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
- 1980-03-17 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 | $3.08 | $3.60 | 99,800 | — | — |
| 2001-12-28 | $3.12 | $3.65 | 119,400 | — | — |
| 2001-12-27 | $3.12 | $3.65 | 67,900 | — | — |
| 2001-12-26 | $2.83 | $3.31 | 51,000 | — | — |
| 2001-12-24 | $2.91 | $3.40 | 26,500 | — | — |
| 2001-12-21 | $3.00 | $3.51 | 89,200 | — | — |
| 2001-12-20 | $2.75 | $3.21 | 135,900 | — | — |
| 2001-12-19 | $2.83 | $3.31 | 81,500 | — | — |
| 2001-12-18 | $2.55 | $2.98 | 69,600 | — | — |
| 2001-12-17 | $2.62 | $3.06 | 120,500 | — | — |
| 2001-12-14 | $2.20 | $2.57 | 102,400 | — | — |
| 2001-12-13 | $2.19 | $2.56 | 97,400 | — | — |
| 2001-12-12 | $2.26 | $2.64 | 129,300 | — | — |
| 2001-12-11 | $2.24 | $2.62 | 107,200 | — | — |
| 2001-12-10 | $2.27 | $2.65 | 90,200 | — | — |
| 2001-12-07 | $2.32 | $2.71 | 36,000 | — | — |
| 2001-12-06 | $2.33 | $2.72 | 59,700 | — | — |
| 2001-12-05 | $2.29 | $2.68 | 87,900 | — | — |
| 2001-12-04 | $2.15 | $2.51 | 1,180,400 | — | — |
| 2001-12-03 | $2.42 | $2.83 | 27,600 | — | — |
| 2001-11-30 | $2.58 | $3.02 | 150,400 | — | — |
| 2001-11-29 | $2.77 | $3.24 | 239,400 | — | — |
| 2001-11-28 | $2.60 | $3.04 | 61,200 | — | — |
| 2001-11-27 | $2.72 | $3.18 | 24,600 | — | — |
| 2001-11-26 | $2.74 | $3.20 | 58,600 | — | — |
| 2001-11-23 | $2.60 | $3.04 | 139,200 | — | — |
| 2001-11-21 | $2.35 | $2.75 | 456,400 | — | — |
| 2001-11-20 | $2.35 | $2.75 | 517,800 | — | — |
| 2001-11-19 | $2.49 | $2.91 | 425,100 | — | — |
| 2001-11-16 | $2.86 | $3.34 | 386,900 | — | — |
| 2001-11-15 | $3.01 | $3.52 | 63,800 | — | — |
| 2001-11-14 | $2.95 | $3.45 | 75,100 | — | — |
| 2001-11-13 | $2.92 | $3.41 | 1,359,700 | — | — |
| 2001-11-12 | $3.01 | $3.52 | 75,300 | — | — |
| 2001-11-09 | $3.10 | $3.62 | 21,300 | — | — |
| 2001-11-08 | $3.10 | $3.62 | 165,500 | — | — |
| 2001-11-07 | $3.24 | $3.79 | 157,700 | — | — |
| 2001-11-06 | $3.35 | $3.91 | 49,000 | — | — |
| 2001-11-05 | $3.50 | $4.09 | 27,000 | — | — |
| 2001-11-02 | $3.49 | $4.08 | 31,400 | — | — |
| 2001-11-01 | $3.55 | $4.15 | 13,900 | — | — |
| 2001-10-31 | $3.43 | $4.01 | 31,200 | — | — |
| 2001-10-30 | $3.44 | $4.02 | 31,700 | — | — |
| 2001-10-29 | $3.33 | $3.89 | 38,300 | — | — |
| 2001-10-26 | $3.70 | $4.32 | 89,000 | — | — |
| 2001-10-25 | $3.50 | $4.09 | 5,400 | — | — |
| 2001-10-24 | $3.44 | $4.02 | 17,300 | — | — |
| 2001-10-23 | $3.44 | $4.02 | 266,300 | — | — |
| 2001-10-22 | $3.22 | $3.76 | 41,700 | — | — |
| 2001-10-19 | $3.23 | $3.77 | 46,300 | — | — |
| 2001-10-18 | $3.22 | $3.76 | 20,800 | — | — |
| 2001-10-17 | $3.20 | $3.74 | 52,700 | — | — |
| 2001-10-16 | $3.32 | $3.88 | 67,200 | — | — |
| 2001-10-15 | $3.41 | $3.98 | 45,400 | — | — |
| 2001-10-12 | $3.62 | $4.23 | 7,000 | — | — |
| 2001-10-11 | $3.66 | $4.28 | 29,800 | — | — |
| 2001-10-10 | $3.37 | $3.94 | 91,800 | — | — |
| 2001-10-09 | $3.48 | $4.07 | 117,100 | — | — |
| 2001-10-08 | $3.65 | $4.27 | 35,000 | — | — |
| 2001-10-05 | $3.74 | $4.37 | 38,500 | — | — |
| 2001-10-04 | $3.75 | $4.38 | 477,500 | — | — |
| 2001-10-03 | $3.61 | $4.22 | 121,900 | — | — |
| 2001-10-02 | $3.70 | $4.32 | 16,100 | — | — |
| 2001-10-01 | $3.75 | $4.38 | 171,500 | — | — |
| 2001-09-28 | $4.00 | $4.67 | 52,500 | — | — |
| 2001-09-27 | $4.00 | $4.67 | 107,000 | — | — |
| 2001-09-26 | $4.19 | $4.90 | 75,800 | — | — |
| 2001-09-25 | $4.30 | $5.03 | 87,100 | — | — |
| 2001-09-24 | $4.47 | $5.22 | 37,900 | — | — |
| 2001-09-21 | $4.45 | $5.20 | 132,600 | — | — |
| 2001-09-20 | $4.84 | $5.66 | 224,700 | — | — |
| 2001-09-19 | $6.16 | $7.20 | 649,700 | — | — |
| 2001-09-18 | $6.68 | $7.81 | 331,200 | — | — |
| 2001-09-17 | $6.95 | $8.12 | 104,600 | — | — |
| 2001-09-10 | $7.95 | $9.29 | 245,500 | — | — |
| 2001-09-07 | $7.99 | $9.34 | 70,200 | — | — |
| 2001-09-06 | $8.08 | $9.44 | 240,300 | — | — |
| 2001-09-05 | $7.99 | $9.34 | 110,100 | — | — |
| 2001-09-04 | $8.10 | $9.47 | 15,200 | — | — |
| 2001-08-31 | $8.31 | $9.71 | 3,600 | — | — |
| 2001-08-30 | $8.39 | $9.80 | 4,900 | — | — |
| 2001-08-29 | $8.40 | $9.82 | 12,500 | — | — |
| 2001-08-28 | $8.48 | $9.91 | 9,300 | — | — |
| 2001-08-27 | $8.53 | $9.97 | 6,800 | — | — |
| 2001-08-24 | $8.45 | $9.87 | 26,500 | — | — |
| 2001-08-23 | $8.40 | $9.82 | 9,000 | — | — |
| 2001-08-22 | $8.26 | $9.65 | 12,900 | — | — |
| 2001-08-21 | $8.40 | $9.82 | 16,600 | — | — |
| 2001-08-20 | $8.31 | $9.71 | 27,200 | — | — |
| 2001-08-17 | $8.50 | $9.93 | 9,100 | — | — |
| 2001-08-16 | $8.42 | $9.84 | 34,300 | — | — |
| 2001-08-15 | $8.32 | $9.72 | 19,600 | — | — |
| 2001-08-14 | $8.20 | $9.58 | 26,200 | — | — |
| 2001-08-13 | $8.20 | $9.58 | 29,500 | — | — |
| 2001-08-10 | $8.17 | $9.55 | 5,700 | — | — |
| 2001-08-09 | $8.17 | $9.55 | 29,000 | — | — |
| 2001-08-08 | $8.05 | $9.41 | 79,900 | — | — |
| 2001-08-07 | $8.18 | $9.56 | 92,300 | — | — |
| 2001-08-06 | $8.13 | $9.50 | 90,700 | — | — |
| 2001-08-03 | $7.95 | $9.29 | 56,500 | — | — |
| 2001-08-02 | $7.97 | $9.31 | 136,500 | — | — |
| 2001-08-01 | $7.50 | $8.76 | 512,400 | — | — |
| 2001-07-31 | $7.43 | $8.68 | 611,100 | — | — |
| 2001-07-30 | $7.85 | $9.17 | 348,800 | — | — |
| 2001-07-27 | $8.93 | $10.44 | 86,800 | — | — |
| 2001-07-26 | $9.25 | $10.81 | 102,300 | — | — |
| 2001-07-25 | $9.92 | $11.59 | 19,900 | — | — |
| 2001-07-24 | $10.08 | $11.78 | 48,600 | — | — |
| 2001-07-23 | $10.50 | $12.27 | 144,600 | — | — |
| 2001-07-20 | $11.00 | $12.85 | 64,700 | — | — |
| 2001-07-19 | $11.47 | $13.40 | 75,000 | — | — |
| 2001-07-18 | $11.65 | $13.61 | 38,600 | — | — |
| 2001-07-17 | $11.70 | $13.67 | 42,300 | — | — |
| 2001-07-16 | $11.49 | $13.43 | 27,900 | — | — |
| 2001-07-13 | $11.43 | $13.36 | 13,200 | — | — |
| 2001-07-12 | $11.50 | $13.44 | 34,200 | — | — |
| 2001-07-11 | $11.48 | $13.42 | 168,600 | — | — |
| 2001-07-10 | $11.47 | $13.40 | 28,800 | — | — |
| 2001-07-09 | $11.68 | $13.65 | 20,800 | — | — |
| 2001-07-06 | $11.99 | $14.01 | 67,700 | — | — |
| 2001-07-05 | $12.20 | $14.26 | 80,400 | — | — |
| 2001-07-03 | $11.62 | $13.58 | 45,300 | — | — |
| 2001-07-02 | $11.85 | $13.85 | 66,500 | — | — |
| 2001-06-29 | $12.75 | $14.90 | 186,200 | — | — |
| 2001-06-28 | $11.60 | $13.56 | 50,000 | — | — |
| 2001-06-27 | $11.51 | $13.45 | 50,800 | — | — |
| 2001-06-26 | $11.70 | $13.67 | 44,100 | — | — |
| 2001-06-25 | $11.58 | $13.53 | 60,800 | — | — |
| 2001-06-22 | $11.70 | $13.67 | 58,200 | — | — |
| 2001-06-21 | $11.28 | $13.18 | 126,600 | — | — |
| 2001-06-20 | $11.35 | $13.26 | 63,000 | — | — |
| 2001-06-19 | $11.40 | $13.32 | 13,800 | — | — |
| 2001-06-18 | $11.40 | $13.32 | 85,900 | — | — |
| 2001-06-15 | $11.70 | $13.67 | 43,900 | — | — |
| 2001-06-14 | $11.92 | $13.93 | 200,600 | — | — |
| 2001-06-13 | $11.70 | $13.67 | 88,000 | — | — |
| 2001-06-12 | $11.68 | $13.65 | 195,700 | — | — |
| 2001-06-11 | $11.50 | $13.44 | 67,900 | — | — |
| 2001-06-08 | $11.15 | $13.03 | 41,900 | — | — |
| 2001-06-07 | $11.12 | $13.00 | 45,100 | — | — |
| 2001-06-06 | $11.35 | $13.26 | 29,900 | — | — |
| 2001-06-05 | $11.85 | $13.85 | 176,500 | — | — |
| 2001-06-04 | $12.07 | $14.11 | 131,200 | — | — |
| 2001-06-01 | $11.00 | $12.85 | 397,700 | — | — |
| 2001-05-31 | $10.60 | $12.39 | 428,200 | — | — |
| 2001-05-30 | $10.40 | $12.15 | 133,800 | — | — |
| 2001-05-29 | $10.25 | $11.98 | 59,100 | — | — |
| 2001-05-25 | $10.12 | $11.83 | 23,400 | — | — |
| 2001-05-24 | $10.31 | $12.05 | 36,600 | — | — |
| 2001-05-23 | $10.10 | $11.80 | 36,600 | — | — |
| 2001-05-22 | $10.30 | $12.04 | 174,800 | — | — |
| 2001-05-21 | $10.03 | $11.72 | 74,000 | — | — |
| 2001-05-18 | $9.98 | $11.66 | 50,400 | — | — |
| 2001-05-17 | $9.85 | $11.51 | 67,500 | — | — |
| 2001-05-16 | $9.50 | $11.10 | 110,300 | — | — |
| 2001-05-15 | $9.44 | $11.03 | 108,800 | — | — |
| 2001-05-14 | $9.38 | $10.96 | 308,200 | — | — |
| 2001-05-11 | $9.25 | $10.81 | 144,800 | — | — |
| 2001-05-10 | $9.40 | $10.99 | 373,700 | — | — |
| 2001-05-09 | $9.45 | $11.04 | 130,300 | — | — |
| 2001-05-08 | $9.37 | $10.95 | 39,600 | — | — |
| 2001-05-07 | $9.48 | $11.08 | 152,100 | — | — |
| 2001-05-04 | $9.48 | $11.08 | 49,500 | — | — |
| 2001-05-03 | $9.58 | $11.20 | 4,800 | — | — |
| 2001-05-02 | $9.70 | $11.34 | 144,700 | — | — |
| 2001-05-01 | $9.90 | $11.57 | 125,500 | — | — |
| 2001-04-30 | $9.28 | $10.84 | 139,900 | — | — |
| 2001-04-27 | $9.18 | $10.73 | 445,600 | — | — |
| 2001-04-26 | $9.45 | $11.04 | 20,500 | — | — |
| 2001-04-25 | $9.50 | $11.10 | 86,200 | — | — |
| 2001-04-24 | $9.15 | $10.69 | 172,000 | — | — |
| 2001-04-23 | $9.10 | $10.63 | 140,900 | — | — |
| 2001-04-20 | $9.22 | $10.77 | 32,600 | — | — |
| 2001-04-19 | $9.95 | $11.63 | 132,900 | — | — |
| 2001-04-18 | $10.15 | $11.86 | 122,200 | — | — |
| 2001-04-17 | $9.42 | $11.01 | 39,400 | — | — |
| 2001-04-16 | $9.41 | $11.00 | 8,700 | — | — |
| 2001-04-12 | $9.30 | $10.87 | 11,800 | — | — |
| 2001-04-11 | $9.47 | $11.07 | 12,100 | — | — |
| 2001-04-10 | $9.44 | $11.03 | 42,300 | — | — |
| 2001-04-09 | $9.15 | $10.69 | 52,600 | — | — |
| 2001-04-06 | $9.15 | $10.69 | 60,000 | — | — |
| 2001-04-05 | $9.60 | $11.22 | 63,700 | — | — |
| 2001-04-04 | $9.50 | $11.10 | 74,300 | — | — |
| 2001-04-03 | $9.43 | $11.02 | 21,600 | — | — |
| 2001-04-02 | $9.90 | $11.57 | 46,600 | — | — |
| 2001-03-30 | $9.95 | $11.63 | 142,100 | — | — |
| 2001-03-29 | $9.65 | $11.28 | 146,300 | — | — |
| 2001-03-28 | $9.45 | $11.04 | 46,700 | — | — |
| 2001-03-27 | $9.75 | $11.39 | 84,000 | — | — |
| 2001-03-26 | $9.89 | $11.56 | 39,700 | — | — |
| 2001-03-23 | $9.24 | $10.80 | 47,000 | — | — |
| 2001-03-22 | $8.90 | $10.40 | 168,700 | — | — |
| 2001-03-21 | $9.10 | $10.63 | 57,100 | — | — |
| 2001-03-20 | $10.20 | $11.92 | 21,600 | — | — |
| 2001-03-19 | $10.08 | $11.78 | 131,800 | — | — |
| 2001-03-16 | $10.55 | $12.33 | 39,400 | — | — |
| 2001-03-15 | $10.85 | $12.68 | 36,400 | — | — |
| 2001-03-14 | $10.75 | $12.56 | 60,900 | — | — |
| 2001-03-13 | $11.23 | $13.12 | 42,100 | — | — |
| 2001-03-12 | $10.55 | $12.33 | 16,000 | — | — |
| 2001-03-09 | $10.95 | $12.80 | 29,100 | — | — |
| 2001-03-08 | $10.88 | $12.71 | 20,500 | — | — |
| 2001-03-07 | $10.95 | $12.80 | 25,600 | — | — |
| 2001-03-06 | $11.05 | $12.91 | 57,200 | — | — |
| 2001-03-05 | $10.70 | $12.50 | 20,800 | — | — |
| 2001-03-02 | $10.79 | $12.61 | 21,600 | — | — |
| 2001-03-01 | $10.55 | $12.33 | 35,800 | — | — |
| 2001-02-28 | $10.98 | $12.83 | 29,600 | — | — |
| 2001-02-27 | $10.97 | $12.82 | 45,200 | — | — |
| 2001-02-26 | $11.12 | $13.00 | 28,600 | — | — |
| 2001-02-23 | $11.08 | $12.95 | 42,900 | — | — |
| 2001-02-22 | $11.00 | $12.85 | 24,100 | — | — |
| 2001-02-21 | $11.10 | $12.97 | 24,600 | — | — |
| 2001-02-20 | $10.97 | $12.82 | 45,600 | — | — |
| 2001-02-16 | $11.35 | $13.26 | 6,300 | — | — |
| 2001-02-15 | $11.44 | $13.37 | 28,300 | — | — |
| 2001-02-14 | $11.78 | $13.77 | 31,900 | — | — |
| 2001-02-13 | $11.60 | $13.56 | 69,800 | — | — |
| 2001-02-12 | $11.05 | $12.91 | 45,700 | — | — |
| 2001-02-09 | $10.79 | $12.61 | 71,800 | — | — |
| 2001-02-08 | $11.45 | $13.38 | 22,800 | — | — |
| 2001-02-07 | $11.71 | $13.68 | 11,400 | — | — |
| 2001-02-06 | $12.00 | $14.02 | 21,900 | — | — |
| 2001-02-05 | $11.80 | $13.79 | 23,200 | — | — |
| 2001-02-02 | $11.50 | $13.44 | 40,200 | — | — |
| 2001-02-01 | $11.85 | $13.85 | 78,100 | — | — |
| 2001-01-31 | $11.70 | $13.67 | 162,000 | — | — |
| 2001-01-30 | $10.66 | $12.46 | 11,900 | — | — |
| 2001-01-29 | $10.55 | $12.33 | 59,900 | — | — |
| 2001-01-26 | $10.63 | $12.42 | 41,700 | — | — |
| 2001-01-25 | $10.13 | $11.83 | 52,700 | — | — |
| 2001-01-24 | $10.56 | $12.34 | 321,400 | — | — |
| 2001-01-23 | $10.88 | $12.71 | 247,500 | — | — |
| 2001-01-22 | $10.44 | $12.20 | 57,200 | — | — |
| 2001-01-19 | $9.88 | $11.54 | 499,600 | — | — |
| 2001-01-18 | $9.75 | $11.39 | 928,900 | — | — |
| 2001-01-17 | $9.13 | $10.66 | 322,800 | — | — |
| 2001-01-16 | $9.06 | $10.59 | 198,400 | — | — |
| 2001-01-12 | $9.00 | $10.52 | 176,900 | — | — |
| 2001-01-11 | $9.00 | $10.52 | 47,900 | — | — |
| 2001-01-10 | $8.94 | $10.44 | 62,100 | — | — |
| 2001-01-09 | $8.94 | $10.44 | 110,500 | — | — |
| 2001-01-08 | $8.94 | $10.44 | 52,400 | — | — |
| 2001-01-05 | $9.00 | $10.52 | 49,700 | — | — |
| 2001-01-04 | $9.19 | $10.74 | 231,100 | — | — |
| 2001-01-03 | $9.31 | $10.88 | 158,500 | — | — |
| 2001-01-02 | $9.00 | $10.52 | 38,700 | — | — |