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
- 2000-08-04 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 | $5.18 | $5.18 | 67,800 | — | — |
| 2001-12-28 | $5.03 | $5.03 | 88,950 | — | — |
| 2001-12-27 | $4.90 | $4.90 | 178,350 | — | — |
| 2001-12-26 | $4.67 | $4.67 | 165,750 | — | — |
| 2001-12-24 | $4.23 | $4.23 | 97,500 | — | — |
| 2001-12-21 | $4.14 | $4.14 | 136,350 | — | — |
| 2001-12-20 | $4.15 | $4.15 | 129,000 | — | — |
| 2001-12-19 | $4.22 | $4.22 | 104,100 | — | — |
| 2001-12-18 | $4.10 | $4.10 | 191,100 | — | — |
| 2001-12-17 | $4.20 | $4.20 | 67,050 | — | — |
| 2001-12-14 | $4.20 | $4.20 | 77,250 | — | — |
| 2001-12-13 | $4.10 | $4.10 | 238,350 | — | — |
| 2001-12-12 | $4.20 | $4.20 | 211,350 | — | — |
| 2001-12-11 | $3.83 | $3.83 | 162,150 | — | — |
| 2001-12-10 | $3.60 | $3.60 | 66,150 | — | — |
| 2001-12-07 | $3.80 | $3.80 | 151,350 | — | — |
| 2001-12-06 | $3.80 | $3.80 | 159,450 | — | — |
| 2001-12-05 | $3.44 | $3.44 | 162,600 | — | — |
| 2001-12-04 | $3.54 | $3.54 | 243,600 | — | — |
| 2001-12-03 | $3.31 | $3.31 | 804,300 | — | — |
| 2001-11-30 | $3.60 | $3.60 | 2,349,600 | — | — |
| 2001-11-29 | $2.84 | $2.84 | 1,037,550 | — | — |
| 2001-11-28 | $3.18 | $3.18 | 84,000 | — | — |
| 2001-11-27 | $3.51 | $3.51 | 26,250 | — | — |
| 2001-11-26 | $3.85 | $3.85 | 63,750 | — | — |
| 2001-11-23 | $3.87 | $3.87 | 79,350 | — | — |
| 2001-11-21 | $3.85 | $3.85 | 73,800 | — | — |
| 2001-11-20 | $3.71 | $3.71 | 100,500 | — | — |
| 2001-11-19 | $4.32 | $4.32 | 59,100 | — | — |
| 2001-11-16 | $4.33 | $4.33 | 12,900 | — | — |
| 2001-11-15 | $4.43 | $4.43 | 42,000 | — | — |
| 2001-11-14 | $4.63 | $4.63 | 37,350 | — | — |
| 2001-11-13 | $4.97 | $4.97 | 27,300 | — | — |
| 2001-11-12 | $4.60 | $4.60 | 30,300 | — | — |
| 2001-11-09 | $4.97 | $4.97 | 5,400 | — | — |
| 2001-11-08 | $4.97 | $4.97 | 68,550 | — | — |
| 2001-11-07 | $4.93 | $4.93 | 26,100 | — | — |
| 2001-11-06 | $4.95 | $4.95 | 47,550 | — | — |
| 2001-11-05 | $5.00 | $5.00 | 65,550 | — | — |
| 2001-11-02 | $5.33 | $5.33 | 53,550 | — | — |
| 2001-11-01 | $5.33 | $5.33 | 87,000 | — | — |
| 2001-10-31 | $5.51 | $5.51 | 328,200 | — | — |
| 2001-10-30 | $4.47 | $4.47 | 80,700 | — | — |
| 2001-10-29 | $4.53 | $4.53 | 2,100 | — | — |
| 2001-10-26 | $4.40 | $4.40 | 15,600 | — | — |
| 2001-10-25 | $4.63 | $4.63 | 116,850 | — | — |
| 2001-10-24 | $4.25 | $4.25 | 7,500 | — | — |
| 2001-10-23 | $4.33 | $4.33 | 23,100 | — | — |
| 2001-10-22 | $4.83 | $4.83 | 44,550 | — | — |
| 2001-10-19 | $3.70 | $3.70 | 30,000 | — | — |
| 2001-10-18 | $4.07 | $4.07 | 19,350 | — | — |
| 2001-10-17 | $4.14 | $4.14 | 87,900 | — | — |
| 2001-10-16 | $3.80 | $3.80 | 50,700 | — | — |
| 2001-10-15 | $3.39 | $3.39 | 46,350 | — | — |
| 2001-10-12 | $3.97 | $3.97 | 58,350 | — | — |
| 2001-10-11 | $4.42 | $4.42 | 5,400 | — | — |
| 2001-10-10 | $4.40 | $4.40 | 140,400 | — | — |
| 2001-10-09 | $4.58 | $4.58 | 1,950 | — | — |
| 2001-10-08 | $4.70 | $4.70 | 11,400 | — | — |
| 2001-10-05 | $4.69 | $4.69 | 18,900 | — | — |
| 2001-10-04 | $4.73 | $4.73 | 16,200 | — | — |
| 2001-10-03 | $4.50 | $4.50 | 50,250 | — | — |
| 2001-10-02 | $4.53 | $4.53 | 120,300 | — | — |
| 2001-10-01 | $4.77 | $4.77 | 10,050 | — | — |
| 2001-09-28 | $4.85 | $4.85 | 12,000 | — | — |
| 2001-09-27 | $4.87 | $4.87 | 30,900 | — | — |
| 2001-09-26 | $5.01 | $5.01 | 38,250 | — | — |
| 2001-09-25 | $5.00 | $5.00 | 54,000 | — | — |
| 2001-09-24 | $5.04 | $5.04 | 198,000 | — | — |
| 2001-09-21 | $5.43 | $5.43 | 50,850 | — | — |
| 2001-09-20 | $5.37 | $5.37 | 117,300 | — | — |
| 2001-09-19 | $6.33 | $6.33 | 21,900 | — | — |
| 2001-09-18 | $5.30 | $5.30 | 43,050 | — | — |
| 2001-09-17 | $5.39 | $5.39 | 98,400 | — | — |
| 2001-09-10 | $5.37 | $5.37 | 44,850 | — | — |
| 2001-09-07 | $5.46 | $5.46 | 55,500 | — | — |
| 2001-09-06 | $5.90 | $5.90 | 18,450 | — | — |
| 2001-09-05 | $6.16 | $6.16 | 77,550 | — | — |
| 2001-09-04 | $6.13 | $6.13 | 41,700 | — | — |
| 2001-08-31 | $6.10 | $6.10 | 41,250 | — | — |
| 2001-08-30 | $5.81 | $5.81 | 34,800 | — | — |
| 2001-08-29 | $6.00 | $6.00 | 32,700 | — | — |
| 2001-08-28 | $6.00 | $6.00 | 93,450 | — | — |
| 2001-08-27 | $6.17 | $6.17 | 36,900 | — | — |
| 2001-08-24 | $6.16 | $6.16 | 55,200 | — | — |
| 2001-08-23 | $6.01 | $6.01 | 122,100 | — | — |
| 2001-08-22 | $6.17 | $6.17 | 49,200 | — | — |
| 2001-08-21 | $6.26 | $6.26 | 10,650 | — | — |
| 2001-08-20 | $6.33 | $6.33 | 35,100 | — | — |
| 2001-08-17 | $6.33 | $6.33 | 43,200 | — | — |
| 2001-08-16 | $6.40 | $6.40 | 60,000 | — | — |
| 2001-08-15 | $6.07 | $6.07 | 57,300 | — | — |
| 2001-08-14 | $6.27 | $6.27 | 89,850 | — | — |
| 2001-08-13 | $6.29 | $6.29 | 96,750 | — | — |
| 2001-08-10 | $5.69 | $5.69 | 682,800 | — | — |
| 2001-08-09 | $5.33 | $5.33 | 304,800 | — | — |
| 2001-08-08 | $5.40 | $5.40 | 416,400 | — | — |
| 2001-08-07 | $6.33 | $6.33 | 835,950 | — | — |
| 2001-08-06 | $6.67 | $6.67 | 34,800 | — | — |
| 2001-08-03 | $7.27 | $7.27 | 114,000 | — | — |
| 2001-08-02 | $7.83 | $7.83 | 98,850 | — | — |
| 2001-08-01 | $9.03 | $9.03 | 28,650 | — | — |
| 2001-07-31 | $9.35 | $9.35 | 37,350 | — | — |
| 2001-07-30 | $9.46 | $9.46 | 18,150 | — | — |
| 2001-07-27 | $9.50 | $9.50 | 7,050 | — | — |
| 2001-07-26 | $9.46 | $9.46 | 7,950 | — | — |
| 2001-07-25 | $9.33 | $9.33 | 30,300 | — | — |
| 2001-07-24 | $9.37 | $9.37 | 17,700 | — | — |
| 2001-07-23 | $9.79 | $9.79 | 23,550 | — | — |
| 2001-07-20 | $9.98 | $9.98 | 15,900 | — | — |
| 2001-07-19 | $10.13 | $10.13 | 5,550 | — | — |
| 2001-07-18 | $10.12 | $10.12 | 21,450 | — | — |
| 2001-07-17 | $10.06 | $10.06 | 8,550 | — | — |
| 2001-07-16 | $10.13 | $10.13 | 19,500 | — | — |
| 2001-07-13 | $9.97 | $9.97 | 59,850 | — | — |
| 2001-07-12 | $10.09 | $10.09 | 284,250 | — | — |
| 2001-07-11 | $10.05 | $10.05 | 70,500 | — | — |
| 2001-07-10 | $10.05 | $10.05 | 154,950 | — | — |
| 2001-07-09 | $9.77 | $9.77 | 43,350 | — | — |
| 2001-07-06 | $9.64 | $9.64 | 7,200 | — | — |
| 2001-07-05 | $9.59 | $9.59 | 34,800 | — | — |
| 2001-07-03 | $9.57 | $9.57 | 5,250 | — | — |
| 2001-07-02 | $9.19 | $9.19 | 69,450 | — | — |
| 2001-06-29 | $9.60 | $9.60 | 142,950 | — | — |
| 2001-06-28 | $9.23 | $9.23 | 20,100 | — | — |
| 2001-06-27 | $9.20 | $9.20 | 14,550 | — | — |
| 2001-06-26 | $9.67 | $9.67 | 46,950 | — | — |
| 2001-06-25 | $9.85 | $9.85 | 67,050 | — | — |
| 2001-06-22 | $9.63 | $9.63 | 37,950 | — | — |
| 2001-06-21 | $9.43 | $9.43 | 12,450 | — | — |
| 2001-06-20 | $9.30 | $9.30 | 48,000 | — | — |
| 2001-06-19 | $8.95 | $8.95 | 7,050 | — | — |
| 2001-06-18 | $8.71 | $8.71 | 41,550 | — | — |
| 2001-06-15 | $8.89 | $8.89 | 54,750 | — | — |
| 2001-06-14 | $8.87 | $8.87 | 27,300 | — | — |
| 2001-06-13 | $8.83 | $8.83 | 53,700 | — | — |
| 2001-06-12 | $8.73 | $8.73 | 91,350 | — | — |
| 2001-06-11 | $8.93 | $8.93 | 39,750 | — | — |
| 2001-06-08 | $9.00 | $9.00 | 21,150 | — | — |
| 2001-06-07 | $8.84 | $8.84 | 61,200 | — | — |
| 2001-06-06 | $8.99 | $8.99 | 21,000 | — | — |
| 2001-06-05 | $9.03 | $9.03 | 18,450 | — | — |
| 2001-06-04 | $8.87 | $8.87 | 16,350 | — | — |
| 2001-06-01 | $9.00 | $9.00 | 127,050 | — | — |
| 2001-05-31 | $8.83 | $8.83 | 191,400 | — | — |
| 2001-05-30 | $8.33 | $8.33 | 142,350 | — | — |
| 2001-05-29 | $8.30 | $8.30 | 54,900 | — | — |
| 2001-05-25 | $8.24 | $8.24 | 73,800 | — | — |
| 2001-05-24 | $8.20 | $8.20 | 87,000 | — | — |
| 2001-05-23 | $8.47 | $8.47 | 91,500 | — | — |
| 2001-05-22 | $8.49 | $8.49 | 249,450 | — | — |
| 2001-05-21 | $8.45 | $8.45 | 606,150 | — | — |
| 2001-05-18 | $9.93 | $9.93 | 100,350 | — | — |
| 2001-05-17 | $9.90 | $9.90 | 14,100 | — | — |
| 2001-05-16 | $9.93 | $9.93 | 24,450 | — | — |
| 2001-05-15 | $9.80 | $9.80 | 42,750 | — | — |
| 2001-05-14 | $9.81 | $9.81 | 36,000 | — | — |
| 2001-05-11 | $9.83 | $9.83 | 76,950 | — | — |
| 2001-05-10 | $9.67 | $9.67 | 114,600 | — | — |
| 2001-05-09 | $9.47 | $9.47 | 32,250 | — | — |
| 2001-05-08 | $9.22 | $9.22 | 184,500 | — | — |
| 2001-05-07 | $9.10 | $9.10 | 518,550 | — | — |
| 2001-05-04 | $9.27 | $9.27 | 405,150 | — | — |
| 2001-05-03 | $9.20 | $9.20 | 14,100 | — | — |
| 2001-05-02 | $8.83 | $8.83 | 617,850 | — | — |
| 2001-05-01 | $8.97 | $8.97 | 147,150 | — | — |
| 2001-04-30 | $8.70 | $8.70 | 36,750 | — | — |
| 2001-04-27 | $8.46 | $8.46 | 14,100 | — | — |
| 2001-04-26 | $8.47 | $8.47 | 26,250 | — | — |
| 2001-04-25 | $8.33 | $8.33 | 81,600 | — | — |
| 2001-04-24 | $7.90 | $7.90 | 49,350 | — | — |
| 2001-04-23 | $7.73 | $7.73 | 184,800 | — | — |
| 2001-04-20 | $7.67 | $7.67 | 64,350 | — | — |
| 2001-04-19 | $8.13 | $8.13 | 44,700 | — | — |
| 2001-04-18 | $8.07 | $8.07 | 67,500 | — | — |
| 2001-04-17 | $9.00 | $9.00 | 37,500 | — | — |
| 2001-04-16 | $9.17 | $9.17 | 150 | — | — |
| 2001-04-12 | $9.30 | $9.30 | 9,600 | — | — |
| 2001-04-11 | $9.29 | $9.29 | 63,600 | — | — |
| 2001-04-10 | $9.33 | $9.33 | 157,950 | — | — |
| 2001-04-09 | $9.17 | $9.17 | 48,900 | — | — |
| 2001-04-06 | $9.00 | $9.00 | 29,250 | — | — |
| 2001-04-05 | $9.00 | $9.00 | 28,650 | — | — |
| 2001-04-04 | $8.33 | $8.33 | 1,950 | — | — |
| 2001-04-03 | $8.13 | $8.13 | 42,300 | — | — |
| 2001-04-02 | $8.50 | $8.50 | 26,100 | — | — |
| 2001-03-30 | $8.67 | $8.67 | 55,200 | — | — |
| 2001-03-29 | $8.00 | $8.00 | 62,550 | — | — |
| 2001-03-28 | $8.08 | $8.08 | 43,500 | — | — |
| 2001-03-27 | $8.08 | $8.08 | 36,450 | — | — |
| 2001-03-26 | $8.13 | $8.13 | 10,200 | — | — |
| 2001-03-23 | $8.00 | $8.00 | 31,050 | — | — |
| 2001-03-22 | $7.50 | $7.50 | 38,100 | — | — |
| 2001-03-21 | $8.21 | $8.21 | 24,900 | — | — |
| 2001-03-20 | $8.50 | $8.50 | 15,900 | — | — |
| 2001-03-19 | $9.04 | $9.04 | 3,450 | — | — |
| 2001-03-16 | $9.26 | $9.26 | 12,750 | — | — |
| 2001-03-15 | $9.29 | $9.29 | 61,500 | — | — |
| 2001-03-14 | $9.33 | $9.33 | 20,550 | — | — |
| 2001-03-13 | $9.00 | $9.00 | 4,050 | — | — |
| 2001-03-12 | $8.58 | $8.58 | 3,000 | — | — |
| 2001-03-09 | $8.83 | $8.83 | 10,950 | — | — |
| 2001-03-08 | $9.42 | $9.42 | 42,150 | — | — |
| 2001-03-07 | $9.33 | $9.33 | 33,150 | — | — |
| 2001-03-06 | $8.75 | $8.75 | 80,400 | — | — |
| 2001-03-05 | $9.21 | $9.21 | 113,850 | — | — |
| 2001-03-02 | $9.58 | $9.58 | 184,950 | — | — |
| 2001-03-01 | $10.00 | $10.00 | 198,750 | — | — |
| 2001-02-28 | $9.71 | $9.71 | 199,500 | — | — |
| 2001-02-27 | $8.83 | $8.83 | 61,350 | — | — |
| 2001-02-26 | $8.67 | $8.67 | 22,950 | — | — |
| 2001-02-23 | $8.88 | $8.87 | 29,100 | — | — |
| 2001-02-22 | $9.33 | $9.33 | 159,750 | — | — |
| 2001-02-21 | $9.17 | $9.17 | 37,800 | — | — |
| 2001-02-20 | $8.92 | $8.92 | 138,450 | — | — |
| 2001-02-16 | $9.13 | $9.12 | 100,500 | — | — |
| 2001-02-15 | $9.29 | $9.29 | 32,400 | — | — |
| 2001-02-14 | $9.33 | $9.33 | 55,950 | — | — |
| 2001-02-13 | $9.50 | $9.50 | 2,850 | — | — |
| 2001-02-12 | $9.50 | $9.50 | 37,800 | — | — |
| 2001-02-09 | $10.00 | $10.00 | 146,850 | — | — |
| 2001-02-08 | $10.00 | $10.00 | 12,450 | — | — |
| 2001-02-07 | $9.88 | $9.87 | 65,550 | — | — |
| 2001-02-06 | $9.88 | $9.87 | 33,750 | — | — |
| 2001-02-05 | $9.50 | $9.50 | 166,800 | — | — |
| 2001-02-02 | $9.67 | $9.67 | 370,950 | — | — |
| 2001-02-01 | $9.96 | $9.96 | 2,357,850 | — | — |
| 2001-01-31 | $9.17 | $9.17 | 974,850 | — | — |
| 2001-01-30 | $9.58 | $9.58 | 31,800 | — | — |
| 2001-01-29 | $9.75 | $9.75 | 63,900 | — | — |
| 2001-01-26 | $9.58 | $9.58 | 298,350 | — | — |
| 2001-01-25 | $9.58 | $9.58 | 61,650 | — | — |
| 2001-01-24 | $9.54 | $9.54 | 21,000 | — | — |
| 2001-01-23 | $9.96 | $9.96 | 63,900 | — | — |
| 2001-01-22 | $9.58 | $9.58 | 475,050 | — | — |
| 2001-01-19 | $8.54 | $8.54 | 231,450 | — | — |
| 2001-01-18 | $8.58 | $8.58 | 74,850 | — | — |
| 2001-01-17 | $8.67 | $8.67 | 311,250 | — | — |
| 2001-01-16 | $7.79 | $7.79 | 121,500 | — | — |
| 2001-01-12 | $8.21 | $8.21 | 117,900 | — | — |
| 2001-01-11 | $8.75 | $8.75 | 173,100 | — | — |
| 2001-01-10 | $9.04 | $9.04 | 50,550 | — | — |
| 2001-01-09 | $8.50 | $8.50 | 18,900 | — | — |
| 2001-01-08 | $7.92 | $7.92 | 224,850 | — | — |
| 2001-01-05 | $8.13 | $8.13 | 123,000 | — | — |
| 2001-01-04 | $9.17 | $9.17 | 51,600 | — | — |
| 2001-01-03 | $10.67 | $10.67 | 29,700 | — | — |
| 2001-01-02 | $11.08 | $11.08 | 331,800 | — | — |