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
- 2000-07-24 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 | $8.40 | $8.41 | 94,000 | — | — |
| 2001-12-28 | $7.96 | $7.97 | 37,600 | — | — |
| 2001-12-27 | $7.94 | $7.95 | 13,200 | — | — |
| 2001-12-26 | $7.93 | $7.93 | 25,200 | — | — |
| 2001-12-24 | $7.94 | $7.94 | 12,000 | — | — |
| 2001-12-21 | $7.93 | $7.93 | 39,200 | — | — |
| 2001-12-20 | $8.00 | $8.01 | 93,200 | — | — |
| 2001-12-19 | $7.63 | $7.63 | 452,800 | — | — |
| 2001-12-18 | $7.71 | $7.72 | 154,000 | — | — |
| 2001-12-17 | $7.35 | $7.36 | 105,600 | — | — |
| 2001-12-14 | $7.44 | $7.44 | 67,200 | — | — |
| 2001-12-13 | $7.49 | $7.49 | 44,400 | — | — |
| 2001-12-12 | $7.74 | $7.75 | 17,600 | — | — |
| 2001-12-11 | $7.83 | $7.83 | 85,600 | — | — |
| 2001-12-10 | $7.50 | $7.51 | 110,000 | — | — |
| 2001-12-07 | $7.54 | $7.55 | 109,200 | — | — |
| 2001-12-06 | $7.50 | $7.50 | 116,000 | — | — |
| 2001-12-05 | $7.15 | $7.16 | 54,000 | — | — |
| 2001-12-04 | $7.11 | $7.12 | 269,200 | — | — |
| 2001-12-03 | $7.50 | $7.51 | 168,000 | — | — |
| 2001-11-30 | $6.98 | $6.98 | 101,200 | — | — |
| 2001-11-29 | $6.99 | $6.99 | 96,400 | — | — |
| 2001-11-28 | $7.23 | $7.24 | 20,400 | — | — |
| 2001-11-27 | $7.25 | $7.26 | 64,000 | — | — |
| 2001-11-26 | $7.25 | $7.25 | 36,800 | — | — |
| 2001-11-23 | $7.38 | $7.38 | 2,800 | — | — |
| 2001-11-21 | $7.43 | $7.43 | 24,800 | — | — |
| 2001-11-20 | $7.64 | $7.65 | 203,200 | — | — |
| 2001-11-19 | $7.65 | $7.66 | 141,200 | — | — |
| 2001-11-16 | $7.40 | $7.41 | 107,200 | — | — |
| 2001-11-15 | $7.25 | $7.26 | 156,000 | — | — |
| 2001-11-14 | $6.78 | $6.78 | 43,200 | — | — |
| 2001-11-13 | $6.53 | $6.53 | 152,000 | — | — |
| 2001-11-12 | $6.45 | $6.46 | 37,200 | — | — |
| 2001-11-09 | $6.58 | $6.59 | 62,800 | — | — |
| 2001-11-08 | $6.65 | $6.66 | 62,000 | — | — |
| 2001-11-07 | $6.88 | $6.88 | 54,800 | — | — |
| 2001-11-06 | $6.88 | $6.88 | 138,400 | — | — |
| 2001-11-05 | $6.92 | $6.92 | 28,400 | — | — |
| 2001-11-02 | $6.86 | $6.86 | 58,400 | — | — |
| 2001-11-01 | $6.65 | $6.65 | 88,000 | — | — |
| 2001-10-31 | $6.64 | $6.64 | 112,000 | — | — |
| 2001-10-30 | $6.44 | $6.45 | 32,000 | — | — |
| 2001-10-29 | $6.47 | $6.47 | 96,800 | — | — |
| 2001-10-26 | $6.31 | $6.32 | 70,000 | — | — |
| 2001-10-25 | $6.19 | $6.19 | 116,400 | — | — |
| 2001-10-24 | $6.43 | $6.43 | 64,800 | — | — |
| 2001-10-23 | $6.63 | $6.64 | 200,800 | — | — |
| 2001-10-22 | $6.63 | $6.63 | 309,200 | — | — |
| 2001-10-19 | $6.20 | $6.21 | 101,200 | — | — |
| 2001-10-18 | $6.04 | $6.04 | 36,000 | — | — |
| 2001-10-17 | $6.23 | $6.23 | 70,000 | — | — |
| 2001-10-16 | $6.25 | $6.26 | 74,000 | — | — |
| 2001-10-15 | $6.21 | $6.22 | 123,600 | — | — |
| 2001-10-12 | $6.15 | $6.16 | 23,600 | — | — |
| 2001-10-11 | $6.20 | $6.21 | 85,200 | — | — |
| 2001-10-10 | $6.20 | $6.21 | 189,600 | — | — |
| 2001-10-09 | $6.20 | $6.21 | 336,000 | — | — |
| 2001-10-08 | $6.24 | $6.24 | 226,000 | — | — |
| 2001-10-05 | $6.18 | $6.18 | 531,600 | — | — |
| 2001-10-04 | $5.53 | $5.53 | 828,400 | — | — |
| 2001-10-03 | $4.40 | $4.40 | 340,000 | — | — |
| 2001-10-02 | $4.46 | $4.46 | 28,000 | — | — |
| 2001-10-01 | $4.46 | $4.47 | 51,200 | — | — |
| 2001-09-28 | $4.54 | $4.54 | 114,400 | — | — |
| 2001-09-27 | $4.50 | $4.50 | 46,400 | — | — |
| 2001-09-26 | $4.55 | $4.55 | 23,200 | — | — |
| 2001-09-25 | $4.59 | $4.59 | 123,200 | — | — |
| 2001-09-24 | $4.40 | $4.40 | 450,000 | — | — |
| 2001-09-21 | $4.75 | $4.75 | 126,000 | — | — |
| 2001-09-20 | $4.90 | $4.90 | 92,000 | — | — |
| 2001-09-19 | $4.95 | $4.95 | 127,600 | — | — |
| 2001-09-18 | $5.00 | $5.00 | 70,400 | — | — |
| 2001-09-17 | $5.14 | $5.14 | 63,200 | — | — |
| 2001-09-10 | $5.34 | $5.35 | 26,000 | — | — |
| 2001-09-07 | $5.38 | $5.38 | 538,800 | — | — |
| 2001-09-06 | $5.43 | $5.43 | 119,600 | — | — |
| 2001-09-05 | $5.36 | $5.37 | 264,400 | — | — |
| 2001-09-04 | $5.38 | $5.38 | 94,800 | — | — |
| 2001-08-31 | $5.30 | $5.31 | 23,200 | — | — |
| 2001-08-30 | $5.26 | $5.27 | 22,400 | — | — |
| 2001-08-29 | $5.19 | $5.19 | 26,800 | — | — |
| 2001-08-28 | $5.15 | $5.16 | 24,800 | — | — |
| 2001-08-27 | $5.18 | $5.18 | 48,800 | — | — |
| 2001-08-24 | $5.13 | $5.13 | 382,800 | — | — |
| 2001-08-23 | $5.12 | $5.13 | 67,600 | — | — |
| 2001-08-22 | $5.18 | $5.18 | 19,600 | — | — |
| 2001-08-21 | $5.10 | $5.11 | 94,800 | — | — |
| 2001-08-20 | $5.10 | $5.10 | 49,600 | — | — |
| 2001-08-17 | $5.13 | $5.13 | 14,000 | — | — |
| 2001-08-16 | $5.23 | $5.23 | 37,200 | — | — |
| 2001-08-15 | $5.13 | $5.13 | 67,200 | — | — |
| 2001-08-14 | $5.05 | $5.06 | 75,600 | — | — |
| 2001-08-13 | $4.89 | $4.89 | 138,800 | — | — |
| 2001-08-10 | $4.60 | $4.61 | 75,200 | — | — |
| 2001-08-09 | $4.56 | $4.56 | 29,600 | — | — |
| 2001-08-08 | $4.56 | $4.57 | 53,600 | — | — |
| 2001-08-07 | $4.59 | $4.59 | 11,200 | — | — |
| 2001-08-06 | $4.56 | $4.57 | 35,600 | — | — |
| 2001-08-03 | $4.53 | $4.53 | 16,000 | — | — |
| 2001-08-02 | $4.51 | $4.52 | 18,000 | — | — |
| 2001-08-01 | $4.52 | $4.53 | 62,800 | — | — |
| 2001-07-31 | $4.38 | $4.38 | 331,600 | — | — |
| 2001-07-30 | $4.33 | $4.33 | 5,600 | — | — |
| 2001-07-27 | $4.35 | $4.35 | 31,600 | — | — |
| 2001-07-26 | $4.32 | $4.33 | 50,000 | — | — |
| 2001-07-25 | $4.40 | $4.40 | 123,200 | — | — |
| 2001-07-24 | $4.43 | $4.43 | 50,400 | — | — |
| 2001-07-23 | $4.53 | $4.53 | 61,600 | — | — |
| 2001-07-20 | $4.52 | $4.52 | 150,000 | — | — |
| 2001-07-19 | $4.53 | $4.53 | 27,600 | — | — |
| 2001-07-18 | $4.52 | $4.52 | 62,800 | — | — |
| 2001-07-17 | $4.53 | $4.54 | 141,600 | — | — |
| 2001-07-16 | $4.53 | $4.53 | 43,200 | — | — |
| 2001-07-13 | $4.45 | $4.45 | 35,600 | — | — |
| 2001-07-12 | $4.50 | $4.50 | 23,200 | — | — |
| 2001-07-11 | $4.49 | $4.49 | 109,600 | — | — |
| 2001-07-10 | $4.55 | $4.55 | 252,000 | — | — |
| 2001-07-09 | $4.55 | $4.55 | 36,000 | — | — |
| 2001-07-06 | $4.55 | $4.55 | 62,400 | — | — |
| 2001-07-05 | $4.61 | $4.61 | 210,400 | — | — |
| 2001-07-03 | $4.29 | $4.30 | 36,800 | — | — |
| 2001-07-02 | $4.22 | $4.23 | 84,000 | — | — |
| 2001-06-29 | $4.11 | $4.12 | 1,488,400 | — | — |
| 2001-06-28 | $4.18 | $4.18 | 160,400 | — | — |
| 2001-06-27 | $4.06 | $4.07 | 69,200 | — | — |
| 2001-06-26 | $4.06 | $4.06 | 47,200 | — | — |
| 2001-06-25 | $4.04 | $4.04 | 58,000 | — | — |
| 2001-06-22 | $4.06 | $4.07 | 204,400 | — | — |
| 2001-06-21 | $4.13 | $4.13 | 174,000 | — | — |
| 2001-06-20 | $4.04 | $4.04 | 82,000 | — | — |
| 2001-06-19 | $4.03 | $4.03 | 44,800 | — | — |
| 2001-06-18 | $4.04 | $4.04 | 66,000 | — | — |
| 2001-06-15 | $4.10 | $4.10 | 48,000 | — | — |
| 2001-06-14 | $4.07 | $4.07 | 38,800 | — | — |
| 2001-06-13 | $4.15 | $4.15 | 230,800 | — | — |
| 2001-06-12 | $4.10 | $4.10 | 114,000 | — | — |
| 2001-06-11 | $4.08 | $4.08 | 113,600 | — | — |
| 2001-06-08 | $4.01 | $4.02 | 41,600 | — | — |
| 2001-06-07 | $4.05 | $4.05 | 29,200 | — | — |
| 2001-06-06 | $4.00 | $4.01 | 364,800 | — | — |
| 2001-06-05 | $4.02 | $4.02 | 100,400 | — | — |
| 2001-06-04 | $4.02 | $4.02 | 97,200 | — | — |
| 2001-06-01 | $3.88 | $3.88 | 229,200 | — | — |
| 2001-05-31 | $3.68 | $3.68 | 229,200 | — | — |
| 2001-05-30 | $3.60 | $3.60 | 80,000 | — | — |
| 2001-05-29 | $3.59 | $3.59 | 58,000 | — | — |
| 2001-05-25 | $3.54 | $3.55 | 134,000 | — | — |
| 2001-05-24 | $3.50 | $3.51 | 94,800 | — | — |
| 2001-05-23 | $3.56 | $3.57 | 106,400 | — | — |
| 2001-05-22 | $3.56 | $3.57 | 111,200 | — | — |
| 2001-05-21 | $3.49 | $3.49 | 55,600 | — | — |
| 2001-05-18 | $3.35 | $3.36 | 326,000 | — | — |
| 2001-05-17 | $3.33 | $3.33 | 303,600 | — | — |
| 2001-05-16 | $3.35 | $3.35 | 135,600 | — | — |
| 2001-05-15 | $3.31 | $3.31 | 87,200 | — | — |
| 2001-05-14 | $3.18 | $3.18 | 309,600 | — | — |
| 2001-05-11 | $3.20 | $3.20 | 151,200 | — | — |
| 2001-05-10 | $3.53 | $3.53 | 41,600 | — | — |
| 2001-05-09 | $3.60 | $3.60 | 100,800 | — | — |
| 2001-05-08 | $3.72 | $3.73 | 44,800 | — | — |
| 2001-05-07 | $3.77 | $3.77 | 25,200 | — | — |
| 2001-05-04 | $3.81 | $3.81 | 69,200 | — | — |
| 2001-05-03 | $3.84 | $3.84 | 39,600 | — | — |
| 2001-05-02 | $3.85 | $3.85 | 123,200 | — | — |
| 2001-05-01 | $3.85 | $3.85 | 42,400 | — | — |
| 2001-04-30 | $3.81 | $3.81 | 511,600 | — | — |
| 2001-04-27 | $3.89 | $3.89 | 53,600 | — | — |
| 2001-04-26 | $3.95 | $3.95 | 46,400 | — | — |
| 2001-04-25 | $3.99 | $3.99 | 20,800 | — | — |
| 2001-04-24 | $3.99 | $3.99 | 52,400 | — | — |
| 2001-04-23 | $3.98 | $3.98 | 167,200 | — | — |
| 2001-04-20 | $4.02 | $4.02 | 30,400 | — | — |
| 2001-04-19 | $4.05 | $4.05 | 52,400 | — | — |
| 2001-04-18 | $4.11 | $4.11 | 128,400 | — | — |
| 2001-04-17 | $4.10 | $4.10 | 77,200 | — | — |
| 2001-04-16 | $4.12 | $4.11 | 84,000 | — | — |
| 2001-04-12 | $4.13 | $4.12 | 24,400 | — | — |
| 2001-04-11 | $4.14 | $4.14 | 78,800 | — | — |
| 2001-04-10 | $4.17 | $4.17 | 228,800 | — | — |
| 2001-04-09 | $4.11 | $4.11 | 108,000 | — | — |
| 2001-04-06 | $4.06 | $4.06 | 17,600 | — | — |
| 2001-04-05 | $4.18 | $4.18 | 45,200 | — | — |
| 2001-04-04 | $4.01 | $4.01 | 83,200 | — | — |
| 2001-04-03 | $3.98 | $3.98 | 50,000 | — | — |
| 2001-04-02 | $4.04 | $4.04 | 72,400 | — | — |
| 2001-03-30 | $4.06 | $4.06 | 1,049,200 | — | — |
| 2001-03-29 | $3.94 | $3.94 | 54,400 | — | — |
| 2001-03-28 | $3.75 | $3.75 | 165,200 | — | — |
| 2001-03-27 | $3.57 | $3.57 | 202,400 | — | — |
| 2001-03-26 | $3.27 | $3.26 | 64,400 | — | — |
| 2001-03-23 | $3.18 | $3.18 | 45,600 | — | — |
| 2001-03-22 | $3.04 | $3.04 | 120,000 | — | — |
| 2001-03-21 | $3.01 | $3.01 | 313,200 | — | — |
| 2001-03-20 | $3.10 | $3.10 | 271,200 | — | — |
| 2001-03-19 | $3.31 | $3.31 | 32,000 | — | — |
| 2001-03-16 | $3.44 | $3.44 | 71,600 | — | — |
| 2001-03-15 | $3.46 | $3.46 | 35,600 | — | — |
| 2001-03-14 | $3.47 | $3.47 | 66,000 | — | — |
| 2001-03-13 | $3.55 | $3.55 | 32,000 | — | — |
| 2001-03-12 | $3.62 | $3.62 | 106,400 | — | — |
| 2001-03-09 | $3.72 | $3.72 | 79,600 | — | — |
| 2001-03-08 | $3.81 | $3.81 | 228,400 | — | — |
| 2001-03-07 | $3.83 | $3.83 | 77,600 | — | — |
| 2001-03-06 | $3.85 | $3.85 | 30,400 | — | — |
| 2001-03-05 | $3.85 | $3.85 | 70,000 | — | — |
| 2001-03-02 | $3.80 | $3.80 | 95,600 | — | — |
| 2001-03-01 | $3.65 | $3.65 | 183,200 | — | — |
| 2001-02-28 | $3.70 | $3.70 | 176,000 | — | — |
| 2001-02-27 | $3.74 | $3.74 | 688,000 | — | — |
| 2001-02-26 | $3.77 | $3.77 | 184,000 | — | — |
| 2001-02-23 | $3.93 | $3.93 | 283,200 | — | — |
| 2001-02-22 | $4.38 | $4.38 | 282,000 | — | — |
| 2001-02-21 | $4.40 | $4.40 | 25,600 | — | — |
| 2001-02-20 | $4.43 | $4.43 | 354,800 | — | — |
| 2001-02-16 | $4.38 | $4.38 | 129,200 | — | — |
| 2001-02-15 | $4.41 | $4.41 | 337,200 | — | — |
| 2001-02-14 | $4.44 | $4.44 | 430,400 | — | — |
| 2001-02-13 | $4.44 | $4.44 | 79,600 | — | — |
| 2001-02-12 | $4.46 | $4.46 | 67,200 | — | — |
| 2001-02-09 | $4.46 | $4.46 | 244,000 | — | — |
| 2001-02-08 | $4.44 | $4.44 | 105,200 | — | — |
| 2001-02-07 | $4.46 | $4.46 | 138,400 | — | — |
| 2001-02-06 | $4.46 | $4.46 | 144,800 | — | — |
| 2001-02-05 | $4.38 | $4.38 | 84,800 | — | — |
| 2001-02-02 | $4.48 | $4.48 | 180,000 | — | — |
| 2001-02-01 | $4.44 | $4.44 | 100,800 | — | — |
| 2001-01-31 | $4.50 | $4.50 | 238,400 | — | — |
| 2001-01-30 | $4.44 | $4.44 | 84,000 | — | — |
| 2001-01-29 | $4.54 | $4.54 | 164,800 | — | — |
| 2001-01-26 | $4.41 | $4.41 | 144,800 | — | — |
| 2001-01-25 | $4.38 | $4.37 | 136,000 | — | — |
| 2001-01-24 | $4.45 | $4.45 | 138,000 | — | — |
| 2001-01-23 | $4.45 | $4.45 | 99,840 | — | — |
| 2001-01-22 | $4.53 | $4.53 | 106,080 | — | — |
| 2001-01-19 | $4.77 | $4.77 | 284,240 | — | — |
| 2001-01-18 | $4.77 | $4.77 | 99,920 | — | — |
| 2001-01-17 | $4.45 | $4.45 | 117,120 | — | — |
| 2001-01-16 | $4.45 | $4.45 | 102,960 | — | — |
| 2001-01-12 | $4.61 | $4.61 | 153,600 | — | — |
| 2001-01-11 | $4.69 | $4.69 | 139,840 | — | — |
| 2001-01-10 | $4.77 | $4.77 | 65,920 | — | — |
| 2001-01-09 | $4.61 | $4.61 | 37,680 | — | — |
| 2001-01-08 | $4.38 | $4.37 | 462,880 | — | — |
| 2001-01-05 | $4.45 | $4.45 | 51,840 | — | — |
| 2001-01-04 | $4.53 | $4.53 | 99,280 | — | — |
| 2001-01-03 | $4.30 | $4.30 | 225,920 | — | — |
| 2001-01-02 | $3.67 | $3.67 | 112,720 | — | — |