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
- 1999-11-12 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 | $6.73 | $6.73 | 741,800 | — | — |
| 2001-12-28 | $6.70 | $6.70 | 351,300 | — | — |
| 2001-12-27 | $5.85 | $5.85 | 101,000 | — | — |
| 2001-12-26 | $5.95 | $5.95 | 119,500 | — | — |
| 2001-12-24 | $5.83 | $5.83 | 96,600 | — | — |
| 2001-12-21 | $5.50 | $5.50 | 212,600 | — | — |
| 2001-12-20 | $5.50 | $5.50 | 64,400 | — | — |
| 2001-12-19 | $5.44 | $5.44 | 142,200 | — | — |
| 2001-12-18 | $5.05 | $5.05 | 71,000 | — | — |
| 2001-12-17 | $5.00 | $5.00 | 74,900 | — | — |
| 2001-12-14 | $4.72 | $4.72 | 40,100 | — | — |
| 2001-12-13 | $5.00 | $5.00 | 97,900 | — | — |
| 2001-12-12 | $5.40 | $5.40 | 26,300 | — | — |
| 2001-12-11 | $5.21 | $5.21 | 35,600 | — | — |
| 2001-12-10 | $5.50 | $5.50 | 331,600 | — | — |
| 2001-12-07 | $5.25 | $5.25 | 223,300 | — | — |
| 2001-12-06 | $4.06 | $4.06 | 15,400 | — | — |
| 2001-12-05 | $4.21 | $4.21 | 21,900 | — | — |
| 2001-12-04 | $4.20 | $4.20 | 17,200 | — | — |
| 2001-12-03 | $4.40 | $4.40 | 11,600 | — | — |
| 2001-11-30 | $4.50 | $4.50 | 12,600 | — | — |
| 2001-11-29 | $4.35 | $4.35 | 12,100 | — | — |
| 2001-11-28 | $4.60 | $4.60 | 25,700 | — | — |
| 2001-11-27 | $4.85 | $4.85 | 17,500 | — | — |
| 2001-11-26 | $4.95 | $4.95 | 21,600 | — | — |
| 2001-11-23 | $5.34 | $5.34 | 7,400 | — | — |
| 2001-11-21 | $5.29 | $5.29 | 10,900 | — | — |
| 2001-11-20 | $5.21 | $5.21 | 56,200 | — | — |
| 2001-11-19 | $5.13 | $5.13 | 113,700 | — | — |
| 2001-11-16 | $5.06 | $5.06 | 76,700 | — | — |
| 2001-11-15 | $4.72 | $4.72 | 10,500 | — | — |
| 2001-11-14 | $4.90 | $4.90 | 76,500 | — | — |
| 2001-11-13 | $4.95 | $4.95 | 53,500 | — | — |
| 2001-11-12 | $4.93 | $4.93 | 3,900 | — | — |
| 2001-11-09 | $4.34 | $4.34 | 11,100 | — | — |
| 2001-11-08 | $4.74 | $4.74 | 22,900 | — | — |
| 2001-11-07 | $4.98 | $4.98 | 83,700 | — | — |
| 2001-11-06 | $4.95 | $4.95 | 14,800 | — | — |
| 2001-11-05 | $4.95 | $4.95 | 14,600 | — | — |
| 2001-11-02 | $4.85 | $4.85 | 24,200 | — | — |
| 2001-11-01 | $4.95 | $4.95 | 31,700 | — | — |
| 2001-10-31 | $4.45 | $4.45 | 52,500 | — | — |
| 2001-10-30 | $4.91 | $4.91 | 133,600 | — | — |
| 2001-10-29 | $5.28 | $5.28 | 61,200 | — | — |
| 2001-10-26 | $5.04 | $5.04 | 141,700 | — | — |
| 2001-10-25 | $5.96 | $5.96 | 184,300 | — | — |
| 2001-10-24 | $4.91 | $4.91 | 39,500 | — | — |
| 2001-10-23 | $4.99 | $4.99 | 31,900 | — | — |
| 2001-10-22 | $4.70 | $4.70 | 40,200 | — | — |
| 2001-10-19 | $4.50 | $4.50 | 17,800 | — | — |
| 2001-10-18 | $4.49 | $4.49 | 44,200 | — | — |
| 2001-10-17 | $4.50 | $4.50 | 80,800 | — | — |
| 2001-10-16 | $4.10 | $4.10 | 182,100 | — | — |
| 2001-10-15 | $4.00 | $4.00 | 17,100 | — | — |
| 2001-10-12 | $3.96 | $3.96 | 46,800 | — | — |
| 2001-10-11 | $4.12 | $4.12 | 52,100 | — | — |
| 2001-10-10 | $3.62 | $3.62 | 178,000 | — | — |
| 2001-10-09 | $3.50 | $3.50 | 30,800 | — | — |
| 2001-10-08 | $4.08 | $4.08 | 2,400 | — | — |
| 2001-10-05 | $3.78 | $3.78 | 49,900 | — | — |
| 2001-10-04 | $4.00 | $4.00 | 6,200 | — | — |
| 2001-10-03 | $3.93 | $3.93 | 37,600 | — | — |
| 2001-10-02 | $3.91 | $3.91 | 90,100 | — | — |
| 2001-10-01 | $3.38 | $3.38 | 57,800 | — | — |
| 2001-09-28 | $3.10 | $3.10 | 30,600 | — | — |
| 2001-09-27 | $3.00 | $3.00 | 11,800 | — | — |
| 2001-09-26 | $3.00 | $3.00 | 54,400 | — | — |
| 2001-09-25 | $2.55 | $2.55 | 165,500 | — | — |
| 2001-09-24 | $3.00 | $3.00 | 404,600 | — | — |
| 2001-09-21 | $3.20 | $3.20 | 44,600 | — | — |
| 2001-09-20 | $3.70 | $3.70 | 39,900 | — | — |
| 2001-09-19 | $4.05 | $4.05 | 61,000 | — | — |
| 2001-09-18 | $3.90 | $3.90 | 23,700 | — | — |
| 2001-09-17 | $3.90 | $3.90 | 47,100 | — | — |
| 2001-09-10 | $4.15 | $4.15 | 42,600 | — | — |
| 2001-09-07 | $4.12 | $4.12 | 41,900 | — | — |
| 2001-09-06 | $4.30 | $4.30 | 23,600 | — | — |
| 2001-09-05 | $4.15 | $4.15 | 15,800 | — | — |
| 2001-09-04 | $4.05 | $4.05 | 8,500 | — | — |
| 2001-08-31 | $4.06 | $4.06 | 119,300 | — | — |
| 2001-08-30 | $4.40 | $4.40 | 28,000 | — | — |
| 2001-08-29 | $4.52 | $4.52 | 35,000 | — | — |
| 2001-08-28 | $4.46 | $4.46 | 79,400 | — | — |
| 2001-08-27 | $4.55 | $4.55 | 97,500 | — | — |
| 2001-08-24 | $4.58 | $4.58 | 262,000 | — | — |
| 2001-08-23 | $4.40 | $4.40 | 48,300 | — | — |
| 2001-08-22 | $4.50 | $4.50 | 31,400 | — | — |
| 2001-08-21 | $4.42 | $4.42 | 36,500 | — | — |
| 2001-08-20 | $4.60 | $4.60 | 35,200 | — | — |
| 2001-08-17 | $4.60 | $4.60 | 7,000 | — | — |
| 2001-08-16 | $4.70 | $4.70 | 87,400 | — | — |
| 2001-08-15 | $4.90 | $4.90 | 29,100 | — | — |
| 2001-08-14 | $4.70 | $4.70 | 40,900 | — | — |
| 2001-08-13 | $4.60 | $4.60 | 41,100 | — | — |
| 2001-08-10 | $4.95 | $4.95 | 50,100 | — | — |
| 2001-08-09 | $5.00 | $5.00 | 66,900 | — | — |
| 2001-08-08 | $5.25 | $5.25 | 49,400 | — | — |
| 2001-08-07 | $5.30 | $5.30 | 54,800 | — | — |
| 2001-08-06 | $5.40 | $5.40 | 25,000 | — | — |
| 2001-08-03 | $5.23 | $5.23 | 27,700 | — | — |
| 2001-08-02 | $5.34 | $5.34 | 97,500 | — | — |
| 2001-08-01 | $5.75 | $5.75 | 47,000 | — | — |
| 2001-07-31 | $5.61 | $5.61 | 56,900 | — | — |
| 2001-07-30 | $6.10 | $6.10 | 20,200 | — | — |
| 2001-07-27 | $6.00 | $6.00 | 30,400 | — | — |
| 2001-07-26 | $5.95 | $5.95 | 75,000 | — | — |
| 2001-07-25 | $6.30 | $6.30 | 17,000 | — | — |
| 2001-07-24 | $6.27 | $6.27 | 23,100 | — | — |
| 2001-07-23 | $6.75 | $6.75 | 33,400 | — | — |
| 2001-07-20 | $7.02 | $7.02 | 23,900 | — | — |
| 2001-07-19 | $6.80 | $6.80 | 49,700 | — | — |
| 2001-07-18 | $6.75 | $6.75 | 34,800 | — | — |
| 2001-07-17 | $7.00 | $7.00 | 107,700 | — | — |
| 2001-07-16 | $6.80 | $6.80 | 74,700 | — | — |
| 2001-07-13 | $6.70 | $6.70 | 64,500 | — | — |
| 2001-07-12 | $7.00 | $7.00 | 72,000 | — | — |
| 2001-07-11 | $6.66 | $6.66 | 48,200 | — | — |
| 2001-07-10 | $6.95 | $6.95 | 60,200 | — | — |
| 2001-07-09 | $6.95 | $6.95 | 11,800 | — | — |
| 2001-07-06 | $7.26 | $7.26 | 80,300 | — | — |
| 2001-07-05 | $7.95 | $7.95 | 45,700 | — | — |
| 2001-07-03 | $7.65 | $7.65 | 144,500 | — | — |
| 2001-07-02 | $7.30 | $7.30 | 88,600 | — | — |
| 2001-06-29 | $7.00 | $7.00 | 269,600 | — | — |
| 2001-06-28 | $7.10 | $7.10 | 142,100 | — | — |
| 2001-06-27 | $6.15 | $6.15 | 69,000 | — | — |
| 2001-06-26 | $5.85 | $5.85 | 14,700 | — | — |
| 2001-06-25 | $5.50 | $5.50 | 10,500 | — | — |
| 2001-06-22 | $5.60 | $5.60 | 89,600 | — | — |
| 2001-06-21 | $6.00 | $6.00 | 29,300 | — | — |
| 2001-06-20 | $6.07 | $6.07 | 147,700 | — | — |
| 2001-06-19 | $6.18 | $6.18 | 80,700 | — | — |
| 2001-06-18 | $6.03 | $6.03 | 49,500 | — | — |
| 2001-06-15 | $5.80 | $5.80 | 84,700 | — | — |
| 2001-06-14 | $5.81 | $5.81 | 89,600 | — | — |
| 2001-06-13 | $6.30 | $6.30 | 526,400 | — | — |
| 2001-06-12 | $6.29 | $6.29 | 106,900 | — | — |
| 2001-06-11 | $6.29 | $6.29 | 167,600 | — | — |
| 2001-06-08 | $5.47 | $5.47 | 61,200 | — | — |
| 2001-06-07 | $6.08 | $6.08 | 227,800 | — | — |
| 2001-06-06 | $6.05 | $6.05 | 144,600 | — | — |
| 2001-06-05 | $4.89 | $4.89 | 82,800 | — | — |
| 2001-06-04 | $4.10 | $4.10 | 42,400 | — | — |
| 2001-06-01 | $4.25 | $4.25 | 230,100 | — | — |
| 2001-05-31 | $4.25 | $4.25 | 147,300 | — | — |
| 2001-05-30 | $4.23 | $4.23 | 103,300 | — | — |
| 2001-05-29 | $4.60 | $4.60 | 45,600 | — | — |
| 2001-05-25 | $4.96 | $4.96 | 83,600 | — | — |
| 2001-05-24 | $5.05 | $5.05 | 118,300 | — | — |
| 2001-05-23 | $5.06 | $5.06 | 147,300 | — | — |
| 2001-05-22 | $4.88 | $4.88 | 552,200 | — | — |
| 2001-05-21 | $4.82 | $4.82 | 223,100 | — | — |
| 2001-05-18 | $4.56 | $4.56 | 105,100 | — | — |
| 2001-05-17 | $4.43 | $4.43 | 105,600 | — | — |
| 2001-05-16 | $4.65 | $4.65 | 60,400 | — | — |
| 2001-05-15 | $4.87 | $4.87 | 32,900 | — | — |
| 2001-05-14 | $4.86 | $4.86 | 147,200 | — | — |
| 2001-05-11 | $5.14 | $5.14 | 93,700 | — | — |
| 2001-05-10 | $5.10 | $5.10 | 87,700 | — | — |
| 2001-05-09 | $5.02 | $5.02 | 110,000 | — | — |
| 2001-05-08 | $5.38 | $5.38 | 15,500 | — | — |
| 2001-05-07 | $5.45 | $5.45 | 9,000 | — | — |
| 2001-05-04 | $5.62 | $5.62 | 145,400 | — | — |
| 2001-05-03 | $5.11 | $5.11 | 140,300 | — | — |
| 2001-05-02 | $5.94 | $5.94 | 78,600 | — | — |
| 2001-05-01 | $6.23 | $6.23 | 88,300 | — | — |
| 2001-04-30 | $6.13 | $6.13 | 132,000 | — | — |
| 2001-04-27 | $6.10 | $6.10 | 92,000 | — | — |
| 2001-04-26 | $6.05 | $6.05 | 112,900 | — | — |
| 2001-04-25 | $5.33 | $5.33 | 12,000 | — | — |
| 2001-04-24 | $5.20 | $5.20 | 7,800 | — | — |
| 2001-04-23 | $5.46 | $5.46 | 5,900 | — | — |
| 2001-04-20 | $5.63 | $5.63 | 10,200 | — | — |
| 2001-04-19 | $5.71 | $5.71 | 115,100 | — | — |
| 2001-04-18 | $5.92 | $5.92 | 107,100 | — | — |
| 2001-04-17 | $5.58 | $5.58 | 37,800 | — | — |
| 2001-04-16 | $5.45 | $5.45 | 37,900 | — | — |
| 2001-04-12 | $5.82 | $5.82 | 66,800 | — | — |
| 2001-04-11 | $5.34 | $5.34 | 67,100 | — | — |
| 2001-04-10 | $5.27 | $5.27 | 34,500 | — | — |
| 2001-04-09 | $5.10 | $5.10 | 87,100 | — | — |
| 2001-04-06 | $5.19 | $5.19 | 141,100 | — | — |
| 2001-04-05 | $5.00 | $5.00 | 69,200 | — | — |
| 2001-04-04 | $4.19 | $4.19 | 44,800 | — | — |
| 2001-04-03 | $4.06 | $4.06 | 117,900 | — | — |
| 2001-04-02 | $5.44 | $5.44 | 67,300 | — | — |
| 2001-03-30 | $5.69 | $5.69 | 213,700 | — | — |
| 2001-03-29 | $5.00 | $5.00 | 41,800 | — | — |
| 2001-03-28 | $5.13 | $5.13 | 52,400 | — | — |
| 2001-03-27 | $5.25 | $5.25 | 128,700 | — | — |
| 2001-03-26 | $5.13 | $5.13 | 168,600 | — | — |
| 2001-03-23 | $4.63 | $4.62 | 168,800 | — | — |
| 2001-03-22 | $4.38 | $4.38 | 123,900 | — | — |
| 2001-03-21 | $4.00 | $4.00 | 93,700 | — | — |
| 2001-03-20 | $4.75 | $4.75 | 191,900 | — | — |
| 2001-03-19 | $5.72 | $5.72 | 97,300 | — | — |
| 2001-03-16 | $5.06 | $5.06 | 145,300 | — | — |
| 2001-03-15 | $5.75 | $5.75 | 146,600 | — | — |
| 2001-03-14 | $6.00 | $6.00 | 131,200 | — | — |
| 2001-03-13 | $6.19 | $6.19 | 95,400 | — | — |
| 2001-03-12 | $6.06 | $6.06 | 27,600 | — | — |
| 2001-03-09 | $6.75 | $6.75 | 31,500 | — | — |
| 2001-03-08 | $6.81 | $6.81 | 445,900 | — | — |
| 2001-03-07 | $6.25 | $6.25 | 230,300 | — | — |
| 2001-03-06 | $6.53 | $6.53 | 47,300 | — | — |
| 2001-03-05 | $6.25 | $6.25 | 30,400 | — | — |
| 2001-03-02 | $7.00 | $7.00 | 179,400 | — | — |
| 2001-03-01 | $7.00 | $7.00 | 163,800 | — | — |
| 2001-02-28 | $7.00 | $7.00 | 215,900 | — | — |
| 2001-02-27 | $7.06 | $7.06 | 212,000 | — | — |
| 2001-02-26 | $7.13 | $7.12 | 123,000 | — | — |
| 2001-02-23 | $7.50 | $7.50 | 170,800 | — | — |
| 2001-02-22 | $7.56 | $7.56 | 79,300 | — | — |
| 2001-02-21 | $7.47 | $7.47 | 264,100 | — | — |
| 2001-02-20 | $7.75 | $7.75 | 117,100 | — | — |
| 2001-02-16 | $8.06 | $8.06 | 153,000 | — | — |
| 2001-02-15 | $8.13 | $8.13 | 316,900 | — | — |
| 2001-02-14 | $9.38 | $9.38 | 19,500 | — | — |
| 2001-02-13 | $9.84 | $9.84 | 35,200 | — | — |
| 2001-02-12 | $9.00 | $9.00 | 48,200 | — | — |
| 2001-02-09 | $10.38 | $10.37 | 59,800 | — | — |
| 2001-02-08 | $10.44 | $10.44 | 55,500 | — | — |
| 2001-02-07 | $10.50 | $10.50 | 31,200 | — | — |
| 2001-02-06 | $10.75 | $10.75 | 48,800 | — | — |
| 2001-02-05 | $11.25 | $11.25 | 12,900 | — | — |
| 2001-02-02 | $10.56 | $10.56 | 85,700 | — | — |
| 2001-02-01 | $11.69 | $11.69 | 26,800 | — | — |
| 2001-01-31 | $11.63 | $11.62 | 26,000 | — | — |
| 2001-01-30 | $12.00 | $12.00 | 13,800 | — | — |
| 2001-01-29 | $11.94 | $11.94 | 92,100 | — | — |
| 2001-01-26 | $11.81 | $11.81 | 24,800 | — | — |
| 2001-01-25 | $11.94 | $11.94 | 42,200 | — | — |
| 2001-01-24 | $12.63 | $12.62 | 71,600 | — | — |
| 2001-01-23 | $12.75 | $12.75 | 211,400 | — | — |
| 2001-01-22 | $11.44 | $11.44 | 72,500 | — | — |
| 2001-01-19 | $11.63 | $11.62 | 116,200 | — | — |
| 2001-01-18 | $11.00 | $11.00 | 230,100 | — | — |
| 2001-01-17 | $10.38 | $10.37 | 98,300 | — | — |
| 2001-01-16 | $10.38 | $10.37 | 74,400 | — | — |
| 2001-01-12 | $10.31 | $10.31 | 101,900 | — | — |
| 2001-01-11 | $9.50 | $9.50 | 83,800 | — | — |
| 2001-01-10 | $9.50 | $9.50 | 111,700 | — | — |
| 2001-01-09 | $9.50 | $9.50 | 66,600 | — | — |
| 2001-01-08 | $8.50 | $8.50 | 35,300 | — | — |
| 2001-01-05 | $9.09 | $9.09 | 66,300 | — | — |
| 2001-01-04 | $9.13 | $9.12 | 56,400 | — | — |
| 2001-01-03 | $8.56 | $8.56 | 92,900 | — | — |
| 2001-01-02 | $7.50 | $7.50 | 70,300 | — | — |