 | $5.39 | $5.39 | 166,385 | — | — |
| 2001-12-17 | $5.39 | $5.39 | 240,559 | — | — |
| 2001-12-14 | $5.30 | $5.30 | 732,250 | — | — |
| 2001-12-13 | $5.43 | $5.43 | 316,287 | — | — |
| 2001-12-12 | $5.47 | $5.47 | 255,176 | — | — |
| 2001-12-11 | $5.40 | $5.40 | 305,869 | — | — |
| 2001-12-10 | $5.34 | $5.34 | 664,296 | — | — |
| 2001-12-07 | $5.43 | $5.43 | 779,522 | — | — |
| 2001-12-06 | $5.59 | $5.59 | 1,147,279 | — | — |
| 2001-12-05 | $5.34 | $5.34 | 713,279 | — | — |
| 2001-12-04 | $5.06 | $5.06 | 480,651 | — | — |
| 2001-12-03 | $4.98 | $4.98 | 1,046,204 | — | — |
| 2001-11-30 | $5.29 | $5.29 | 2,210,277 | — | — |
| 2001-11-29 | $5.02 | $5.02 | 722,609 | — | — |
| 2001-11-28 | $4.66 | $4.66 | 611,893 | — | — |
| 2001-11-27 | $4.75 | $4.75 | 786,364 | — | — |
| 2001-11-26 | $4.57 | $4.57 | 708,925 | — | — |
| 2001-11-23 | $4.76 | $4.76 | 603,807 | — | — |
| 2001-11-21 | $4.68 | $4.68 | 1,399,656 | — | — |
| 2001-11-20 | $4.79 | $4.79 | 5,771,849 | — | — |
| 2001-11-19 | $4.05 | $4.05 | 626,510 | — | — |
| 2001-11-16 | $3.92 | $3.92 | 551,403 | — | — |
| 2001-11-15 | $3.65 | $3.65 | 418,295 | — | — |
| 2001-11-14 | $3.88 | $3.88 | 222,832 | — | — |
| 2001-11-13 | $3.86 | $3.86 | 362,160 | — | — |
| 2001-11-12 | $3.94 | $3.94 | 248,645 | — | — |
| 2001-11-09 | $3.86 | $3.86 | 355,473 | — | — |
| 2001-11-08 | $3.73 | $3.73 | 106,673 | — | — |
| 2001-11-07 | $3.68 | $3.68 | 88,324 | — | — |
| 2001-11-06 | $3.71 | $3.71 | 82,726 | — | — |
| 2001-11-05 | $3.63 | $3.63 | 164,986 | — | — |
| 2001-11-02 | $3.57 | $3.57 | 487,648 | — | — |
| 2001-11-01 | $3.41 | $3.41 | 58,779 | — | — |
| 2001-10-31 | $3.44 | $3.44 | 571,152 | — | — |
| 2001-10-30 | $3.59 | $3.59 | 224,387 | — | — |
| 2001-10-29 | $3.50 | $3.50 | 224,853 | — | — |
| 2001-10-26 | $3.52 | $3.52 | 463,546 | — | — |
| 2001-10-25 | $3.47 | $3.47 | 1,131,263 | — | — |
| 2001-10-24 | $3.45 | $3.45 | 144,460 | — | — |
| 2001-10-23 | $3.32 | $3.32 | 1,467,143 | — | — |
| 2001-10-22 | $3.57 | $3.57 | 102,941 | — | — |
| 2001-10-19 | $3.32 | $3.32 | 114,448 | — | — |
| 2001-10-18 | $3.28 | $3.28 | 460,747 | — | — |
| 2001-10-17 | $3.46 | $3.46 | 721,054 | — | — |
| 2001-10-16 | $3.64 | $3.64 | 339,146 | — | — |
| 2001-10-15 | $3.83 | $3.83 | 111,494 | — | — |
| 2001-10-12 | $3.78 | $3.78 | 206,971 | — | — |
| 2001-10-11 | $3.78 | $3.78 | 849,652 | — | — |
| 2001-10-10 | $4.01 | $4.01 | 1,334,812 | — | — |
| 2001-10-09 | $3.79 | $3.79 | 1,500,731 | — | — |
| 2001-10-08 | $3.67 | $3.67 | 2,171,402 | — | — |
| 2001-10-05 | $3.80 | $3.80 | 6,617,925 | — | — |
| 2001-10-04 | $5.59 | $5.59 | 0 | — | — |
| 2001-10-03 | $5.59 | $5.59 | 0 | — | — |
| 2001-10-02 | $5.59 | $5.59 | 0 | — | — |
| 2001-10-01 | $5.59 | $5.59 | 0 | — | — |
| 2001-09-28 | $5.59 | $5.59 | 0 | — | — |
| 2001-09-27 | $5.59 | $5.59 | 0 | — | — |
| 2001-09-26 | $5.59 | $5.59 | 0 | — | — |
| 2001-09-25 | $5.59 | $5.59 | 0 | — | — |
| 2001-09-24 | $5.59 | $5.59 | 0 | — | — |
| 2001-09-21 | $5.59 | $5.59 | 0 | — | — |
| 2001-09-20 | $5.59 | $5.59 | 0 | — | — |
| 2001-09-19 | $5.59 | $5.59 | 0 | — | — |
| 2001-09-18 | $5.59 | $5.59 | 0 | — | — |
| 2001-09-17 | $5.59 | $5.59 | 0 | — | — |
| 2001-09-10 | $5.59 | $5.59 | 373,667 | — | — |
| 2001-09-07 | $5.11 | $5.11 | 630,708 | — | — |
| 2001-09-06 | $4.98 | $4.98 | 976,229 | — | — |
| 2001-09-05 | $5.49 | $5.49 | 365,114 | — | — |
| 2001-09-04 | $5.77 | $5.77 | 636,928 | — | — |
| 2001-08-31 | $5.81 | $5.81 | 474,275 | — | — |
| 2001-08-30 | $5.80 | $5.80 | 2,058,820 | — | — |
| 2001-08-29 | $6.66 | $6.66 | 406,166 | — | — |
| 2001-08-28 | $7.65 | $7.65 | 339,457 | — | — |
| 2001-08-27 | $7.30 | $7.30 | 529,944 | — | — |
| 2001-08-24 | $7.79 | $7.79 | 188,777 | — | — |
| 2001-08-23 | $7.30 | $7.30 | 55,047 | — | — |
| 2001-08-22 | $7.49 | $7.49 | 124,556 | — | — |
| 2001-08-21 | $7.71 | $7.71 | 112,116 | — | — |
| 2001-08-20 | $7.92 | $7.92 | 108,073 | — | — |
| 2001-08-17 | $7.88 | $7.88 | 108,695 | — | — |
| 2001-08-16 | $8.01 | $8.01 | 240,714 | — | — |
| 2001-08-15 | $8.08 | $8.08 | 300,582 | — | — |
| 2001-08-14 | $8.40 | $8.40 | 136,840 | — | — |
| 2001-08-13 | $8.62 | $8.62 | 265,128 | — | — |
| 2001-08-10 | $7.75 | $7.75 | 479,562 | — | — |
| 2001-08-09 | $7.81 | $7.81 | 537,253 | — | — |
| 2001-08-08 | $8.31 | $8.31 | 292,807 | — | — |
| 2001-08-07 | $8.87 | $8.87 | 297,161 | — | — |
| 2001-08-06 | $8.77 | $8.77 | 506,619 | — | — |
| 2001-08-03 | $8.94 | $8.94 | 1,352,384 | — | — |
| 2001-08-02 | $8.95 | $8.95 | 1,417,072 | — | — |
| 2001-08-01 | $9.73 | $9.73 | 803,935 | — | — |
| 2001-07-31 | $9.10 | $9.10 | 384,707 | — | — |
| 2001-07-30 | $9.18 | $9.18 | 357,961 | — | — |
| 2001-07-27 | $9.51 | $9.51 | 195,308 | — | — |
| 2001-07-26 | $9.55 | $9.55 | 337,746 | — | — |
| 2001-07-25 | $9.79 | $9.79 | 74,951 | — | — |
| 2001-07-24 | $10.16 | $10.16 | 86,303 | — | — |
| 2001-07-23 | $10.62 | $10.62 | 388,595 | — | — |
| 2001-07-20 | $10.45 | $10.45 | 145,859 | — | — |
| 2001-07-19 | $10.87 | $10.87 | 39,808 | — | — |
| 2001-07-18 | $10.83 | $10.83 | 92,523 | — | — |
| 2001-07-17 | $11.48 | $11.48 | 121,757 | — | — |
| 2001-07-16 | $11.62 | $11.62 | 102,941 | — | — |
| 2001-07-13 | $11.74 | $11.74 | 256,886 | — | — |
| 2001-07-12 | $11.86 | $11.86 | 293,273 | — | — |
| 2001-07-11 | $11.70 | $11.70 | 536,786 | — | — |
| 2001-07-10 | $11.90 | $11.90 | 262,951 | — | — |
| 2001-07-09 | $11.59 | $11.59 | 203,083 | — | — |
| 2001-07-06 | $12.21 | $12.21 | 202,461 | — | — |
| 2001-07-05 | $12.21 | $12.21 | 212,258 | — | — |
| 2001-07-03 | $12.25 | $12.25 | 36,076 | — | — |
| 2001-07-02 | $12.39 | $12.39 | 778,433 | — | — |
| 2001-06-29 | $14.15 | $14.15 | 605,673 | — | — |
| 2001-06-28 | $12.20 | $12.20 | 431,357 | — | — |
| 2001-06-27 | $12.28 | $12.28 | 201,684 | — | — |
| 2001-06-26 | $11.99 | $11.99 | 723,386 | — | — |
| 2001-06-25 | $11.66 | $11.66 | 450,173 | — | — |
| 2001-06-22 | $11.68 | $11.68 | 387,817 | — | — |
| 2001-06-21 | $11.67 | $11.67 | 359,983 | — | — |
| 2001-06-20 | $11.58 | $11.58 | 162,653 | — | — |
| 2001-06-19 | $11.80 | $11.80 | 391,238 | — | — |
| 2001-06-18 | $11.11 | $11.11 | 382,375 | — | — |
| 2001-06-15 | $11.38 | $11.38 | 398,236 | — | — |
| 2001-06-14 | $12.07 | $12.07 | 415,496 | — | — |
| 2001-06-13 | $12.32 | $12.32 | 105,274 | — | — |
| 2001-06-12 | $12.60 | $12.60 | 349,875 | — | — |
| 2001-06-11 | $12.28 | $12.28 | 181,002 | — | — |
| 2001-06-08 | $12.48 | $12.48 | 78,061 | — | — |
| 2001-06-07 | $12.75 | $12.75 | 100,609 | — | — |
| 2001-06-06 | $12.86 | $12.86 | 58,002 | — | — |
| 2001-06-05 | $12.77 | $12.77 | 137,462 | — | — |
| 2001-06-04 | $12.82 | $12.82 | 115,537 | — | — |
| 2001-06-01 | $12.69 | $12.69 | 198,885 | — | — |
| 2001-05-31 | $12.48 | $12.48 | 492,313 | — | — |
| 2001-05-30 | $11.94 | $11.94 | 561,355 | — | — |
| 2001-05-29 | $13.02 | $13.02 | 157,833 | — | — |
| 2001-05-25 | $14.12 | $14.12 | 117,403 | — | — |
| 2001-05-24 | $14.02 | $14.02 | 105,274 | — | — |
| 2001-05-23 | $14.23 | $14.23 | 389,061 | — | — |
| 2001-05-22 | $14.79 | $14.79 | 462,146 | — | — |
| 2001-05-21 | $14.01 | $14.01 | 671,138 | — | — |
| 2001-05-18 | $12.87 | $12.87 | 274,613 | — | — |
| 2001-05-17 | $13.41 | $13.41 | 1,032,831 | — | — |
| 2001-05-16 | $12.66 | $12.66 | 1,094,254 | — | — |
| 2001-05-15 | $12.86 | $12.86 | 521,236 | — | — |
| 2001-05-14 | $13.00 | $13.00 | 365,270 | — | — |
| 2001-05-11 | $13.50 | $13.50 | 449,240 | — | — |
| 2001-05-10 | $14.24 | $14.24 | 147,103 | — | — |
| 2001-05-09 | $14.27 | $14.27 | 384,552 | — | — |
| 2001-05-08 | $14.68 | $14.68 | 440,532 | — | — |
| 2001-05-07 | $15.64 | $15.64 | 651,390 | — | — |
| 2001-05-04 | $16.83 | $16.83 | 297,783 | — | — |
| 2001-05-03 | $16.24 | $16.24 | 418,606 | — | — |
| 2001-05-02 | $17.40 | $17.40 | 1,382,084 | — | — |
| 2001-05-01 | $17.04 | $17.04 | 360,916 | — | — |
| 2001-04-30 | $17.23 | $17.23 | 1,004,997 | — | — |
| 2001-04-27 | $16.24 | $16.24 | 233,561 | — | — |
| 2001-04-26 | $16.72 | $16.72 | 2,321,460 | — | — |
| 2001-04-25 | $15.37 | $15.37 | 287,675 | — | — |
| 2001-04-24 | $15.07 | $15.07 | 274,302 | — | — |
| 2001-04-23 | $14.98 | $14.98 | 396,525 | — | — |
| 2001-04-20 | $16.17 | $16.17 | 334,481 | — | — |
| 2001-04-19 | $16.13 | $16.13 | 442,864 | — | — |
| 2001-04-18 | $16.12 | $16.12 | 558,556 | — | — |
| 2001-04-17 | $13.99 | $13.99 | 213,657 | — | — |
| 2001-04-16 | $13.83 | $13.83 | 517,504 | — | — |
| 2001-04-12 | $14.43 | $14.43 | 180,847 | — | — |
| 2001-04-11 | $14.82 | $14.82 | 654,966 | — | — |
| 2001-04-10 | $13.85 | $13.85 | 756,663 | — | — |
| 2001-04-09 | $12.24 | $12.24 | 285,032 | — | — |
| 2001-04-06 | $12.18 | $12.18 | 1,154,899 | — | — |
| 2001-04-05 | $12.38 | $12.38 | 421,250 | — | — |
| 2001-04-04 | $10.97 | $10.97 | 2,549,112 | — | — |
| 2001-04-03 | $12.10 | $12.10 | 760,551 | — | — |
| 2001-04-02 | $12.54 | $12.54 | 429,802 | — | — |
| 2001-03-30 | $13.14 | $13.14 | 399,635 | — | — |
| 2001-03-29 | $12.90 | $12.90 | 156,433 | — | — |
| 2001-03-28 | $13.55 | $13.55 | 271,037 | — | — |
| 2001-03-27 | $14.15 | $14.15 | 225,631 | — | — |
| 2001-03-26 | $13.50 | $13.50 | 608,005 | — | — |
| 2001-03-23 | $13.18 | $13.18 | 321,419 | — | — |
| 2001-03-22 | $12.98 | $12.98 | 457,326 | — | — |
| 2001-03-21 | $12.96 | $12.96 | 225,942 | — | — |
| 2001-03-20 | $13.50 | $13.50 | 621,534 | — | — |
| 2001-03-19 | $13.30 | $13.30 | 1,244,933 | — | — |
| 2001-03-16 | $14.59 | $14.59 | 824,772 | — | — |
| 2001-03-15 | $13.02 | $13.02 | 443,486 | — | — |
| 2001-03-14 | $12.86 | $12.86 | 891,171 | — | — |
| 2001-03-13 | $13.02 | $13.02 | 981,827 | — | — |
| 2001-03-12 | $12.70 | $12.70 | 1,224,407 | — | — |
| 2001-03-09 | $12.90 | $12.90 | 1,745,799 | — | — |
| 2001-03-08 | $12.90 | $12.90 | 5,055,461 | — | — |
| 2001-03-07 | $13.10 | $13.10 | 1,287,074 | — | — |
| 2001-03-06 | $14.03 | $14.03 | 564,465 | — | — |
| 2001-03-05 | $12.94 | $12.94 | 620,134 | — | — |
| 2001-03-02 | $15.11 | $15.11 | 481,117 | — | — |
| 2001-03-01 | $15.92 | $15.92 | 202,306 | — | — |
| 2001-02-28 | $16.20 | $16.20 | 105,429 | — | — |
| 2001-02-27 | $15.96 | $15.96 | 115,070 | — | — |
| 2001-02-26 | $17.08 | $17.08 | 152,701 | — | — |
| 2001-02-23 | $16.16 | $16.16 | 170,584 | — | — |
| 2001-02-22 | $14.47 | $14.47 | 480,184 | — | — |
| 2001-02-21 | $16.48 | $16.48 | 655,744 | — | — |
| 2001-02-20 | $16.88 | $16.88 | 332,615 | — | — |
| 2001-02-16 | $18.57 | $18.57 | 874,221 | — | — |
| 2001-02-15 | $21.95 | $21.95 | 834,724 | — | — |
| 2001-02-14 | $20.70 | $20.70 | 278,967 | — | — |
| 2001-02-13 | $21.02 | $21.02 | 509,107 | — | — |
| 2001-02-12 | $19.37 | $19.37 | 136,374 | — | — |
| 2001-02-09 | $18.41 | $18.41 | 111,338 | — | — |
| 2001-02-08 | $18.39 | $18.39 | 197,485 | — | — |
| 2001-02-07 | $17.64 | $17.64 | 308,823 | — | — |
| 2001-02-06 | $17.85 | $17.85 | 366,203 | — | — |
| 2001-02-05 | $17.93 | $17.93 | 649,679 | — | — |
| 2001-02-02 | $19.17 | $19.17 | 902,522 | — | — |
| 2001-02-01 | $20.34 | $20.34 | 858,671 | — | — |
| 2001-01-31 | $18.57 | $18.57 | 669,583 | — | — |
| 2001-01-30 | $19.05 | $19.05 | 449,706 | — | — |
| 2001-01-29 | $17.28 | $17.28 | 206,660 | — | — |
| 2001-01-26 | $16.28 | $16.28 | 160,943 | — | — |
| 2001-01-25 | $16.36 | $16.36 | 337,591 | — | — |
| 2001-01-24 | $15.31 | $15.31 | 127,666 | — | — |
| 2001-01-23 | $15.07 | $15.07 | 272,125 | — | — |
| 2001-01-22 | $14.39 | $14.39 | 109,783 | — | — |
| 2001-01-19 | $13.46 | $13.46 | 227,186 | — | — |
| 2001-01-18 | $13.83 | $13.83 | 165,608 | — | — |
| 2001-01-17 | $13.75 | $13.75 | 320,641 | — | — |
| 2001-01-16 | $14.63 | $14.63 | 607,072 | — | — |
| 2001-01-12 | $11.17 | $11.17 | 420,939 | — | — |
| 2001-01-11 | $11.29 | $11.29 | 531,499 | — | — |
| 2001-01-10 | $10.93 | $10.93 | 120,979 | — | — |
| 2001-01-09 | $10.69 | $10.69 | 168,873 | — | — |
| 2001-01-08 | $10.25 | $10.25 | 112,582 | — | — |
| 2001-01-05 | $10.61 | $10.61 | 215,990 | — | — |
| 2001-01-04 | $11.09 | $11.09 | 200,906 | — | — |
| 2001-01-03 | $11.17 | $11.17 | 288,142 | — | — |
| 2001-01-02 | $9.61 | $9.61 | 227,652 | — | — |