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
- 2000-07-25 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 | $3.19 | $3.25 | 733,300 | — | — |
| 2001-12-28 | $3.25 | $3.31 | 319,800 | — | — |
| 2001-12-27 | $3.20 | $3.26 | 118,000 | — | — |
| 2001-12-26 | $3.28 | $3.34 | 65,100 | — | — |
| 2001-12-24 | $3.18 | $3.24 | 20,400 | — | — |
| 2001-12-21 | $3.15 | $3.21 | 344,400 | — | — |
| 2001-12-20 | $3.13 | $3.19 | 540,800 | — | — |
| 2001-12-19 | $3.18 | $3.24 | 251,800 | — | — |
| 2001-12-18 | $3.35 | $3.42 | 322,700 | — | — |
| 2001-12-17 | $3.58 | $3.65 | 136,900 | — | — |
| 2001-12-14 | $3.66 | $3.73 | 235,500 | — | — |
| 2001-12-13 | $3.65 | $3.72 | 62,800 | — | — |
| 2001-12-12 | $3.55 | $3.62 | 31,200 | — | — |
| 2001-12-11 | $3.52 | $3.59 | 79,200 | — | — |
| 2001-12-10 | $3.60 | $3.67 | 193,800 | — | — |
| 2001-12-07 | $3.53 | $3.60 | 737,200 | — | — |
| 2001-12-06 | $4.00 | $4.08 | 792,400 | — | — |
| 2001-12-05 | $4.73 | $4.82 | 745,900 | — | — |
| 2001-12-04 | $4.45 | $4.54 | 795,500 | — | — |
| 2001-12-03 | $4.00 | $4.08 | 712,500 | — | — |
| 2001-11-30 | $3.91 | $3.99 | 1,496,300 | — | — |
| 2001-11-29 | $4.21 | $4.29 | 633,200 | — | — |
| 2001-11-28 | $4.55 | $4.64 | 416,900 | — | — |
| 2001-11-27 | $4.81 | $4.90 | 417,400 | — | — |
| 2001-11-26 | $4.90 | $5.00 | 531,500 | — | — |
| 2001-11-23 | $4.65 | $4.74 | 290,100 | — | — |
| 2001-11-21 | $4.51 | $4.60 | 395,500 | — | — |
| 2001-11-20 | $4.40 | $4.49 | 1,313,900 | — | — |
| 2001-11-19 | $4.90 | $5.00 | 100,300 | — | — |
| 2001-11-16 | $4.88 | $4.98 | 333,100 | — | — |
| 2001-11-15 | $5.05 | $5.15 | 571,800 | — | — |
| 2001-11-14 | $4.70 | $4.79 | 326,300 | — | — |
| 2001-11-13 | $4.70 | $4.79 | 283,700 | — | — |
| 2001-11-12 | $4.90 | $5.00 | 379,000 | — | — |
| 2001-11-09 | $4.96 | $5.06 | 1,216,700 | — | — |
| 2001-11-08 | $5.28 | $5.38 | 809,100 | — | — |
| 2001-11-07 | $5.25 | $5.35 | 1,038,100 | — | — |
| 2001-11-06 | $5.17 | $5.27 | 323,100 | — | — |
| 2001-11-05 | $5.22 | $5.32 | 218,800 | — | — |
| 2001-11-02 | $4.86 | $4.96 | 526,700 | — | — |
| 2001-11-01 | $5.25 | $5.35 | 1,749,200 | — | — |
| 2001-10-31 | $5.50 | $5.61 | 488,600 | — | — |
| 2001-10-30 | $5.50 | $5.61 | 522,500 | — | — |
| 2001-10-29 | $5.41 | $5.52 | 963,800 | — | — |
| 2001-10-26 | $6.33 | $6.45 | 312,200 | — | — |
| 2001-10-25 | $6.55 | $6.68 | 1,040,300 | — | — |
| 2001-10-24 | $6.60 | $6.73 | 869,800 | — | — |
| 2001-10-23 | $6.61 | $6.74 | 1,199,400 | — | — |
| 2001-10-22 | $6.77 | $6.90 | 412,300 | — | — |
| 2001-10-19 | $6.75 | $6.88 | 327,400 | — | — |
| 2001-10-18 | $6.78 | $6.91 | 904,100 | — | — |
| 2001-10-17 | $6.66 | $6.79 | 1,062,200 | — | — |
| 2001-10-16 | $6.29 | $6.41 | 938,300 | — | — |
| 2001-10-15 | $5.68 | $5.79 | 238,600 | — | — |
| 2001-10-12 | $5.72 | $5.83 | 1,437,300 | — | — |
| 2001-10-11 | $5.90 | $6.02 | 443,600 | — | — |
| 2001-10-10 | $5.33 | $5.43 | 384,400 | — | — |
| 2001-10-09 | $4.92 | $5.02 | 263,700 | — | — |
| 2001-10-08 | $4.85 | $4.95 | 21,700 | — | — |
| 2001-10-05 | $5.00 | $5.10 | 504,900 | — | — |
| 2001-10-04 | $4.81 | $4.90 | 764,100 | — | — |
| 2001-10-03 | $5.18 | $5.28 | 1,009,000 | — | — |
| 2001-10-02 | $5.54 | $5.65 | 643,200 | — | — |
| 2001-10-01 | $5.98 | $6.10 | 445,800 | — | — |
| 2001-09-28 | $5.95 | $6.07 | 237,900 | — | — |
| 2001-09-27 | $6.00 | $6.12 | 590,300 | — | — |
| 2001-09-26 | $5.80 | $5.91 | 636,800 | — | — |
| 2001-09-25 | $5.83 | $5.94 | 604,500 | — | — |
| 2001-09-24 | $5.94 | $6.06 | 604,300 | — | — |
| 2001-09-21 | $5.73 | $5.84 | 1,269,900 | — | — |
| 2001-09-20 | $5.91 | $6.03 | 1,160,900 | — | — |
| 2001-09-19 | $6.35 | $6.48 | 1,257,600 | — | — |
| 2001-09-18 | $7.13 | $7.27 | 498,700 | — | — |
| 2001-09-17 | $7.35 | $7.49 | 406,700 | — | — |
| 2001-09-10 | $9.20 | $9.38 | 422,300 | — | — |
| 2001-09-07 | $9.51 | $9.70 | 37,900 | — | — |
| 2001-09-06 | $9.70 | $9.89 | 197,600 | — | — |
| 2001-09-05 | $9.90 | $10.10 | 385,800 | — | — |
| 2001-09-04 | $10.25 | $10.45 | 261,900 | — | — |
| 2001-08-31 | $10.17 | $10.37 | 344,100 | — | — |
| 2001-08-30 | $10.07 | $10.27 | 282,600 | — | — |
| 2001-08-29 | $10.18 | $10.38 | 512,500 | — | — |
| 2001-08-28 | $9.80 | $9.99 | 192,200 | — | — |
| 2001-08-27 | $9.76 | $9.95 | 70,100 | — | — |
| 2001-08-24 | $9.53 | $9.72 | 1,403,100 | — | — |
| 2001-08-23 | $10.03 | $10.23 | 907,000 | — | — |
| 2001-08-22 | $10.45 | $10.66 | 1,530,600 | — | — |
| 2001-08-21 | $9.50 | $9.69 | 637,100 | — | — |
| 2001-08-20 | $9.99 | $10.19 | 537,000 | — | — |
| 2001-08-17 | $10.35 | $10.55 | 758,400 | — | — |
| 2001-08-16 | $11.44 | $11.67 | 1,479,200 | — | — |
| 2001-08-15 | $10.97 | $11.19 | 1,763,600 | — | — |
| 2001-08-14 | $10.23 | $10.43 | 1,047,900 | — | — |
| 2001-08-13 | $10.74 | $10.95 | 403,000 | — | — |
| 2001-08-10 | $11.10 | $11.32 | 1,388,500 | — | — |
| 2001-08-09 | $10.73 | $10.94 | 2,274,400 | — | — |
| 2001-08-08 | $10.22 | $10.42 | 4,021,800 | — | — |
| 2001-08-07 | $9.95 | $10.15 | 1,235,900 | — | — |
| 2001-08-06 | $9.82 | $10.01 | 444,500 | — | — |
| 2001-08-03 | $10.08 | $10.28 | 393,400 | — | — |
| 2001-08-02 | $9.97 | $10.17 | 695,200 | — | — |
| 2001-08-01 | $9.70 | $9.89 | 609,600 | — | — |
| 2001-07-31 | $10.23 | $10.43 | 393,700 | — | — |
| 2001-07-30 | $10.43 | $10.64 | 340,800 | — | — |
| 2001-07-27 | $10.36 | $10.56 | 2,540,300 | — | — |
| 2001-07-26 | $10.27 | $10.47 | 741,000 | — | — |
| 2001-07-25 | $10.55 | $10.76 | 1,405,300 | — | — |
| 2001-07-24 | $10.70 | $10.91 | 518,800 | — | — |
| 2001-07-23 | $11.24 | $11.46 | 1,151,900 | — | — |
| 2001-07-20 | $10.94 | $11.16 | 810,600 | — | — |
| 2001-07-19 | $10.40 | $10.60 | 878,100 | — | — |
| 2001-07-18 | $10.81 | $11.02 | 894,900 | — | — |
| 2001-07-17 | $11.50 | $11.73 | 841,600 | — | — |
| 2001-07-16 | $10.69 | $10.90 | 1,243,800 | — | — |
| 2001-07-13 | $10.75 | $10.96 | 1,558,400 | — | — |
| 2001-07-12 | $10.99 | $11.21 | 3,254,000 | — | — |
| 2001-07-11 | $11.70 | $11.93 | 1,130,300 | — | — |
| 2001-07-10 | $11.75 | $11.98 | 885,900 | — | — |
| 2001-07-09 | $12.63 | $12.88 | 451,600 | — | — |
| 2001-07-06 | $12.74 | $12.99 | 1,156,000 | — | — |
| 2001-07-05 | $13.13 | $13.39 | 677,100 | — | — |
| 2001-07-03 | $14.03 | $14.31 | 128,000 | — | — |
| 2001-07-02 | $14.51 | $14.80 | 385,500 | — | — |
| 2001-06-29 | $14.72 | $15.01 | 333,300 | — | — |
| 2001-06-28 | $14.94 | $15.23 | 435,300 | — | — |
| 2001-06-27 | $15.35 | $15.65 | 16,000 | — | — |
| 2001-06-26 | $15.45 | $15.75 | 266,100 | — | — |
| 2001-06-25 | $15.48 | $15.78 | 276,500 | — | — |
| 2001-06-22 | $14.90 | $15.19 | 202,200 | — | — |
| 2001-06-21 | $15.50 | $15.81 | 282,700 | — | — |
| 2001-06-20 | $15.41 | $15.71 | 304,500 | — | — |
| 2001-06-19 | $15.20 | $15.50 | 1,352,900 | — | — |
| 2001-06-18 | $15.01 | $15.31 | 620,500 | — | — |
| 2001-06-15 | $16.09 | $16.41 | 257,000 | — | — |
| 2001-06-14 | $16.40 | $16.72 | 549,400 | — | — |
| 2001-06-13 | $16.96 | $17.29 | 237,400 | — | — |
| 2001-06-12 | $17.08 | $17.42 | 440,600 | — | — |
| 2001-06-11 | $16.92 | $17.25 | 127,700 | — | — |
| 2001-06-08 | $17.26 | $17.60 | 406,000 | — | — |
| 2001-06-07 | $17.22 | $17.56 | 356,300 | — | — |
| 2001-06-06 | $16.78 | $17.11 | 156,900 | — | — |
| 2001-06-05 | $17.05 | $17.39 | 356,300 | — | — |
| 2001-06-04 | $16.96 | $17.29 | 990,600 | — | — |
| 2001-06-01 | $16.18 | $16.50 | 1,358,900 | — | — |
| 2001-05-31 | $15.89 | $16.20 | 297,600 | — | — |
| 2001-05-30 | $15.55 | $15.86 | 334,100 | — | — |
| 2001-05-29 | $15.90 | $16.21 | 178,500 | — | — |
| 2001-05-25 | $16.00 | $16.32 | 73,900 | — | — |
| 2001-05-24 | $16.33 | $16.65 | 190,500 | — | — |
| 2001-05-23 | $16.10 | $16.42 | 118,200 | — | — |
| 2001-05-22 | $16.33 | $16.65 | 281,100 | — | — |
| 2001-05-21 | $16.16 | $16.48 | 73,600 | — | — |
| 2001-05-18 | $15.93 | $16.24 | 300,900 | — | — |
| 2001-05-17 | $16.15 | $16.47 | 487,100 | — | — |
| 2001-05-16 | $15.95 | $16.26 | 283,900 | — | — |
| 2001-05-15 | $15.07 | $15.37 | 339,300 | — | — |
| 2001-05-14 | $14.80 | $15.09 | 192,700 | — | — |
| 2001-05-11 | $15.12 | $15.42 | 174,000 | — | — |
| 2001-05-10 | $15.48 | $15.78 | 47,200 | — | — |
| 2001-05-09 | $15.50 | $15.81 | 559,200 | — | — |
| 2001-05-08 | $15.40 | $15.70 | 562,700 | — | — |
| 2001-05-07 | $16.00 | $16.32 | 493,700 | — | — |
| 2001-05-04 | $15.62 | $15.93 | 358,300 | — | — |
| 2001-05-03 | $15.05 | $15.35 | 1,315,400 | — | — |
| 2001-05-02 | $14.97 | $15.26 | 488,300 | — | — |
| 2001-05-01 | $14.76 | $15.05 | 36,500 | — | — |
| 2001-04-30 | $14.95 | $15.24 | 533,900 | — | — |
| 2001-04-27 | $15.75 | $16.06 | 536,500 | — | — |
| 2001-04-26 | $15.10 | $15.40 | 662,100 | — | — |
| 2001-04-25 | $13.95 | $14.22 | 1,162,500 | — | — |
| 2001-04-24 | $13.83 | $14.10 | 1,604,300 | — | — |
| 2001-04-23 | $13.40 | $13.66 | 1,037,200 | — | — |
| 2001-04-20 | $13.80 | $14.07 | 1,884,800 | — | — |
| 2001-04-19 | $15.56 | $15.87 | 1,326,500 | — | — |
| 2001-04-18 | $16.75 | $17.08 | 1,223,000 | — | — |
| 2001-04-17 | $15.62 | $15.93 | 322,600 | — | — |
| 2001-04-16 | $15.44 | $15.74 | 570,500 | — | — |
| 2001-04-12 | $16.06 | $16.38 | 124,500 | — | — |
| 2001-04-11 | $16.03 | $16.35 | 483,600 | — | — |
| 2001-04-10 | $16.40 | $16.72 | 873,600 | — | — |
| 2001-04-09 | $16.20 | $16.52 | 692,200 | — | — |
| 2001-04-06 | $15.30 | $15.60 | 1,210,900 | — | — |
| 2001-04-05 | $14.81 | $15.10 | 893,300 | — | — |
| 2001-04-04 | $14.19 | $14.47 | 377,300 | — | — |
| 2001-04-03 | $14.25 | $14.53 | 517,300 | — | — |
| 2001-04-02 | $14.63 | $14.91 | 293,500 | — | — |
| 2001-03-30 | $15.06 | $15.36 | 374,200 | — | — |
| 2001-03-29 | $15.31 | $15.61 | 943,600 | — | — |
| 2001-03-28 | $16.06 | $16.38 | 540,000 | — | — |
| 2001-03-27 | $16.00 | $16.32 | 1,701,600 | — | — |
| 2001-03-26 | $15.38 | $15.37 | 1,116,000 | — | — |
| 2001-03-23 | $14.44 | $14.44 | 1,740,700 | — | — |
| 2001-03-22 | $13.06 | $13.06 | 1,591,300 | — | — |
| 2001-03-21 | $14.13 | $14.13 | 942,600 | — | — |
| 2001-03-20 | $14.38 | $14.38 | 2,111,100 | — | — |
| 2001-03-19 | $14.69 | $14.69 | 2,914,600 | — | — |
| 2001-03-16 | $15.63 | $15.63 | 1,306,800 | — | — |
| 2001-03-15 | $16.38 | $16.37 | 240,400 | — | — |
| 2001-03-14 | $16.38 | $16.37 | 576,700 | — | — |
| 2001-03-13 | $17.19 | $17.19 | 368,800 | — | — |
| 2001-03-12 | $17.50 | $17.50 | 327,700 | — | — |
| 2001-03-09 | $17.88 | $17.87 | 538,200 | — | — |
| 2001-03-08 | $17.75 | $17.75 | 730,600 | — | — |
| 2001-03-07 | $18.00 | $18.00 | 723,800 | — | — |
| 2001-03-06 | $17.75 | $17.75 | 888,600 | — | — |
| 2001-03-05 | $18.00 | $18.00 | 1,392,100 | — | — |
| 2001-03-02 | $15.88 | $15.87 | 1,849,400 | — | — |
| 2001-03-01 | $15.44 | $15.44 | 1,139,700 | — | — |
| 2001-02-28 | $15.44 | $15.44 | 429,100 | — | — |
| 2001-02-27 | $16.31 | $16.31 | 369,500 | — | — |
| 2001-02-26 | $16.75 | $16.75 | 394,100 | — | — |
| 2001-02-23 | $16.94 | $16.94 | 682,400 | — | — |
| 2001-02-22 | $16.38 | $16.37 | 1,213,800 | — | — |
| 2001-02-21 | $15.81 | $15.81 | 440,000 | — | — |
| 2001-02-20 | $17.63 | $17.63 | 70,100 | — | — |
| 2001-02-16 | $18.48 | $18.48 | 166,000 | — | — |
| 2001-02-15 | $18.88 | $18.88 | 207,400 | — | — |
| 2001-02-14 | $19.00 | $19.00 | 536,500 | — | — |
| 2001-02-13 | $19.25 | $19.25 | 166,900 | — | — |
| 2001-02-12 | $19.50 | $19.50 | 297,700 | — | — |
| 2001-02-09 | $19.31 | $19.31 | 71,700 | — | — |
| 2001-02-08 | $19.50 | $19.50 | 253,300 | — | — |
| 2001-02-07 | $19.00 | $19.00 | 230,300 | — | — |
| 2001-02-06 | $19.38 | $19.38 | 141,400 | — | — |
| 2001-02-05 | $19.25 | $19.25 | 380,500 | — | — |
| 2001-02-02 | $19.38 | $19.38 | 456,600 | — | — |
| 2001-02-01 | $20.19 | $20.19 | 565,700 | — | — |
| 2001-01-31 | $20.69 | $20.69 | 456,600 | — | — |
| 2001-01-30 | $20.63 | $20.63 | 367,600 | — | — |
| 2001-01-29 | $20.50 | $20.50 | 183,400 | — | — |
| 2001-01-26 | $20.13 | $20.13 | 110,700 | — | — |
| 2001-01-25 | $20.00 | $20.00 | 737,200 | — | — |
| 2001-01-24 | $20.69 | $20.69 | 801,400 | — | — |
| 2001-01-23 | $22.00 | $22.00 | 834,500 | — | — |
| 2001-01-22 | $20.44 | $20.44 | 268,700 | — | — |
| 2001-01-19 | $20.44 | $20.44 | 771,700 | — | — |
| 2001-01-18 | $20.56 | $20.56 | 1,589,500 | — | — |
| 2001-01-17 | $19.25 | $19.25 | 497,400 | — | — |
| 2001-01-16 | $18.69 | $18.69 | 815,400 | — | — |
| 2001-01-12 | $18.63 | $18.63 | 51,900 | — | — |
| 2001-01-11 | $18.88 | $18.88 | 1,021,300 | — | — |
| 2001-01-10 | $19.00 | $19.00 | 1,194,600 | — | — |
| 2001-01-09 | $18.75 | $18.75 | 939,000 | — | — |
| 2001-01-08 | $17.63 | $17.63 | 269,900 | — | — |
| 2001-01-05 | $17.38 | $17.38 | 358,900 | — | — |
| 2001-01-04 | $17.13 | $17.12 | 734,600 | — | — |
| 2001-01-03 | $16.50 | $16.50 | 987,000 | — | — |
| 2001-01-02 | $14.94 | $14.94 | 330,400 | — | — |