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
- 1999-04-19 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 | $5.40 | $5.40 | 167 | — | — |
| 2001-12-28 | $6.00 | $6.00 | 1,567 | — | — |
| 2001-12-27 | $4.86 | $4.86 | 0 | — | — |
| 2001-12-26 | $4.86 | $4.86 | 0 | — | — |
| 2001-12-24 | $4.86 | $4.86 | 100 | — | — |
| 2001-12-21 | $4.92 | $4.92 | 567 | — | — |
| 2001-12-20 | $4.80 | $4.80 | 0 | — | — |
| 2001-12-19 | $4.80 | $4.80 | 333 | — | — |
| 2001-12-18 | $4.92 | $4.92 | 0 | — | — |
| 2001-12-17 | $4.92 | $4.92 | 333 | — | — |
| 2001-12-14 | $5.10 | $5.10 | 67 | — | — |
| 2001-12-13 | $4.80 | $4.80 | 467 | — | — |
| 2001-12-12 | $4.92 | $4.92 | 67 | — | — |
| 2001-12-11 | $4.92 | $4.92 | 350 | — | — |
| 2001-12-10 | $4.80 | $4.80 | 600 | — | — |
| 2001-12-07 | $5.10 | $5.10 | 550 | — | — |
| 2001-12-06 | $4.80 | $4.80 | 4,350 | — | — |
| 2001-12-05 | $4.80 | $4.80 | 0 | — | — |
| 2001-12-04 | $4.80 | $4.80 | 0 | — | — |
| 2001-12-03 | $4.80 | $4.80 | 0 | — | — |
| 2001-11-30 | $4.80 | $4.80 | 167 | — | — |
| 2001-11-29 | $4.80 | $4.80 | 33 | — | — |
| 2001-11-28 | $5.10 | $5.10 | 333 | — | — |
| 2001-11-27 | $5.46 | $5.46 | 417 | — | — |
| 2001-11-26 | $5.46 | $5.46 | 67 | — | — |
| 2001-11-23 | $5.46 | $5.46 | 283 | — | — |
| 2001-11-21 | $5.46 | $5.46 | 0 | — | — |
| 2001-11-20 | $5.46 | $5.46 | 533 | — | — |
| 2001-11-19 | $6.24 | $6.24 | 133 | — | — |
| 2001-11-16 | $5.46 | $5.46 | 83 | — | — |
| 2001-11-15 | $5.70 | $5.70 | 567 | — | — |
| 2001-11-14 | $5.46 | $5.46 | 0 | — | — |
| 2001-11-13 | $5.46 | $5.46 | 0 | — | — |
| 2001-11-12 | $5.46 | $5.46 | 350 | — | — |
| 2001-11-09 | $5.70 | $5.70 | 1,667 | — | — |
| 2001-11-08 | $5.70 | $5.70 | 0 | — | — |
| 2001-11-07 | $5.70 | $5.70 | 1,867 | — | — |
| 2001-11-06 | $6.18 | $6.18 | 0 | — | — |
| 2001-11-05 | $6.18 | $6.18 | 833 | — | — |
| 2001-11-02 | $6.06 | $6.06 | 0 | — | — |
| 2001-11-01 | $6.06 | $6.06 | 67 | — | — |
| 2001-10-31 | $4.20 | $4.20 | 83 | — | — |
| 2001-10-30 | $5.64 | $5.64 | 450 | — | — |
| 2001-10-29 | $4.50 | $4.50 | 0 | — | — |
| 2001-10-26 | $4.50 | $4.50 | 283 | — | — |
| 2001-10-25 | $4.62 | $4.62 | 600 | — | — |
| 2001-10-24 | $4.80 | $4.80 | 1,100 | — | — |
| 2001-10-23 | $5.70 | $5.70 | 33 | — | — |
| 2001-10-22 | $4.62 | $4.62 | 0 | — | — |
| 2001-10-19 | $4.62 | $4.62 | 0 | — | — |
| 2001-10-18 | $4.62 | $4.62 | 133 | — | — |
| 2001-10-17 | $4.80 | $4.80 | 0 | — | — |
| 2001-10-16 | $4.80 | $4.80 | 0 | — | — |
| 2001-10-15 | $4.80 | $4.80 | 0 | — | — |
| 2001-10-12 | $4.80 | $4.80 | 500 | — | — |
| 2001-10-11 | $5.40 | $5.40 | 167 | — | — |
| 2001-10-10 | $5.40 | $5.40 | 67 | — | — |
| 2001-10-09 | $5.40 | $5.40 | 333 | — | — |
| 2001-10-08 | $5.40 | $5.40 | 0 | — | — |
| 2001-10-05 | $5.40 | $5.40 | 167 | — | — |
| 2001-10-04 | $5.40 | $5.40 | 1,000 | — | — |
| 2001-10-03 | $6.00 | $6.00 | 200 | — | — |
| 2001-10-02 | $5.52 | $5.52 | 0 | — | — |
| 2001-10-01 | $5.52 | $5.52 | 733 | — | — |
| 2001-09-28 | $5.40 | $5.40 | 83 | — | — |
| 2001-09-27 | $5.40 | $5.40 | 67 | — | — |
| 2001-09-26 | $6.00 | $6.00 | 2,917 | — | — |
| 2001-09-25 | $6.30 | $6.30 | 167 | — | — |
| 2001-09-24 | $6.60 | $6.60 | 0 | — | — |
| 2001-09-21 | $6.60 | $6.60 | 250 | — | — |
| 2001-09-20 | $6.60 | $6.60 | 1,300 | — | — |
| 2001-09-19 | $6.90 | $6.90 | 0 | — | — |
| 2001-09-18 | $6.90 | $6.90 | 0 | — | — |
| 2001-09-17 | $6.90 | $6.90 | 0 | — | — |
| 2001-09-10 | $6.90 | $6.90 | 0 | — | — |
| 2001-09-07 | $6.90 | $6.90 | 500 | — | — |
| 2001-09-06 | $8.40 | $8.40 | 200 | — | — |
| 2001-09-05 | $8.10 | $8.10 | 0 | — | — |
| 2001-09-04 | $8.10 | $8.10 | 550 | — | — |
| 2001-08-31 | $8.10 | $8.10 | 633 | — | — |
| 2001-08-30 | $8.10 | $8.10 | 83 | — | — |
| 2001-08-29 | $8.10 | $8.10 | 0 | — | — |
| 2001-08-28 | $8.10 | $8.10 | 0 | — | — |
| 2001-08-27 | $8.10 | $8.10 | 0 | — | — |
| 2001-08-24 | $8.10 | $8.10 | 317 | — | — |
| 2001-08-23 | $8.40 | $8.40 | 0 | — | — |
| 2001-08-22 | $8.40 | $8.40 | 8,417 | — | — |
| 2001-08-21 | $8.40 | $8.40 | 0 | — | — |
| 2001-08-20 | $8.40 | $8.40 | 667 | — | — |
| 2001-08-17 | $8.70 | $8.70 | 0 | — | — |
| 2001-08-16 | $8.70 | $8.70 | 417 | — | — |
| 2001-08-15 | $9.00 | $9.00 | 0 | — | — |
| 2001-08-14 | $9.00 | $9.00 | 250 | — | — |
| 2001-08-13 | $9.00 | $9.00 | 0 | — | — |
| 2001-08-10 | $9.00 | $9.00 | 0 | — | — |
| 2001-08-09 | $9.00 | $9.00 | 1,200 | — | — |
| 2001-08-08 | $11.40 | $11.40 | 0 | — | — |
| 2001-08-07 | $11.40 | $11.40 | 83 | — | — |
| 2001-08-06 | $10.50 | $10.50 | 0 | — | — |
| 2001-08-03 | $10.50 | $10.50 | 0 | — | — |
| 2001-08-02 | $10.50 | $10.50 | 0 | — | — |
| 2001-08-01 | $10.50 | $10.50 | 0 | — | — |
| 2001-07-31 | $10.50 | $10.50 | 717 | — | — |
| 2001-07-30 | $11.82 | $11.82 | 1,700 | — | — |
| 2001-07-27 | $11.40 | $11.40 | 417 | — | — |
| 2001-07-26 | $12.00 | $12.00 | 6,383 | — | — |
| 2001-07-25 | $11.70 | $11.70 | 5,133 | — | — |
| 2001-07-24 | $10.80 | $10.80 | 667 | — | — |
| 2001-07-23 | $10.50 | $10.50 | 117 | — | — |
| 2001-07-20 | $10.20 | $10.20 | 0 | — | — |
| 2001-07-19 | $10.20 | $10.20 | 0 | — | — |
| 2001-07-18 | $10.20 | $10.20 | 83 | — | — |
| 2001-07-17 | $10.20 | $10.20 | 1,167 | — | — |
| 2001-07-16 | $9.72 | $9.72 | 133 | — | — |
| 2001-07-13 | $9.60 | $9.60 | 100 | — | — |
| 2001-07-12 | $9.66 | $9.66 | 67 | — | — |
| 2001-07-11 | $9.60 | $9.60 | 583 | — | — |
| 2001-07-10 | $9.30 | $9.30 | 1,567 | — | — |
| 2001-07-09 | $8.52 | $8.52 | 0 | — | — |
| 2001-07-06 | $8.52 | $8.52 | 100 | — | — |
| 2001-07-05 | $8.46 | $8.46 | 1,733 | — | — |
| 2001-07-03 | $8.70 | $8.70 | 167 | — | — |
| 2001-07-02 | $8.70 | $8.70 | 67 | — | — |
| 2001-06-29 | $8.40 | $8.40 | 533 | — | — |
| 2001-06-28 | $8.52 | $8.52 | 217 | — | — |
| 2001-06-27 | $8.70 | $8.70 | 600 | — | — |
| 2001-06-26 | $7.50 | $7.50 | 1,050 | — | — |
| 2001-06-25 | $7.98 | $7.98 | 250 | — | — |
| 2001-06-22 | $7.98 | $7.98 | 0 | — | — |
| 2001-06-21 | $7.98 | $7.98 | 0 | — | — |
| 2001-06-20 | $7.98 | $7.98 | 0 | — | — |
| 2001-06-19 | $7.98 | $7.98 | 33 | — | — |
| 2001-06-18 | $8.52 | $8.52 | 1,250 | — | — |
| 2001-06-15 | $8.40 | $8.40 | 233 | — | — |
| 2001-06-14 | $8.10 | $8.10 | 1,900 | — | — |
| 2001-06-13 | $9.00 | $9.00 | 1,817 | — | — |
| 2001-06-12 | $7.50 | $7.50 | 1,167 | — | — |
| 2001-06-11 | $7.20 | $7.20 | 0 | — | — |
| 2001-06-08 | $7.20 | $7.20 | 0 | — | — |
| 2001-06-07 | $7.20 | $7.20 | 250 | — | — |
| 2001-06-06 | $8.10 | $8.10 | 0 | — | — |
| 2001-06-05 | $8.10 | $8.10 | 0 | — | — |
| 2001-06-04 | $8.10 | $8.10 | 250 | — | — |
| 2001-06-01 | $7.20 | $7.20 | 0 | — | — |
| 2001-05-31 | $7.20 | $7.20 | 83 | — | — |
| 2001-05-30 | $8.10 | $8.10 | 0 | — | — |
| 2001-05-29 | $8.10 | $8.10 | 0 | — | — |
| 2001-05-25 | $8.10 | $8.10 | 0 | — | — |
| 2001-05-24 | $8.10 | $8.10 | 0 | — | — |
| 2001-05-23 | $8.10 | $8.10 | 0 | — | — |
| 2001-05-22 | $8.10 | $8.10 | 533 | — | — |
| 2001-05-21 | $6.90 | $6.90 | 267 | — | — |
| 2001-05-18 | $7.50 | $7.50 | 50 | — | — |
| 2001-05-17 | $7.50 | $7.50 | 333 | — | — |
| 2001-05-16 | $6.90 | $6.90 | 2,133 | — | — |
| 2001-05-15 | $6.90 | $6.90 | 0 | — | — |
| 2001-05-14 | $6.90 | $6.90 | 0 | — | — |
| 2001-05-11 | $6.90 | $6.90 | 500 | — | — |
| 2001-05-10 | $6.90 | $6.90 | 800 | — | — |
| 2001-05-09 | $6.90 | $6.90 | 550 | — | — |
| 2001-05-08 | $6.90 | $6.90 | 1,683 | — | — |
| 2001-05-07 | $6.96 | $6.96 | 83 | — | — |
| 2001-05-04 | $7.20 | $7.20 | 0 | — | — |
| 2001-05-03 | $7.20 | $7.20 | 150 | — | — |
| 2001-05-02 | $7.20 | $7.20 | 100 | — | — |
| 2001-05-01 | $7.38 | $7.38 | 833 | — | — |
| 2001-04-30 | $7.50 | $7.50 | 600 | — | — |
| 2001-04-27 | $7.68 | $7.68 | 0 | — | — |
| 2001-04-26 | $7.68 | $7.68 | 1,350 | — | — |
| 2001-04-25 | $8.10 | $8.10 | 17 | — | — |
| 2001-04-24 | $7.80 | $7.80 | 0 | — | — |
| 2001-04-23 | $7.80 | $7.80 | 4,167 | — | — |
| 2001-04-20 | $7.62 | $7.62 | 1,100 | — | — |
| 2001-04-19 | $7.68 | $7.68 | 0 | — | — |
| 2001-04-18 | $7.68 | $7.68 | 0 | — | — |
| 2001-04-17 | $7.68 | $7.68 | 0 | — | — |
| 2001-04-16 | $7.68 | $7.68 | 83 | — | — |
| 2001-04-12 | $7.68 | $7.68 | 333 | — | — |
| 2001-04-11 | $7.68 | $7.68 | 3,250 | — | — |
| 2001-04-10 | $9.06 | $9.06 | 217 | — | — |
| 2001-04-09 | $9.78 | $9.78 | 0 | — | — |
| 2001-04-06 | $9.75 | $9.75 | 250 | — | — |
| 2001-04-05 | $9.75 | $9.75 | 250 | — | — |
| 2001-04-04 | $9.75 | $9.75 | 533 | — | — |
| 2001-04-03 | $9.75 | $9.75 | 200 | — | — |
| 2001-04-02 | $9.00 | $9.00 | 0 | — | — |
| 2001-03-30 | $9.00 | $9.00 | 167 | — | — |
| 2001-03-29 | $9.00 | $9.00 | 0 | — | — |
| 2001-03-28 | $9.00 | $9.00 | 33 | — | — |
| 2001-03-27 | $9.75 | $9.75 | 417 | — | — |
| 2001-03-26 | $9.00 | $9.00 | 1,667 | — | — |
| 2001-03-23 | $10.50 | $10.50 | 0 | — | — |
| 2001-03-22 | $10.50 | $10.50 | 33 | — | — |
| 2001-03-21 | $10.13 | $10.13 | 333 | — | — |
| 2001-03-20 | $10.13 | $10.13 | 217 | — | — |
| 2001-03-19 | $9.75 | $9.75 | 167 | — | — |
| 2001-03-16 | $9.75 | $9.75 | 83 | — | — |
| 2001-03-15 | $9.09 | $9.09 | 50 | — | — |
| 2001-03-14 | $9.09 | $9.09 | 167 | — | — |
| 2001-03-13 | $9.00 | $9.00 | 50 | — | — |
| 2001-03-12 | $9.00 | $9.00 | 1,600 | — | — |
| 2001-03-09 | $10.50 | $10.50 | 1,333 | — | — |
| 2001-03-08 | $10.50 | $10.50 | 67 | — | — |
| 2001-03-07 | $10.50 | $10.50 | 0 | — | — |
| 2001-03-06 | $10.50 | $10.50 | 950 | — | — |
| 2001-03-05 | $10.50 | $10.50 | 1,833 | — | — |
| 2001-03-02 | $12.00 | $12.00 | 200 | — | — |
| 2001-03-01 | $12.00 | $12.00 | 67 | — | — |
| 2001-02-28 | $12.00 | $12.00 | 317 | — | — |
| 2001-02-27 | $12.75 | $12.75 | 0 | — | — |
| 2001-02-26 | $12.75 | $12.75 | 250 | — | — |
| 2001-02-23 | $12.00 | $12.00 | 250 | — | — |
| 2001-02-22 | $12.75 | $12.75 | 1,417 | — | — |
| 2001-02-21 | $12.00 | $12.00 | 1,033 | — | — |
| 2001-02-20 | $13.50 | $13.50 | 233 | — | — |
| 2001-02-16 | $13.88 | $13.88 | 167 | — | — |
| 2001-02-15 | $13.50 | $13.50 | 167 | — | — |
| 2001-02-14 | $13.50 | $13.50 | 0 | — | — |
| 2001-02-13 | $13.50 | $13.50 | 1,417 | — | — |
| 2001-02-12 | $15.00 | $15.00 | 0 | — | — |
| 2001-02-09 | $15.00 | $15.00 | 0 | — | — |
| 2001-02-08 | $15.00 | $15.00 | 500 | — | — |
| 2001-02-07 | $17.63 | $17.63 | 0 | — | — |
| 2001-02-06 | $17.63 | $17.63 | 500 | — | — |
| 2001-02-05 | $13.50 | $13.50 | 167 | — | — |
| 2001-02-02 | $13.50 | $13.50 | 1,583 | — | — |
| 2001-02-01 | $13.50 | $13.50 | 0 | — | — |
| 2001-01-31 | $13.50 | $13.50 | 1,183 | — | — |
| 2001-01-30 | $15.19 | $15.19 | 2,600 | — | — |
| 2001-01-29 | $15.19 | $15.19 | 5,317 | — | — |
| 2001-01-26 | $15.00 | $15.00 | 0 | — | — |
| 2001-01-25 | $15.00 | $15.00 | 967 | — | — |
| 2001-01-24 | $17.91 | $17.91 | 233 | — | — |
| 2001-01-23 | $16.50 | $16.50 | 33 | — | — |
| 2001-01-22 | $17.25 | $17.25 | 167 | — | — |
| 2001-01-19 | $15.00 | $15.00 | 217 | — | — |
| 2001-01-18 | $18.00 | $18.00 | 350 | — | — |
| 2001-01-17 | $15.00 | $15.00 | 83 | — | — |
| 2001-01-16 | $15.75 | $15.75 | 1,033 | — | — |
| 2001-01-12 | $17.44 | $17.44 | 0 | — | — |
| 2001-01-11 | $17.44 | $17.44 | 250 | — | — |
| 2001-01-10 | $17.44 | $17.44 | 200 | — | — |
| 2001-01-09 | $18.00 | $18.00 | 0 | — | — |
| 2001-01-08 | $18.00 | $18.00 | 1,267 | — | — |
| 2001-01-05 | $15.75 | $15.75 | 5,333 | — | — |
| 2001-01-04 | $18.00 | $18.00 | 2,833 | — | — |
| 2001-01-03 | $15.00 | $15.00 | 1,200 | — | — |
| 2001-01-02 | $18.00 | $18.00 | 200 | — | — |