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
- 1996-11-27 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 | $3.90 | $8.54 | 108,300 | — | — |
| 2001-12-28 | $4.34 | $9.50 | 76,300 | — | — |
| 2001-12-27 | $5.05 | $11.06 | 35,000 | — | — |
| 2001-12-26 | $4.86 | $10.64 | 95,400 | — | — |
| 2001-12-24 | $4.84 | $10.60 | 46,300 | — | — |
| 2001-12-21 | $4.66 | $10.21 | 287,200 | — | — |
| 2001-12-20 | $2.70 | $5.91 | 44,600 | — | — |
| 2001-12-19 | $2.55 | $5.58 | 47,400 | — | — |
| 2001-12-18 | $2.60 | $5.69 | 29,800 | — | — |
| 2001-12-17 | $2.71 | $5.93 | 47,800 | — | — |
| 2001-12-14 | $2.80 | $6.13 | 24,100 | — | — |
| 2001-12-13 | $2.80 | $6.13 | 27,400 | — | — |
| 2001-12-12 | $3.00 | $6.57 | 20,700 | — | — |
| 2001-12-11 | $3.00 | $6.57 | 33,000 | — | — |
| 2001-12-10 | $3.00 | $6.57 | 25,500 | — | — |
| 2001-12-07 | $3.25 | $7.12 | 42,100 | — | — |
| 2001-12-06 | $3.34 | $7.31 | 44,600 | — | — |
| 2001-12-05 | $3.40 | $7.45 | 139,900 | — | — |
| 2001-12-04 | $3.05 | $6.68 | 165,900 | — | — |
| 2001-12-03 | $2.57 | $5.63 | 239,500 | — | — |
| 2001-11-30 | $4.90 | $10.73 | 49,900 | — | — |
| 2001-11-29 | $5.25 | $11.50 | 87,300 | — | — |
| 2001-11-28 | $5.95 | $13.03 | 148,900 | — | — |
| 2001-11-27 | $5.80 | $12.70 | 60,600 | — | — |
| 2001-11-26 | $5.50 | $12.05 | 23,800 | — | — |
| 2001-11-23 | $5.64 | $12.35 | 5,300 | — | — |
| 2001-11-21 | $5.60 | $12.26 | 107,600 | — | — |
| 2001-11-20 | $5.25 | $11.50 | 56,900 | — | — |
| 2001-11-19 | $5.00 | $10.95 | 34,200 | — | — |
| 2001-11-16 | $5.10 | $11.17 | 47,100 | — | — |
| 2001-11-15 | $5.68 | $12.44 | 80,800 | — | — |
| 2001-11-14 | $5.40 | $11.83 | 75,300 | — | — |
| 2001-11-13 | $4.77 | $10.45 | 62,300 | — | — |
| 2001-11-12 | $4.51 | $9.88 | 44,800 | — | — |
| 2001-11-09 | $4.26 | $9.33 | 19,000 | — | — |
| 2001-11-08 | $4.19 | $9.18 | 18,100 | — | — |
| 2001-11-07 | $4.02 | $8.80 | 26,900 | — | — |
| 2001-11-06 | $4.10 | $8.98 | 43,400 | — | — |
| 2001-11-05 | $4.05 | $8.87 | 38,100 | — | — |
| 2001-11-02 | $4.33 | $9.48 | 63,700 | — | — |
| 2001-11-01 | $4.34 | $9.50 | 167,300 | — | — |
| 2001-10-31 | $4.40 | $9.64 | 216,200 | — | — |
| 2001-10-30 | $6.30 | $13.80 | 25,900 | — | — |
| 2001-10-29 | $6.70 | $14.67 | 47,400 | — | — |
| 2001-10-26 | $6.93 | $14.74 | 30,200 | — | — |
| 2001-10-25 | $6.79 | $14.44 | 20,800 | — | — |
| 2001-10-24 | $6.89 | $14.65 | 10,700 | — | — |
| 2001-10-23 | $6.99 | $14.87 | 34,700 | — | — |
| 2001-10-22 | $6.70 | $14.25 | 23,700 | — | — |
| 2001-10-19 | $6.63 | $14.10 | 15,500 | — | — |
| 2001-10-18 | $6.51 | $13.85 | 6,700 | — | — |
| 2001-10-17 | $6.55 | $13.93 | 29,600 | — | — |
| 2001-10-16 | $6.59 | $14.02 | 16,800 | — | — |
| 2001-10-15 | $6.50 | $13.82 | 17,500 | — | — |
| 2001-10-12 | $6.35 | $13.51 | 6,800 | — | — |
| 2001-10-11 | $6.40 | $13.61 | 10,600 | — | — |
| 2001-10-10 | $6.10 | $12.97 | 20,600 | — | — |
| 2001-10-09 | $6.35 | $13.51 | 7,400 | — | — |
| 2001-10-08 | $6.60 | $14.04 | 34,500 | — | — |
| 2001-10-05 | $6.20 | $13.19 | 31,700 | — | — |
| 2001-10-04 | $6.10 | $12.97 | 20,200 | — | — |
| 2001-10-03 | $6.03 | $12.82 | 19,600 | — | — |
| 2001-10-02 | $6.00 | $12.76 | 66,500 | — | — |
| 2001-10-01 | $5.95 | $12.65 | 25,300 | — | — |
| 2001-09-28 | $5.82 | $12.38 | 25,600 | — | — |
| 2001-09-27 | $5.45 | $11.59 | 8,700 | — | — |
| 2001-09-26 | $5.51 | $11.72 | 8,900 | — | — |
| 2001-09-25 | $5.50 | $11.70 | 16,800 | — | — |
| 2001-09-24 | $5.60 | $11.91 | 25,000 | — | — |
| 2001-09-21 | $5.25 | $11.17 | 35,400 | — | — |
| 2001-09-20 | $5.70 | $12.12 | 20,800 | — | — |
| 2001-09-19 | $5.70 | $12.12 | 24,100 | — | — |
| 2001-09-18 | $6.04 | $12.85 | 27,700 | — | — |
| 2001-09-17 | $6.05 | $12.87 | 31,600 | — | — |
| 2001-09-10 | $5.90 | $12.55 | 11,800 | — | — |
| 2001-09-07 | $5.97 | $12.70 | 56,800 | — | — |
| 2001-09-06 | $5.92 | $12.59 | 10,300 | — | — |
| 2001-09-05 | $5.94 | $12.63 | 16,700 | — | — |
| 2001-09-04 | $5.95 | $12.65 | 18,100 | — | — |
| 2001-08-31 | $5.99 | $12.74 | 6,300 | — | — |
| 2001-08-30 | $6.00 | $12.76 | 32,000 | — | — |
| 2001-08-29 | $6.14 | $13.06 | 7,700 | — | — |
| 2001-08-28 | $6.18 | $13.14 | 48,100 | — | — |
| 2001-08-27 | $6.30 | $13.40 | 58,000 | — | — |
| 2001-08-24 | $6.49 | $13.80 | 45,600 | — | — |
| 2001-08-23 | $6.50 | $13.82 | 22,600 | — | — |
| 2001-08-22 | $6.00 | $12.76 | 32,600 | — | — |
| 2001-08-21 | $5.82 | $12.38 | 26,400 | — | — |
| 2001-08-20 | $5.75 | $12.23 | 58,900 | — | — |
| 2001-08-17 | $5.71 | $12.14 | 14,400 | — | — |
| 2001-08-16 | $5.80 | $12.34 | 33,300 | — | — |
| 2001-08-15 | $5.60 | $11.91 | 30,200 | — | — |
| 2001-08-14 | $5.60 | $11.91 | 48,300 | — | — |
| 2001-08-13 | $5.50 | $11.70 | 38,600 | — | — |
| 2001-08-10 | $5.55 | $11.80 | 128,400 | — | — |
| 2001-08-09 | $4.90 | $10.42 | 17,600 | — | — |
| 2001-08-08 | $4.99 | $10.61 | 20,000 | — | — |
| 2001-08-07 | $5.09 | $10.83 | 31,400 | — | — |
| 2001-08-06 | $5.10 | $10.85 | 5,400 | — | — |
| 2001-08-03 | $5.06 | $10.76 | 4,400 | — | — |
| 2001-08-02 | $5.12 | $10.89 | 7,700 | — | — |
| 2001-08-01 | $5.14 | $10.93 | 17,600 | — | — |
| 2001-07-31 | $5.14 | $10.93 | 9,000 | — | — |
| 2001-07-30 | $5.05 | $10.74 | 30,000 | — | — |
| 2001-07-27 | $5.14 | $10.93 | 31,200 | — | — |
| 2001-07-26 | $5.39 | $11.04 | 37,000 | — | — |
| 2001-07-25 | $5.43 | $11.12 | 40,800 | — | — |
| 2001-07-24 | $5.49 | $11.24 | 22,800 | — | — |
| 2001-07-23 | $5.40 | $11.06 | 42,800 | — | — |
| 2001-07-20 | $5.29 | $10.83 | 41,900 | — | — |
| 2001-07-19 | $5.25 | $10.75 | 31,900 | — | — |
| 2001-07-18 | $5.10 | $10.44 | 29,500 | — | — |
| 2001-07-17 | $5.00 | $10.24 | 58,500 | — | — |
| 2001-07-16 | $4.95 | $10.14 | 35,700 | — | — |
| 2001-07-13 | $4.75 | $9.73 | 35,600 | — | — |
| 2001-07-12 | $4.70 | $9.63 | 21,300 | — | — |
| 2001-07-11 | $4.61 | $9.44 | 9,700 | — | — |
| 2001-07-10 | $4.65 | $9.52 | 6,900 | — | — |
| 2001-07-09 | $4.60 | $9.42 | 43,500 | — | — |
| 2001-07-06 | $4.50 | $9.22 | 12,600 | — | — |
| 2001-07-05 | $4.50 | $9.22 | 8,100 | — | — |
| 2001-07-03 | $4.37 | $8.95 | 3,700 | — | — |
| 2001-07-02 | $4.40 | $9.01 | 6,300 | — | — |
| 2001-06-29 | $4.30 | $8.81 | 4,900 | — | — |
| 2001-06-28 | $4.16 | $8.52 | 10,700 | — | — |
| 2001-06-27 | $4.20 | $8.60 | 11,400 | — | — |
| 2001-06-26 | $4.30 | $8.81 | 20,900 | — | — |
| 2001-06-25 | $4.30 | $8.81 | 21,200 | — | — |
| 2001-06-22 | $4.50 | $9.22 | 24,300 | — | — |
| 2001-06-21 | $4.50 | $9.22 | 25,400 | — | — |
| 2001-06-20 | $4.30 | $8.81 | 16,900 | — | — |
| 2001-06-19 | $4.44 | $9.09 | 19,300 | — | — |
| 2001-06-18 | $4.30 | $8.81 | 13,000 | — | — |
| 2001-06-15 | $4.29 | $8.79 | 16,500 | — | — |
| 2001-06-14 | $4.29 | $8.79 | 11,800 | — | — |
| 2001-06-13 | $4.29 | $8.79 | 17,100 | — | — |
| 2001-06-12 | $4.38 | $8.97 | 22,800 | — | — |
| 2001-06-11 | $4.33 | $8.87 | 16,200 | — | — |
| 2001-06-08 | $4.22 | $8.64 | 23,300 | — | — |
| 2001-06-07 | $4.35 | $8.91 | 20,900 | — | — |
| 2001-06-06 | $4.55 | $9.32 | 26,000 | — | — |
| 2001-06-05 | $4.65 | $9.52 | 5,300 | — | — |
| 2001-06-04 | $4.80 | $9.83 | 17,300 | — | — |
| 2001-06-01 | $4.90 | $10.03 | 20,000 | — | — |
| 2001-05-31 | $4.65 | $9.52 | 8,900 | — | — |
| 2001-05-30 | $4.70 | $9.63 | 35,700 | — | — |
| 2001-05-29 | $4.94 | $10.12 | 11,300 | — | — |
| 2001-05-25 | $4.90 | $10.03 | 18,200 | — | — |
| 2001-05-24 | $4.85 | $9.93 | 26,600 | — | — |
| 2001-05-23 | $5.00 | $10.24 | 72,400 | — | — |
| 2001-05-22 | $5.30 | $10.85 | 18,200 | — | — |
| 2001-05-21 | $5.33 | $10.92 | 9,400 | — | — |
| 2001-05-18 | $5.40 | $11.06 | 31,700 | — | — |
| 2001-05-17 | $5.40 | $11.06 | 19,500 | — | — |
| 2001-05-16 | $5.50 | $11.26 | 31,100 | — | — |
| 2001-05-15 | $5.62 | $11.51 | 16,100 | — | — |
| 2001-05-14 | $5.58 | $11.43 | 13,300 | — | — |
| 2001-05-11 | $5.50 | $11.26 | 21,000 | — | — |
| 2001-05-10 | $5.50 | $11.26 | 14,100 | — | — |
| 2001-05-09 | $5.50 | $11.26 | 1,700 | — | — |
| 2001-05-08 | $5.40 | $11.06 | 11,600 | — | — |
| 2001-05-07 | $5.60 | $11.47 | 10,700 | — | — |
| 2001-05-04 | $5.64 | $11.55 | 5,100 | — | — |
| 2001-05-03 | $5.55 | $11.37 | 5,500 | — | — |
| 2001-05-02 | $5.50 | $11.26 | 20,500 | — | — |
| 2001-05-01 | $5.74 | $11.75 | 23,800 | — | — |
| 2001-04-30 | $5.70 | $11.67 | 37,900 | — | — |
| 2001-04-27 | $5.71 | $11.69 | 21,400 | — | — |
| 2001-04-26 | $5.78 | $11.84 | 24,600 | — | — |
| 2001-04-25 | $5.95 | $11.78 | 27,700 | — | — |
| 2001-04-24 | $5.85 | $11.58 | 20,500 | — | — |
| 2001-04-23 | $5.79 | $11.46 | 10,000 | — | — |
| 2001-04-20 | $5.85 | $11.58 | 20,400 | — | — |
| 2001-04-19 | $5.79 | $11.46 | 12,500 | — | — |
| 2001-04-18 | $5.70 | $11.28 | 24,700 | — | — |
| 2001-04-17 | $5.69 | $11.26 | 12,900 | — | — |
| 2001-04-16 | $5.65 | $11.18 | 9,700 | — | — |
| 2001-04-12 | $5.69 | $11.26 | 10,400 | — | — |
| 2001-04-11 | $5.85 | $11.58 | 23,800 | — | — |
| 2001-04-10 | $5.75 | $11.38 | 8,600 | — | — |
| 2001-04-09 | $5.75 | $11.38 | 11,600 | — | — |
| 2001-04-06 | $5.65 | $11.18 | 12,400 | — | — |
| 2001-04-05 | $5.75 | $11.38 | 9,000 | — | — |
| 2001-04-04 | $5.80 | $11.48 | 9,000 | — | — |
| 2001-04-03 | $5.85 | $11.58 | 1,600 | — | — |
| 2001-04-02 | $5.90 | $11.68 | 4,700 | — | — |
| 2001-03-30 | $6.00 | $11.87 | 14,100 | — | — |
| 2001-03-29 | $5.90 | $11.68 | 9,000 | — | — |
| 2001-03-28 | $5.95 | $11.78 | 11,700 | — | — |
| 2001-03-27 | $6.05 | $11.97 | 11,600 | — | — |
| 2001-03-26 | $5.82 | $11.52 | 13,300 | — | — |
| 2001-03-23 | $5.53 | $10.94 | 38,600 | — | — |
| 2001-03-22 | $5.35 | $10.59 | 48,600 | — | — |
| 2001-03-21 | $6.05 | $11.97 | 12,700 | — | — |
| 2001-03-20 | $6.00 | $11.87 | 12,700 | — | — |
| 2001-03-19 | $6.05 | $11.97 | 11,600 | — | — |
| 2001-03-16 | $5.66 | $11.20 | 5,700 | — | — |
| 2001-03-15 | $5.60 | $11.08 | 30,200 | — | — |
| 2001-03-14 | $5.51 | $10.90 | 5,400 | — | — |
| 2001-03-13 | $5.59 | $11.06 | 14,800 | — | — |
| 2001-03-12 | $5.51 | $10.90 | 4,200 | — | — |
| 2001-03-09 | $5.60 | $11.08 | 16,800 | — | — |
| 2001-03-08 | $5.70 | $11.28 | 8,700 | — | — |
| 2001-03-07 | $5.60 | $11.08 | 23,200 | — | — |
| 2001-03-06 | $5.55 | $10.98 | 12,800 | — | — |
| 2001-03-05 | $5.45 | $10.79 | 10,000 | — | — |
| 2001-03-02 | $5.20 | $10.29 | 9,700 | — | — |
| 2001-03-01 | $5.31 | $10.51 | 29,300 | — | — |
| 2001-02-28 | $5.35 | $10.59 | 10,600 | — | — |
| 2001-02-27 | $5.45 | $10.79 | 7,400 | — | — |
| 2001-02-26 | $5.45 | $10.79 | 10,900 | — | — |
| 2001-02-23 | $5.55 | $10.98 | 27,000 | — | — |
| 2001-02-22 | $5.68 | $11.24 | 25,400 | — | — |
| 2001-02-21 | $5.60 | $11.08 | 27,300 | — | — |
| 2001-02-20 | $5.55 | $10.98 | 19,500 | — | — |
| 2001-02-16 | $5.60 | $11.08 | 19,100 | — | — |
| 2001-02-15 | $5.60 | $11.08 | 30,600 | — | — |
| 2001-02-14 | $5.63 | $11.14 | 39,600 | — | — |
| 2001-02-13 | $5.45 | $10.79 | 20,900 | — | — |
| 2001-02-12 | $5.25 | $10.39 | 37,300 | — | — |
| 2001-02-09 | $5.15 | $10.19 | 12,900 | — | — |
| 2001-02-08 | $5.15 | $10.19 | 17,000 | — | — |
| 2001-02-07 | $5.18 | $10.25 | 19,000 | — | — |
| 2001-02-06 | $5.15 | $10.19 | 32,300 | — | — |
| 2001-02-05 | $5.15 | $10.19 | 24,600 | — | — |
| 2001-02-02 | $5.20 | $10.29 | 24,300 | — | — |
| 2001-02-01 | $5.05 | $9.99 | 44,700 | — | — |
| 2001-01-31 | $5.10 | $10.09 | 40,700 | — | — |
| 2001-01-30 | $5.00 | $9.90 | 49,800 | — | — |
| 2001-01-29 | $5.00 | $9.90 | 32,300 | — | — |
| 2001-01-26 | $5.13 | $9.75 | 35,600 | — | — |
| 2001-01-25 | $5.13 | $9.75 | 57,600 | — | — |
| 2001-01-24 | $4.94 | $9.39 | 25,700 | — | — |
| 2001-01-23 | $4.94 | $9.39 | 15,900 | — | — |
| 2001-01-22 | $4.94 | $9.39 | 47,600 | — | — |
| 2001-01-19 | $4.94 | $9.39 | 16,700 | — | — |
| 2001-01-18 | $5.00 | $9.51 | 55,400 | — | — |
| 2001-01-17 | $4.88 | $9.27 | 19,400 | — | — |
| 2001-01-16 | $5.00 | $9.51 | 22,100 | — | — |
| 2001-01-12 | $4.88 | $9.27 | 21,100 | — | — |
| 2001-01-11 | $4.56 | $8.68 | 16,900 | — | — |
| 2001-01-10 | $4.56 | $8.68 | 11,700 | — | — |
| 2001-01-09 | $4.56 | $8.68 | 21,800 | — | — |
| 2001-01-08 | $4.50 | $8.56 | 36,300 | — | — |
| 2001-01-05 | $4.75 | $9.03 | 15,900 | — | — |
| 2001-01-04 | $4.63 | $8.80 | 25,600 | — | — |
| 2001-01-03 | $4.13 | $7.85 | 16,300 | — | — |
| 2001-01-02 | $3.81 | $7.25 | 18,100 | — | — |