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
- 1997-07-15 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 | $6.19 | $22.22 | 731,700 | — | — |
| 2001-12-28 | $6.12 | $21.97 | 181,500 | — | — |
| 2001-12-27 | $6.03 | $21.67 | 212,400 | — | — |
| 2001-12-26 | $5.99 | $21.52 | 468,900 | — | — |
| 2001-12-24 | $5.90 | $21.20 | 182,700 | — | — |
| 2001-12-21 | $6.16 | $22.12 | 498,900 | — | — |
| 2001-12-20 | $5.63 | $20.23 | 174,300 | — | — |
| 2001-12-19 | $5.85 | $21.01 | 164,100 | — | — |
| 2001-12-18 | $5.93 | $21.31 | 157,200 | — | — |
| 2001-12-17 | $6.05 | $21.73 | 417,900 | — | — |
| 2001-12-14 | $6.18 | $22.21 | 299,100 | — | — |
| 2001-12-13 | $6.00 | $21.55 | 340,500 | — | — |
| 2001-12-12 | $5.75 | $20.65 | 225,000 | — | — |
| 2001-12-11 | $5.53 | $19.87 | 156,300 | — | — |
| 2001-12-10 | $5.48 | $19.69 | 854,400 | — | — |
| 2001-12-07 | $5.33 | $19.15 | 545,400 | — | — |
| 2001-12-06 | $5.32 | $19.11 | 195,000 | — | — |
| 2001-12-05 | $5.40 | $19.40 | 342,300 | — | — |
| 2001-12-04 | $5.47 | $19.63 | 391,800 | — | — |
| 2001-12-03 | $5.28 | $18.97 | 180,300 | — | — |
| 2001-11-30 | $5.27 | $18.91 | 229,800 | — | — |
| 2001-11-29 | $5.33 | $19.15 | 114,600 | — | — |
| 2001-11-28 | $5.32 | $19.12 | 63,900 | — | — |
| 2001-11-27 | $5.35 | $19.21 | 393,900 | — | — |
| 2001-11-26 | $5.33 | $19.13 | 123,600 | — | — |
| 2001-11-23 | $5.37 | $19.30 | 40,500 | — | — |
| 2001-11-21 | $5.38 | $19.32 | 169,200 | — | — |
| 2001-11-20 | $5.32 | $19.09 | 618,300 | — | — |
| 2001-11-19 | $5.29 | $19.01 | 309,900 | — | — |
| 2001-11-16 | $5.51 | $19.80 | 199,200 | — | — |
| 2001-11-15 | $5.57 | $20.00 | 83,700 | — | — |
| 2001-11-14 | $5.58 | $20.05 | 111,000 | — | — |
| 2001-11-13 | $5.70 | $20.46 | 153,900 | — | — |
| 2001-11-12 | $5.67 | $20.35 | 174,900 | — | — |
| 2001-11-09 | $5.89 | $21.16 | 75,900 | — | — |
| 2001-11-08 | $5.99 | $21.52 | 123,000 | — | — |
| 2001-11-07 | $6.00 | $21.55 | 204,600 | — | — |
| 2001-11-06 | $6.00 | $21.55 | 211,200 | — | — |
| 2001-11-05 | $6.07 | $21.79 | 330,900 | — | — |
| 2001-11-02 | $6.12 | $21.97 | 905,100 | — | — |
| 2001-11-01 | $6.16 | $22.12 | 555,300 | — | — |
| 2001-10-31 | $5.87 | $21.07 | 129,300 | — | — |
| 2001-10-30 | $5.69 | $20.45 | 120,900 | — | — |
| 2001-10-29 | $5.72 | $20.53 | 273,000 | — | — |
| 2001-10-26 | $5.73 | $20.59 | 205,800 | — | — |
| 2001-10-25 | $5.58 | $20.04 | 173,700 | — | — |
| 2001-10-24 | $5.53 | $19.87 | 36,900 | — | — |
| 2001-10-23 | $5.60 | $20.11 | 337,800 | — | — |
| 2001-10-22 | $5.58 | $20.05 | 334,500 | — | — |
| 2001-10-19 | $5.50 | $19.75 | 312,000 | — | — |
| 2001-10-18 | $5.43 | $19.50 | 108,300 | — | — |
| 2001-10-17 | $5.50 | $19.74 | 395,100 | — | — |
| 2001-10-16 | $5.27 | $18.91 | 567,000 | — | — |
| 2001-10-15 | $4.97 | $17.84 | 284,700 | — | — |
| 2001-10-12 | $4.95 | $17.79 | 219,300 | — | — |
| 2001-10-11 | $4.93 | $17.72 | 162,000 | — | — |
| 2001-10-10 | $4.88 | $17.54 | 345,300 | — | — |
| 2001-10-09 | $4.90 | $17.60 | 263,700 | — | — |
| 2001-10-08 | $4.75 | $17.06 | 96,300 | — | — |
| 2001-10-05 | $4.75 | $17.05 | 476,400 | — | — |
| 2001-10-04 | $4.67 | $16.76 | 497,700 | — | — |
| 2001-10-03 | $4.66 | $16.74 | 501,300 | — | — |
| 2001-10-02 | $4.56 | $16.38 | 421,500 | — | — |
| 2001-10-01 | $4.50 | $16.15 | 133,800 | — | — |
| 2001-09-28 | $4.39 | $15.75 | 542,700 | — | — |
| 2001-09-27 | $4.34 | $15.57 | 427,800 | — | — |
| 2001-09-26 | $4.38 | $15.73 | 199,200 | — | — |
| 2001-09-25 | $4.40 | $15.79 | 415,500 | — | — |
| 2001-09-24 | $4.38 | $15.73 | 257,400 | — | — |
| 2001-09-21 | $4.23 | $15.18 | 511,200 | — | — |
| 2001-09-20 | $4.24 | $15.22 | 239,100 | — | — |
| 2001-09-19 | $4.33 | $15.56 | 450,600 | — | — |
| 2001-09-18 | $4.38 | $15.74 | 588,900 | — | — |
| 2001-09-17 | $4.75 | $17.06 | 316,500 | — | — |
| 2001-09-10 | $4.99 | $17.93 | 189,600 | — | — |
| 2001-09-07 | $4.96 | $17.82 | 156,300 | — | — |
| 2001-09-06 | $4.97 | $17.84 | 399,300 | — | — |
| 2001-09-05 | $5.03 | $18.08 | 671,700 | — | — |
| 2001-09-04 | $4.98 | $17.90 | 506,100 | — | — |
| 2001-08-31 | $4.85 | $17.42 | 495,900 | — | — |
| 2001-08-30 | $4.80 | $17.25 | 385,500 | — | — |
| 2001-08-29 | $4.79 | $17.21 | 441,300 | — | — |
| 2001-08-28 | $4.80 | $17.24 | 179,700 | — | — |
| 2001-08-27 | $4.68 | $16.81 | 142,800 | — | — |
| 2001-08-24 | $4.57 | $16.40 | 221,700 | — | — |
| 2001-08-23 | $4.47 | $16.04 | 78,300 | — | — |
| 2001-08-22 | $4.49 | $16.11 | 163,500 | — | — |
| 2001-08-21 | $4.45 | $15.97 | 203,400 | — | — |
| 2001-08-20 | $4.50 | $16.16 | 526,800 | — | — |
| 2001-08-17 | $4.50 | $16.16 | 113,100 | — | — |
| 2001-08-16 | $4.66 | $16.75 | 98,400 | — | — |
| 2001-08-15 | $4.66 | $16.74 | 121,200 | — | — |
| 2001-08-14 | $4.77 | $17.12 | 72,300 | — | — |
| 2001-08-13 | $4.82 | $17.30 | 199,200 | — | — |
| 2001-08-10 | $4.67 | $16.78 | 369,300 | — | — |
| 2001-08-09 | $4.77 | $17.12 | 515,400 | — | — |
| 2001-08-08 | $4.62 | $16.58 | 113,400 | — | — |
| 2001-08-07 | $4.59 | $16.50 | 183,600 | — | — |
| 2001-08-06 | $4.48 | $16.09 | 184,800 | — | — |
| 2001-08-03 | $4.43 | $15.92 | 169,500 | — | — |
| 2001-08-02 | $4.45 | $15.98 | 2,509,500 | — | — |
| 2001-08-01 | $4.24 | $15.23 | 311,400 | — | — |
| 2001-07-31 | $4.19 | $15.05 | 575,700 | — | — |
| 2001-07-30 | $4.50 | $16.15 | 114,300 | — | — |
| 2001-07-27 | $4.67 | $16.77 | 40,800 | — | — |
| 2001-07-26 | $4.80 | $17.23 | 1,936,200 | — | — |
| 2001-07-25 | $4.83 | $17.36 | 377,100 | — | — |
| 2001-07-24 | $4.62 | $16.59 | 114,600 | — | — |
| 2001-07-23 | $4.60 | $16.52 | 115,800 | — | — |
| 2001-07-20 | $4.72 | $16.94 | 170,100 | — | — |
| 2001-07-19 | $4.64 | $16.66 | 148,800 | — | — |
| 2001-07-18 | $4.60 | $16.52 | 516,000 | — | — |
| 2001-07-17 | $5.00 | $17.96 | 200,700 | — | — |
| 2001-07-16 | $4.94 | $17.73 | 397,500 | — | — |
| 2001-07-13 | $4.83 | $17.36 | 234,600 | — | — |
| 2001-07-12 | $5.02 | $18.02 | 350,400 | — | — |
| 2001-07-11 | $4.82 | $17.32 | 118,500 | — | — |
| 2001-07-10 | $4.88 | $17.54 | 988,500 | — | — |
| 2001-07-09 | $5.13 | $18.42 | 585,000 | — | — |
| 2001-07-06 | $5.52 | $19.81 | 934,800 | — | — |
| 2001-07-05 | $5.78 | $20.77 | 1,363,800 | — | — |
| 2001-07-03 | $5.41 | $19.44 | 269,700 | — | — |
| 2001-07-02 | $5.29 | $18.99 | 245,700 | — | — |
| 2001-06-29 | $5.32 | $19.09 | 1,110,600 | — | — |
| 2001-06-28 | $4.56 | $16.39 | 339,000 | — | — |
| 2001-06-27 | $4.75 | $17.05 | 358,200 | — | — |
| 2001-06-26 | $4.61 | $16.54 | 162,900 | — | — |
| 2001-06-25 | $4.30 | $15.44 | 112,500 | — | — |
| 2001-06-22 | $4.55 | $16.34 | 93,000 | — | — |
| 2001-06-21 | $4.58 | $16.46 | 167,100 | — | — |
| 2001-06-20 | $4.15 | $14.89 | 247,800 | — | — |
| 2001-06-19 | $4.04 | $14.51 | 285,300 | — | — |
| 2001-06-18 | $4.05 | $14.54 | 742,800 | — | — |
| 2001-06-15 | $4.55 | $16.35 | 371,400 | — | — |
| 2001-06-14 | $4.37 | $15.68 | 251,400 | — | — |
| 2001-06-13 | $4.51 | $16.18 | 390,000 | — | — |
| 2001-06-12 | $4.67 | $16.76 | 198,600 | — | — |
| 2001-06-11 | $4.68 | $16.82 | 415,200 | — | — |
| 2001-06-08 | $4.81 | $17.26 | 139,200 | — | — |
| 2001-06-07 | $4.77 | $17.12 | 583,800 | — | — |
| 2001-06-06 | $4.65 | $16.69 | 315,000 | — | — |
| 2001-06-05 | $4.73 | $17.00 | 607,800 | — | — |
| 2001-06-04 | $4.58 | $16.46 | 804,300 | — | — |
| 2001-06-01 | $4.70 | $16.88 | 1,122,000 | — | — |
| 2001-05-31 | $4.32 | $15.50 | 592,200 | — | — |
| 2001-05-30 | $3.68 | $13.23 | 1,127,100 | — | — |
| 2001-05-29 | $3.61 | $12.95 | 650,100 | — | — |
| 2001-05-25 | $3.28 | $11.79 | 427,200 | — | — |
| 2001-05-24 | $3.00 | $10.77 | 1,113,600 | — | — |
| 2001-05-23 | $2.90 | $10.43 | 687,000 | — | — |
| 2001-05-22 | $2.94 | $10.55 | 929,100 | — | — |
| 2001-05-21 | $2.92 | $10.47 | 793,500 | — | — |
| 2001-05-18 | $2.91 | $10.45 | 222,300 | — | — |
| 2001-05-17 | $2.87 | $10.30 | 136,410 | — | — |
| 2001-05-16 | $2.90 | $10.41 | 238,590 | — | — |
| 2001-05-15 | $2.73 | $9.82 | 69,870 | — | — |
| 2001-05-14 | $2.80 | $10.06 | 115,380 | — | — |
| 2001-05-11 | $2.53 | $9.10 | 94,860 | — | — |
| 2001-05-10 | $2.60 | $9.34 | 108,540 | — | — |
| 2001-05-09 | $2.53 | $9.10 | 172,170 | — | — |
| 2001-05-08 | $2.67 | $9.58 | 323,820 | — | — |
| 2001-05-07 | $2.50 | $8.98 | 380,340 | — | — |
| 2001-05-04 | $2.37 | $8.50 | 112,950 | — | — |
| 2001-05-03 | $2.13 | $7.66 | 89,820 | — | — |
| 2001-05-02 | $2.20 | $7.90 | 27,810 | — | — |
| 2001-05-01 | $2.27 | $8.14 | 94,800 | — | — |
| 2001-04-30 | $2.10 | $7.54 | 237,990 | — | — |
| 2001-04-27 | $2.27 | $8.14 | 15,120 | — | — |
| 2001-04-26 | $2.27 | $8.14 | 120,210 | — | — |
| 2001-04-25 | $2.30 | $8.26 | 180,690 | — | — |
| 2001-04-24 | $2.23 | $8.02 | 301,950 | — | — |
| 2001-04-23 | $2.13 | $7.66 | 106,110 | — | — |
| 2001-04-20 | $2.23 | $8.02 | 748,440 | — | — |
| 2001-04-19 | $2.50 | $8.98 | 434,160 | — | — |
| 2001-04-18 | $2.53 | $9.10 | 87,420 | — | — |
| 2001-04-17 | $2.60 | $9.34 | 37,410 | — | — |
| 2001-04-16 | $2.53 | $9.10 | 42,780 | — | — |
| 2001-04-12 | $2.57 | $9.22 | 77,130 | — | — |
| 2001-04-11 | $2.60 | $9.34 | 234,060 | — | — |
| 2001-04-10 | $2.27 | $8.14 | 153,630 | — | — |
| 2001-04-09 | $2.23 | $8.02 | 153,180 | — | — |
| 2001-04-06 | $2.23 | $8.02 | 34,470 | — | — |
| 2001-04-05 | $2.53 | $9.10 | 34,500 | — | — |
| 2001-04-04 | $2.57 | $9.22 | 76,920 | — | — |
| 2001-04-03 | $2.57 | $9.22 | 45,600 | — | — |
| 2001-04-02 | $2.57 | $9.22 | 64,530 | — | — |
| 2001-03-30 | $2.67 | $9.58 | 42,870 | — | — |
| 2001-03-29 | $2.63 | $9.46 | 64,470 | — | — |
| 2001-03-28 | $2.67 | $9.58 | 98,550 | — | — |
| 2001-03-27 | $2.73 | $9.82 | 72,150 | — | — |
| 2001-03-26 | $2.97 | $10.65 | 62,100 | — | — |
| 2001-03-23 | $2.97 | $10.65 | 59,280 | — | — |
| 2001-03-22 | $2.97 | $10.65 | 99,900 | — | — |
| 2001-03-21 | $3.00 | $10.77 | 39,180 | — | — |
| 2001-03-20 | $3.10 | $11.13 | 219,990 | — | — |
| 2001-03-19 | $3.20 | $11.49 | 131,730 | — | — |
| 2001-03-16 | $3.27 | $11.73 | 66,480 | — | — |
| 2001-03-15 | $3.33 | $11.97 | 47,940 | — | — |
| 2001-03-14 | $3.47 | $12.45 | 89,820 | — | — |
| 2001-03-13 | $3.47 | $12.45 | 42,600 | — | — |
| 2001-03-12 | $3.30 | $11.85 | 57,450 | — | — |
| 2001-03-09 | $3.50 | $12.57 | 390,870 | — | — |
| 2001-03-08 | $3.57 | $12.81 | 141,000 | — | — |
| 2001-03-07 | $3.67 | $13.17 | 140,370 | — | — |
| 2001-03-06 | $3.17 | $11.37 | 79,170 | — | — |
| 2001-03-05 | $3.13 | $11.25 | 62,280 | — | — |
| 2001-03-02 | $3.20 | $11.49 | 51,540 | — | — |
| 2001-03-01 | $3.17 | $11.37 | 49,080 | — | — |
| 2001-02-28 | $3.27 | $11.73 | 36,000 | — | — |
| 2001-02-27 | $3.07 | $11.01 | 30,900 | — | — |
| 2001-02-26 | $3.27 | $11.73 | 33,030 | — | — |
| 2001-02-23 | $3.23 | $11.61 | 71,400 | — | — |
| 2001-02-22 | $2.93 | $10.53 | 97,350 | — | — |
| 2001-02-21 | $3.17 | $11.37 | 81,060 | — | — |
| 2001-02-20 | $3.27 | $11.73 | 79,620 | — | — |
| 2001-02-16 | $3.40 | $12.21 | 46,980 | — | — |
| 2001-02-15 | $3.63 | $13.05 | 23,730 | — | — |
| 2001-02-14 | $3.70 | $13.29 | 77,160 | — | — |
| 2001-02-13 | $3.73 | $13.41 | 82,830 | — | — |
| 2001-02-12 | $3.60 | $12.93 | 60,090 | — | — |
| 2001-02-09 | $3.53 | $12.69 | 43,590 | — | — |
| 2001-02-08 | $3.67 | $13.17 | 56,130 | — | — |
| 2001-02-07 | $3.80 | $13.65 | 33,060 | — | — |
| 2001-02-06 | $3.93 | $14.13 | 52,260 | — | — |
| 2001-02-05 | $4.10 | $14.72 | 119,460 | — | — |
| 2001-02-02 | $3.80 | $13.65 | 43,470 | — | — |
| 2001-02-01 | $3.83 | $13.77 | 89,970 | — | — |
| 2001-01-31 | $3.80 | $13.65 | 106,050 | — | — |
| 2001-01-30 | $4.10 | $14.72 | 48,540 | — | — |
| 2001-01-29 | $4.10 | $14.72 | 124,290 | — | — |
| 2001-01-26 | $3.96 | $14.22 | 57,150 | — | — |
| 2001-01-25 | $3.75 | $13.47 | 46,200 | — | — |
| 2001-01-24 | $3.75 | $13.47 | 122,490 | — | — |
| 2001-01-23 | $3.96 | $14.22 | 112,110 | — | — |
| 2001-01-22 | $3.54 | $12.72 | 42,750 | — | — |
| 2001-01-19 | $3.54 | $12.72 | 98,880 | — | — |
| 2001-01-18 | $3.75 | $13.47 | 91,590 | — | — |
| 2001-01-17 | $4.38 | $15.71 | 106,680 | — | — |
| 2001-01-16 | $4.58 | $16.46 | 201,420 | — | — |
| 2001-01-12 | $4.38 | $15.71 | 129,600 | — | — |
| 2001-01-11 | $3.75 | $13.47 | 319,050 | — | — |
| 2001-01-10 | $4.58 | $16.46 | 375,930 | — | — |
| 2001-01-09 | $3.75 | $13.47 | 308,700 | — | — |
| 2001-01-08 | $2.92 | $10.47 | 487,680 | — | — |
| 2001-01-05 | $2.50 | $8.98 | 314,070 | — | — |
| 2001-01-04 | $1.88 | $6.73 | 123,420 | — | — |
| 2001-01-03 | $1.67 | $5.99 | 176,340 | — | — |
| 2001-01-02 | $1.25 | $4.49 | 209,910 | — | — |