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
- 1998-05-28 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 | $6.53 | $6.53 | 255,100 | — | — |
| 2001-12-28 | $6.58 | $6.58 | 890,800 | — | — |
| 2001-12-27 | $6.70 | $6.70 | 166,300 | — | — |
| 2001-12-26 | $6.50 | $6.50 | 1,066,200 | — | — |
| 2001-12-24 | $6.37 | $6.37 | 207,700 | — | — |
| 2001-12-21 | $6.27 | $6.27 | 656,500 | — | — |
| 2001-12-20 | $6.26 | $6.26 | 200,400 | — | — |
| 2001-12-19 | $6.18 | $6.18 | 502,100 | — | — |
| 2001-12-18 | $6.36 | $6.36 | 241,000 | — | — |
| 2001-12-17 | $6.34 | $6.34 | 731,600 | — | — |
| 2001-12-14 | $6.68 | $6.68 | 370,700 | — | — |
| 2001-12-13 | $6.46 | $6.46 | 636,300 | — | — |
| 2001-12-12 | $6.50 | $6.50 | 364,500 | — | — |
| 2001-12-11 | $6.22 | $6.22 | 317,100 | — | — |
| 2001-12-10 | $6.05 | $6.05 | 419,500 | — | — |
| 2001-12-07 | $6.10 | $6.10 | 317,700 | — | — |
| 2001-12-06 | $6.08 | $6.08 | 219,600 | — | — |
| 2001-12-05 | $6.02 | $6.02 | 170,500 | — | — |
| 2001-12-04 | $6.05 | $6.05 | 175,800 | — | — |
| 2001-12-03 | $5.95 | $5.95 | 239,700 | — | — |
| 2001-11-30 | $6.20 | $6.20 | 253,300 | — | — |
| 2001-11-29 | $6.20 | $6.20 | 710,100 | — | — |
| 2001-11-28 | $5.70 | $5.70 | 652,600 | — | — |
| 2001-11-27 | $5.64 | $5.64 | 219,300 | — | — |
| 2001-11-26 | $5.35 | $5.35 | 149,100 | — | — |
| 2001-11-23 | $5.74 | $5.74 | 92,600 | — | — |
| 2001-11-21 | $5.66 | $5.66 | 244,200 | — | — |
| 2001-11-20 | $5.44 | $5.44 | 634,800 | — | — |
| 2001-11-19 | $5.00 | $5.00 | 217,300 | — | — |
| 2001-11-16 | $4.49 | $4.49 | 210,600 | — | — |
| 2001-11-15 | $4.46 | $4.46 | 285,200 | — | — |
| 2001-11-14 | $4.76 | $4.76 | 159,700 | — | — |
| 2001-11-13 | $4.65 | $4.65 | 204,900 | — | — |
| 2001-11-12 | $4.80 | $4.80 | 201,200 | — | — |
| 2001-11-09 | $4.72 | $4.72 | 112,900 | — | — |
| 2001-11-08 | $4.97 | $4.97 | 120,200 | — | — |
| 2001-11-07 | $4.50 | $4.50 | 75,900 | — | — |
| 2001-11-06 | $4.18 | $4.18 | 225,900 | — | — |
| 2001-11-05 | $4.27 | $4.27 | 144,600 | — | — |
| 2001-11-02 | $4.17 | $4.17 | 664,100 | — | — |
| 2001-11-01 | $3.80 | $3.80 | 445,200 | — | — |
| 2001-10-31 | $3.77 | $3.77 | 719,500 | — | — |
| 2001-10-30 | $3.50 | $3.50 | 597,700 | — | — |
| 2001-10-29 | $3.78 | $3.78 | 284,100 | — | — |
| 2001-10-26 | $3.71 | $3.71 | 141,900 | — | — |
| 2001-10-25 | $3.90 | $3.90 | 218,900 | — | — |
| 2001-10-24 | $3.80 | $3.80 | 667,800 | — | — |
| 2001-10-23 | $3.95 | $3.95 | 258,600 | — | — |
| 2001-10-22 | $3.85 | $3.85 | 338,100 | — | — |
| 2001-10-19 | $3.90 | $3.90 | 190,900 | — | — |
| 2001-10-18 | $3.90 | $3.90 | 104,600 | — | — |
| 2001-10-17 | $3.90 | $3.90 | 185,800 | — | — |
| 2001-10-16 | $4.00 | $4.00 | 233,100 | — | — |
| 2001-10-15 | $3.99 | $3.99 | 116,200 | — | — |
| 2001-10-12 | $3.85 | $3.85 | 726,000 | — | — |
| 2001-10-11 | $4.51 | $4.51 | 533,800 | — | — |
| 2001-10-10 | $4.06 | $4.06 | 186,000 | — | — |
| 2001-10-09 | $3.85 | $3.85 | 530,600 | — | — |
| 2001-10-08 | $3.59 | $3.59 | 297,200 | — | — |
| 2001-10-05 | $3.64 | $3.64 | 206,900 | — | — |
| 2001-10-04 | $3.55 | $3.55 | 502,000 | — | — |
| 2001-10-03 | $3.60 | $3.60 | 841,300 | — | — |
| 2001-10-02 | $3.73 | $3.73 | 1,796,300 | — | — |
| 2001-10-01 | $4.06 | $4.06 | 226,800 | — | — |
| 2001-09-28 | $4.70 | $4.70 | 127,200 | — | — |
| 2001-09-27 | $4.23 | $4.23 | 110,700 | — | — |
| 2001-09-26 | $4.29 | $4.29 | 682,300 | — | — |
| 2001-09-25 | $4.25 | $4.25 | 470,700 | — | — |
| 2001-09-24 | $4.50 | $4.50 | 266,900 | — | — |
| 2001-09-21 | $4.05 | $4.05 | 362,500 | — | — |
| 2001-09-20 | $4.00 | $4.00 | 992,900 | — | — |
| 2001-09-19 | $4.10 | $4.10 | 1,147,300 | — | — |
| 2001-09-18 | $4.90 | $4.90 | 159,800 | — | — |
| 2001-09-17 | $6.05 | $6.05 | 466,500 | — | — |
| 2001-09-10 | $7.50 | $7.50 | 289,900 | — | — |
| 2001-09-07 | $7.85 | $7.85 | 590,600 | — | — |
| 2001-09-06 | $7.86 | $7.86 | 262,700 | — | — |
| 2001-09-05 | $7.25 | $7.25 | 455,200 | — | — |
| 2001-09-04 | $8.01 | $8.01 | 1,146,300 | — | — |
| 2001-08-31 | $9.09 | $9.09 | 156,700 | — | — |
| 2001-08-30 | $9.00 | $9.00 | 147,600 | — | — |
| 2001-08-29 | $9.45 | $9.45 | 324,900 | — | — |
| 2001-08-28 | $9.50 | $9.50 | 807,400 | — | — |
| 2001-08-27 | $9.30 | $9.30 | 414,200 | — | — |
| 2001-08-24 | $9.01 | $9.01 | 730,400 | — | — |
| 2001-08-23 | $8.25 | $8.25 | 274,800 | — | — |
| 2001-08-22 | $8.30 | $8.30 | 248,000 | — | — |
| 2001-08-21 | $8.00 | $8.00 | 100,400 | — | — |
| 2001-08-20 | $8.17 | $8.17 | 137,800 | — | — |
| 2001-08-17 | $7.76 | $7.76 | 67,800 | — | — |
| 2001-08-16 | $8.36 | $8.36 | 146,000 | — | — |
| 2001-08-15 | $8.39 | $8.39 | 84,000 | — | — |
| 2001-08-14 | $8.65 | $8.65 | 196,000 | — | — |
| 2001-08-13 | $8.55 | $8.55 | 143,700 | — | — |
| 2001-08-10 | $8.27 | $8.27 | 173,200 | — | — |
| 2001-08-09 | $8.15 | $8.15 | 248,700 | — | — |
| 2001-08-08 | $8.59 | $8.59 | 190,600 | — | — |
| 2001-08-07 | $8.60 | $8.60 | 168,400 | — | — |
| 2001-08-06 | $8.50 | $8.50 | 224,900 | — | — |
| 2001-08-03 | $8.67 | $8.67 | 141,200 | — | — |
| 2001-08-02 | $8.35 | $8.35 | 319,000 | — | — |
| 2001-08-01 | $8.38 | $8.38 | 236,200 | — | — |
| 2001-07-31 | $7.90 | $7.90 | 213,800 | — | — |
| 2001-07-30 | $7.97 | $7.97 | 226,400 | — | — |
| 2001-07-27 | $8.40 | $8.40 | 563,400 | — | — |
| 2001-07-26 | $8.14 | $8.14 | 828,200 | — | — |
| 2001-07-25 | $7.00 | $7.00 | 761,600 | — | — |
| 2001-07-24 | $6.35 | $6.35 | 406,800 | — | — |
| 2001-07-23 | $7.01 | $7.01 | 174,300 | — | — |
| 2001-07-20 | $7.71 | $7.71 | 105,700 | — | — |
| 2001-07-19 | $7.68 | $7.68 | 173,700 | — | — |
| 2001-07-18 | $8.12 | $8.12 | 243,600 | — | — |
| 2001-07-17 | $8.09 | $8.09 | 84,800 | — | — |
| 2001-07-16 | $7.71 | $7.71 | 113,200 | — | — |
| 2001-07-13 | $8.03 | $8.03 | 642,700 | — | — |
| 2001-07-12 | $8.15 | $8.15 | 377,400 | — | — |
| 2001-07-11 | $7.92 | $7.92 | 365,100 | — | — |
| 2001-07-10 | $7.06 | $7.06 | 84,000 | — | — |
| 2001-07-09 | $7.35 | $7.35 | 293,200 | — | — |
| 2001-07-06 | $7.05 | $7.05 | 192,100 | — | — |
| 2001-07-05 | $7.32 | $7.32 | 159,300 | — | — |
| 2001-07-03 | $7.50 | $7.50 | 362,400 | — | — |
| 2001-07-02 | $7.89 | $7.89 | 869,700 | — | — |
| 2001-06-29 | $9.99 | $9.99 | 722,300 | — | — |
| 2001-06-28 | $8.31 | $8.31 | 242,400 | — | — |
| 2001-06-27 | $8.15 | $8.15 | 263,800 | — | — |
| 2001-06-26 | $7.76 | $7.76 | 194,300 | — | — |
| 2001-06-25 | $8.00 | $8.00 | 531,900 | — | — |
| 2001-06-22 | $7.75 | $7.75 | 213,600 | — | — |
| 2001-06-21 | $8.05 | $8.05 | 590,500 | — | — |
| 2001-06-20 | $7.30 | $7.30 | 528,600 | — | — |
| 2001-06-19 | $6.84 | $6.84 | 196,000 | — | — |
| 2001-06-18 | $7.09 | $7.09 | 140,500 | — | — |
| 2001-06-15 | $7.63 | $7.63 | 207,900 | — | — |
| 2001-06-14 | $7.91 | $7.91 | 522,400 | — | — |
| 2001-06-13 | $8.33 | $8.33 | 447,400 | — | — |
| 2001-06-12 | $8.29 | $8.29 | 689,300 | — | — |
| 2001-06-11 | $8.26 | $8.26 | 1,008,400 | — | — |
| 2001-06-08 | $8.11 | $8.11 | 1,752,400 | — | — |
| 2001-06-07 | $7.12 | $7.12 | 378,000 | — | — |
| 2001-06-06 | $6.50 | $6.50 | 152,200 | — | — |
| 2001-06-05 | $6.62 | $6.62 | 111,700 | — | — |
| 2001-06-04 | $6.56 | $6.56 | 386,300 | — | — |
| 2001-06-01 | $6.59 | $6.59 | 329,300 | — | — |
| 2001-05-31 | $6.86 | $6.86 | 239,300 | — | — |
| 2001-05-30 | $6.68 | $6.68 | 301,700 | — | — |
| 2001-05-29 | $7.00 | $7.00 | 266,100 | — | — |
| 2001-05-25 | $7.14 | $7.14 | 207,400 | — | — |
| 2001-05-24 | $7.23 | $7.23 | 366,300 | — | — |
| 2001-05-23 | $7.15 | $7.15 | 263,900 | — | — |
| 2001-05-22 | $7.50 | $7.50 | 616,500 | — | — |
| 2001-05-21 | $6.87 | $6.87 | 1,139,200 | — | — |
| 2001-05-18 | $6.00 | $6.00 | 408,500 | — | — |
| 2001-05-17 | $5.80 | $5.80 | 688,500 | — | — |
| 2001-05-16 | $5.20 | $5.20 | 599,100 | — | — |
| 2001-05-15 | $5.02 | $5.02 | 187,500 | — | — |
| 2001-05-14 | $5.03 | $5.03 | 254,700 | — | — |
| 2001-05-11 | $5.00 | $5.00 | 358,400 | — | — |
| 2001-05-10 | $5.10 | $5.10 | 245,400 | — | — |
| 2001-05-09 | $4.94 | $4.94 | 439,700 | — | — |
| 2001-05-08 | $5.10 | $5.10 | 184,600 | — | — |
| 2001-05-07 | $5.28 | $5.28 | 817,300 | — | — |
| 2001-05-04 | $5.05 | $5.05 | 296,200 | — | — |
| 2001-05-03 | $4.78 | $4.78 | 166,700 | — | — |
| 2001-05-02 | $4.94 | $4.94 | 166,300 | — | — |
| 2001-05-01 | $5.00 | $5.00 | 97,800 | — | — |
| 2001-04-30 | $5.01 | $5.01 | 361,300 | — | — |
| 2001-04-27 | $5.15 | $5.15 | 219,600 | — | — |
| 2001-04-26 | $4.85 | $4.85 | 181,600 | — | — |
| 2001-04-25 | $4.75 | $4.75 | 253,500 | — | — |
| 2001-04-24 | $5.05 | $5.05 | 164,600 | — | — |
| 2001-04-23 | $4.88 | $4.88 | 98,300 | — | — |
| 2001-04-20 | $5.00 | $5.00 | 418,000 | — | — |
| 2001-04-19 | $5.70 | $5.70 | 1,102,700 | — | — |
| 2001-04-18 | $5.02 | $5.02 | 319,600 | — | — |
| 2001-04-17 | $4.76 | $4.76 | 229,600 | — | — |
| 2001-04-16 | $4.79 | $4.79 | 385,000 | — | — |
| 2001-04-12 | $4.40 | $4.40 | 157,500 | — | — |
| 2001-04-11 | $4.05 | $4.05 | 366,100 | — | — |
| 2001-04-10 | $4.22 | $4.22 | 168,400 | — | — |
| 2001-04-09 | $3.87 | $3.87 | 149,600 | — | — |
| 2001-04-06 | $3.53 | $3.53 | 133,000 | — | — |
| 2001-04-05 | $4.00 | $4.00 | 182,000 | — | — |
| 2001-04-04 | $4.00 | $4.00 | 133,600 | — | — |
| 2001-04-03 | $3.94 | $3.94 | 245,000 | — | — |
| 2001-04-02 | $4.31 | $4.31 | 115,900 | — | — |
| 2001-03-30 | $4.88 | $4.88 | 222,900 | — | — |
| 2001-03-29 | $4.41 | $4.41 | 209,700 | — | — |
| 2001-03-28 | $4.44 | $4.44 | 81,100 | — | — |
| 2001-03-27 | $4.53 | $4.53 | 483,600 | — | — |
| 2001-03-26 | $4.63 | $4.62 | 83,400 | — | — |
| 2001-03-23 | $4.50 | $4.50 | 214,900 | — | — |
| 2001-03-22 | $4.38 | $4.38 | 539,500 | — | — |
| 2001-03-21 | $4.44 | $4.44 | 318,100 | — | — |
| 2001-03-20 | $4.67 | $4.67 | 202,100 | — | — |
| 2001-03-19 | $4.81 | $4.81 | 81,900 | — | — |
| 2001-03-16 | $4.69 | $4.69 | 337,900 | — | — |
| 2001-03-15 | $5.28 | $5.28 | 285,200 | — | — |
| 2001-03-14 | $5.00 | $5.00 | 526,400 | — | — |
| 2001-03-13 | $4.97 | $4.97 | 287,900 | — | — |
| 2001-03-12 | $4.66 | $4.66 | 358,900 | — | — |
| 2001-03-09 | $5.38 | $5.37 | 218,800 | — | — |
| 2001-03-08 | $6.02 | $6.02 | 209,100 | — | — |
| 2001-03-07 | $6.06 | $6.06 | 116,000 | — | — |
| 2001-03-06 | $6.00 | $6.00 | 253,800 | — | — |
| 2001-03-05 | $6.19 | $6.19 | 373,800 | — | — |
| 2001-03-02 | $6.38 | $6.37 | 277,300 | — | — |
| 2001-03-01 | $6.31 | $6.31 | 311,400 | — | — |
| 2001-02-28 | $6.69 | $6.69 | 214,700 | — | — |
| 2001-02-27 | $6.84 | $6.84 | 91,400 | — | — |
| 2001-02-26 | $7.25 | $7.25 | 263,000 | — | — |
| 2001-02-23 | $7.50 | $7.50 | 430,900 | — | — |
| 2001-02-22 | $8.25 | $8.25 | 576,900 | — | — |
| 2001-02-21 | $8.50 | $8.50 | 1,121,200 | — | — |
| 2001-02-20 | $8.19 | $8.19 | 390,800 | — | — |
| 2001-02-16 | $8.09 | $8.09 | 316,500 | — | — |
| 2001-02-15 | $8.56 | $8.56 | 931,100 | — | — |
| 2001-02-14 | $7.59 | $7.59 | 901,900 | — | — |
| 2001-02-13 | $6.03 | $6.03 | 444,200 | — | — |
| 2001-02-12 | $6.02 | $6.02 | 215,700 | — | — |
| 2001-02-09 | $6.06 | $6.06 | 217,000 | — | — |
| 2001-02-08 | $6.50 | $6.50 | 322,600 | — | — |
| 2001-02-07 | $6.00 | $6.00 | 225,500 | — | — |
| 2001-02-06 | $6.50 | $6.50 | 172,700 | — | — |
| 2001-02-05 | $6.50 | $6.50 | 172,700 | — | — |
| 2001-02-02 | $7.00 | $7.00 | 281,400 | — | — |
| 2001-02-01 | $7.31 | $7.31 | 212,000 | — | — |
| 2001-01-31 | $7.72 | $7.72 | 196,000 | — | — |
| 2001-01-30 | $7.75 | $7.75 | 610,900 | — | — |
| 2001-01-29 | $6.86 | $6.86 | 121,900 | — | — |
| 2001-01-26 | $7.00 | $7.00 | 268,200 | — | — |
| 2001-01-25 | $7.19 | $7.19 | 256,000 | — | — |
| 2001-01-24 | $7.31 | $7.31 | 667,400 | — | — |
| 2001-01-23 | $7.75 | $7.75 | 1,358,300 | — | — |
| 2001-01-22 | $6.38 | $6.37 | 268,400 | — | — |
| 2001-01-19 | $6.63 | $6.63 | 409,100 | — | — |
| 2001-01-18 | $6.25 | $6.25 | 783,600 | — | — |
| 2001-01-17 | $6.50 | $6.50 | 805,000 | — | — |
| 2001-01-16 | $5.94 | $5.94 | 876,900 | — | — |
| 2001-01-12 | $5.69 | $5.69 | 673,300 | — | — |
| 2001-01-11 | $5.00 | $5.00 | 532,100 | — | — |
| 2001-01-10 | $4.19 | $4.19 | 290,000 | — | — |
| 2001-01-09 | $3.78 | $3.78 | 282,600 | — | — |
| 2001-01-08 | $3.53 | $3.53 | 276,000 | — | — |
| 2001-01-05 | $3.56 | $3.56 | 390,300 | — | — |
| 2001-01-04 | $3.84 | $3.84 | 279,400 | — | — |
| 2001-01-03 | $3.63 | $3.62 | 644,700 | — | — |
| 2001-01-02 | $3.72 | $3.72 | 183,700 | — | — |