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
- 1999-10-26 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 | $8.40 | $8.40 | 1,083 | — | — |
| 2001-12-28 | $9.60 | $9.60 | 42 | — | — |
| 2001-12-27 | $9.60 | $9.60 | 0 | — | — |
| 2001-12-26 | $9.60 | $9.60 | 425 | — | — |
| 2001-12-24 | $9.00 | $9.00 | 1,458 | — | — |
| 2001-12-21 | $9.00 | $9.00 | 583 | — | — |
| 2001-12-20 | $10.20 | $10.20 | 0 | — | — |
| 2001-12-19 | $10.20 | $10.20 | 167 | — | — |
| 2001-12-18 | $9.84 | $9.84 | 3,683 | — | — |
| 2001-12-17 | $10.20 | $10.20 | 0 | — | — |
| 2001-12-14 | $10.20 | $10.20 | 1,342 | — | — |
| 2001-12-13 | $9.72 | $9.72 | 308 | — | — |
| 2001-12-12 | $10.32 | $10.32 | 958 | — | — |
| 2001-12-11 | $11.40 | $11.40 | 2,450 | — | — |
| 2001-12-10 | $10.44 | $10.44 | 908 | — | — |
| 2001-12-07 | $10.80 | $10.80 | 275 | — | — |
| 2001-12-06 | $10.20 | $10.20 | 1,025 | — | — |
| 2001-12-05 | $11.04 | $11.04 | 158 | — | — |
| 2001-12-04 | $10.20 | $10.20 | 825 | — | — |
| 2001-12-03 | $10.44 | $10.44 | 333 | — | — |
| 2001-11-30 | $10.20 | $10.20 | 17 | — | — |
| 2001-11-29 | $10.20 | $10.20 | 1,342 | — | — |
| 2001-11-28 | $9.24 | $9.24 | 1,492 | — | — |
| 2001-11-27 | $10.20 | $10.20 | 83 | — | — |
| 2001-11-26 | $10.20 | $10.20 | 4,083 | — | — |
| 2001-11-23 | $10.20 | $10.20 | 242 | — | — |
| 2001-11-21 | $8.76 | $8.76 | 867 | — | — |
| 2001-11-20 | $9.84 | $9.84 | 4,342 | — | — |
| 2001-11-19 | $9.60 | $9.60 | 725 | — | — |
| 2001-11-16 | $10.20 | $10.20 | 0 | — | — |
| 2001-11-15 | $10.20 | $10.20 | 267 | — | — |
| 2001-11-14 | $9.60 | $9.60 | 500 | — | — |
| 2001-11-13 | $9.60 | $9.60 | 0 | — | — |
| 2001-11-12 | $9.60 | $9.60 | 100 | — | — |
| 2001-11-09 | $9.24 | $9.24 | 0 | — | — |
| 2001-11-08 | $9.24 | $9.24 | 2,050 | — | — |
| 2001-11-07 | $9.00 | $9.00 | 1,650 | — | — |
| 2001-11-06 | $8.04 | $8.04 | 3,075 | — | — |
| 2001-11-05 | $9.00 | $9.00 | 558 | — | — |
| 2001-11-02 | $9.00 | $9.00 | 2,917 | — | — |
| 2001-11-01 | $9.00 | $9.00 | 0 | — | — |
| 2001-10-31 | $9.00 | $9.00 | 167 | — | — |
| 2001-10-30 | $8.64 | $8.64 | 0 | — | — |
| 2001-10-29 | $8.64 | $8.64 | 517 | — | — |
| 2001-10-26 | $9.60 | $9.60 | 0 | — | — |
| 2001-10-25 | $9.60 | $9.60 | 1,308 | — | — |
| 2001-10-24 | $9.60 | $9.60 | 1,633 | — | — |
| 2001-10-23 | $10.20 | $10.20 | 42 | — | — |
| 2001-10-22 | $10.20 | $10.20 | 8 | — | — |
| 2001-10-19 | $9.60 | $9.60 | 1,667 | — | — |
| 2001-10-18 | $9.84 | $9.84 | 2,383 | — | — |
| 2001-10-17 | $10.44 | $10.44 | 633 | — | — |
| 2001-10-16 | $10.56 | $10.56 | 1,383 | — | — |
| 2001-10-15 | $10.08 | $10.08 | 3,767 | — | — |
| 2001-10-12 | $11.04 | $11.04 | 1,808 | — | — |
| 2001-10-11 | $10.68 | $10.68 | 175 | — | — |
| 2001-10-10 | $10.80 | $10.80 | 0 | — | — |
| 2001-10-09 | $10.80 | $10.80 | 3,792 | — | — |
| 2001-10-08 | $11.88 | $11.88 | 1,200 | — | — |
| 2001-10-05 | $10.68 | $10.68 | 1,092 | — | — |
| 2001-10-04 | $9.96 | $9.96 | 3,250 | — | — |
| 2001-10-03 | $11.40 | $11.40 | 4,358 | — | — |
| 2001-10-02 | $10.20 | $10.20 | 1,783 | — | — |
| 2001-10-01 | $10.80 | $10.80 | 808 | — | — |
| 2001-09-28 | $11.40 | $11.40 | 4,000 | — | — |
| 2001-09-27 | $10.20 | $10.20 | 1,542 | — | — |
| 2001-09-26 | $11.40 | $11.40 | 1,208 | — | — |
| 2001-09-25 | $11.04 | $11.04 | 3,425 | — | — |
| 2001-09-24 | $11.64 | $11.64 | 1,283 | — | — |
| 2001-09-21 | $11.40 | $11.40 | 1,842 | — | — |
| 2001-09-20 | $12.00 | $12.00 | 958 | — | — |
| 2001-09-19 | $13.20 | $13.20 | 1,208 | — | — |
| 2001-09-18 | $14.28 | $14.28 | 1,925 | — | — |
| 2001-09-17 | $14.76 | $14.76 | 2,767 | — | — |
| 2001-09-10 | $13.80 | $13.80 | 7,517 | — | — |
| 2001-09-07 | $11.40 | $11.40 | 5,950 | — | — |
| 2001-09-06 | $14.40 | $14.40 | 783 | — | — |
| 2001-09-05 | $14.64 | $14.64 | 3,008 | — | — |
| 2001-09-04 | $15.24 | $15.24 | 958 | — | — |
| 2001-08-31 | $15.60 | $15.60 | 2,558 | — | — |
| 2001-08-30 | $16.20 | $16.20 | 1,400 | — | — |
| 2001-08-29 | $15.96 | $15.96 | 2,025 | — | — |
| 2001-08-28 | $16.68 | $16.68 | 11,333 | — | — |
| 2001-08-27 | $16.32 | $16.32 | 2,050 | — | — |
| 2001-08-24 | $15.24 | $15.24 | 9,433 | — | — |
| 2001-08-23 | $14.40 | $14.40 | 2,833 | — | — |
| 2001-08-22 | $14.64 | $14.64 | 1,375 | — | — |
| 2001-08-21 | $14.88 | $14.88 | 7,083 | — | — |
| 2001-08-20 | $15.12 | $15.12 | 6,767 | — | — |
| 2001-08-17 | $16.44 | $16.44 | 1,567 | — | — |
| 2001-08-16 | $16.80 | $16.80 | 9,617 | — | — |
| 2001-08-15 | $16.56 | $16.56 | 4,908 | — | — |
| 2001-08-14 | $13.32 | $13.32 | 7,242 | — | — |
| 2001-08-13 | $12.60 | $12.60 | 3,533 | — | — |
| 2001-08-10 | $11.76 | $11.76 | 10,617 | — | — |
| 2001-08-09 | $10.56 | $10.56 | 3,592 | — | — |
| 2001-08-08 | $10.80 | $10.80 | 942 | — | — |
| 2001-08-07 | $11.28 | $11.28 | 1,017 | — | — |
| 2001-08-06 | $11.16 | $11.16 | 2,050 | — | — |
| 2001-08-03 | $9.60 | $9.60 | 2,267 | — | — |
| 2001-08-02 | $10.08 | $10.08 | 1,433 | — | — |
| 2001-08-01 | $10.08 | $10.08 | 1,750 | — | — |
| 2001-07-31 | $11.28 | $11.28 | 467 | — | — |
| 2001-07-30 | $10.20 | $10.20 | 2,833 | — | — |
| 2001-07-27 | $10.20 | $10.20 | 2,042 | — | — |
| 2001-07-26 | $10.80 | $10.80 | 0 | — | — |
| 2001-07-25 | $10.80 | $10.80 | 1,792 | — | — |
| 2001-07-24 | $9.00 | $9.00 | 1,325 | — | — |
| 2001-07-23 | $9.84 | $9.84 | 967 | — | — |
| 2001-07-20 | $11.16 | $11.16 | 3,408 | — | — |
| 2001-07-19 | $11.88 | $11.88 | 4,058 | — | — |
| 2001-07-18 | $9.84 | $9.84 | 3,958 | — | — |
| 2001-07-17 | $9.24 | $9.24 | 683 | — | — |
| 2001-07-16 | $10.20 | $10.20 | 2,200 | — | — |
| 2001-07-13 | $10.32 | $10.32 | 1,625 | — | — |
| 2001-07-12 | $10.20 | $10.20 | 58 | — | — |
| 2001-07-11 | $9.36 | $9.36 | 1,400 | — | — |
| 2001-07-10 | $9.00 | $9.00 | 1,208 | — | — |
| 2001-07-09 | $8.40 | $8.40 | 1,783 | — | — |
| 2001-07-06 | $9.60 | $9.60 | 1,417 | — | — |
| 2001-07-05 | $9.60 | $9.60 | 3,917 | — | — |
| 2001-07-03 | $9.60 | $9.60 | 458 | — | — |
| 2001-07-02 | $8.52 | $8.52 | 4,208 | — | — |
| 2001-06-29 | $9.60 | $9.60 | 6,717 | — | — |
| 2001-06-28 | $9.36 | $9.36 | 1,575 | — | — |
| 2001-06-27 | $10.20 | $10.20 | 7,942 | — | — |
| 2001-06-26 | $6.96 | $6.96 | 717 | — | — |
| 2001-06-25 | $7.08 | $7.08 | 3,850 | — | — |
| 2001-06-22 | $6.00 | $6.00 | 4,375 | — | — |
| 2001-06-21 | $4.80 | $4.80 | 4,833 | — | — |
| 2001-06-20 | $5.40 | $5.40 | 0 | — | — |
| 2001-06-19 | $5.40 | $5.40 | 83 | — | — |
| 2001-06-18 | $6.36 | $6.36 | 150 | — | — |
| 2001-06-15 | $6.36 | $6.36 | 8 | — | — |
| 2001-06-14 | $6.36 | $6.36 | 2,842 | — | — |
| 2001-06-13 | $3.60 | $3.60 | 1,850 | — | — |
| 2001-06-12 | $6.12 | $6.12 | 17 | — | — |
| 2001-06-11 | $6.12 | $6.12 | 292 | — | — |
| 2001-06-08 | $5.52 | $5.52 | 0 | — | — |
| 2001-06-07 | $5.52 | $5.52 | 0 | — | — |
| 2001-06-06 | $5.52 | $5.52 | 17 | — | — |
| 2001-06-05 | $5.52 | $5.52 | 83 | — | — |
| 2001-06-04 | $5.52 | $5.52 | 0 | — | — |
| 2001-06-01 | $5.52 | $5.52 | 17 | — | — |
| 2001-05-31 | $5.40 | $5.40 | 342 | — | — |
| 2001-05-30 | $4.80 | $4.80 | 0 | — | — |
| 2001-05-29 | $4.80 | $4.80 | 2,992 | — | — |
| 2001-05-25 | $4.80 | $4.80 | 417 | — | — |
| 2001-05-24 | $4.80 | $4.80 | 2,658 | — | — |
| 2001-05-23 | $5.40 | $5.40 | 700 | — | — |
| 2001-05-22 | $6.12 | $6.12 | 417 | — | — |
| 2001-05-21 | $6.12 | $6.12 | 33 | — | — |
| 2001-05-18 | $6.12 | $6.12 | 1,833 | — | — |
| 2001-05-17 | $4.80 | $4.80 | 1,667 | — | — |
| 2001-05-16 | $6.24 | $6.24 | 208 | — | — |
| 2001-05-15 | $6.24 | $6.24 | 383 | — | — |
| 2001-05-14 | $6.00 | $6.00 | 250 | — | — |
| 2001-05-11 | $5.40 | $5.40 | 250 | — | — |
| 2001-05-10 | $6.00 | $6.00 | 0 | — | — |
| 2001-05-09 | $6.00 | $6.00 | 167 | — | — |
| 2001-05-08 | $6.24 | $6.24 | 0 | — | — |
| 2001-05-07 | $6.24 | $6.24 | 0 | — | — |
| 2001-05-04 | $6.24 | $6.24 | 42 | — | — |
| 2001-05-03 | $6.00 | $6.00 | 17 | — | — |
| 2001-05-02 | $4.20 | $4.20 | 625 | — | — |
| 2001-05-01 | $5.40 | $5.40 | 167 | — | — |
| 2001-04-30 | $5.40 | $5.40 | 17 | — | — |
| 2001-04-27 | $5.40 | $5.40 | 208 | — | — |
| 2001-04-26 | $4.98 | $4.98 | 0 | — | — |
| 2001-04-25 | $4.98 | $4.98 | 3,608 | — | — |
| 2001-04-24 | $5.16 | $5.16 | 383 | — | — |
| 2001-04-23 | $5.40 | $5.40 | 125 | — | — |
| 2001-04-20 | $4.92 | $4.92 | 833 | — | — |
| 2001-04-19 | $6.00 | $6.00 | 750 | — | — |
| 2001-04-18 | $6.12 | $6.12 | 833 | — | — |
| 2001-04-17 | $3.72 | $3.72 | 542 | — | — |
| 2001-04-16 | $4.80 | $4.80 | 675 | — | — |
| 2001-04-12 | $5.40 | $5.40 | 467 | — | — |
| 2001-04-11 | $6.12 | $6.12 | 500 | — | — |
| 2001-04-10 | $6.12 | $6.12 | 875 | — | — |
| 2001-04-09 | $5.16 | $5.16 | 1,783 | — | — |
| 2001-04-06 | $5.24 | $5.24 | 458 | — | — |
| 2001-04-05 | $6.12 | $6.12 | 33 | — | — |
| 2001-04-04 | $4.08 | $4.08 | 658 | — | — |
| 2001-04-03 | $6.00 | $6.00 | 442 | — | — |
| 2001-04-02 | $6.84 | $6.84 | 42 | — | — |
| 2001-03-30 | $7.08 | $7.08 | 517 | — | — |
| 2001-03-29 | $6.60 | $6.60 | 4,683 | — | — |
| 2001-03-28 | $5.76 | $5.76 | 142 | — | — |
| 2001-03-27 | $5.62 | $5.62 | 0 | — | — |
| 2001-03-26 | $5.62 | $5.62 | 1,917 | — | — |
| 2001-03-23 | $4.80 | $4.80 | 0 | — | — |
| 2001-03-22 | $4.80 | $4.80 | 217 | — | — |
| 2001-03-21 | $5.62 | $5.62 | 0 | — | — |
| 2001-03-20 | $5.62 | $5.62 | 250 | — | — |
| 2001-03-19 | $4.80 | $4.80 | 208 | — | — |
| 2001-03-16 | $4.50 | $4.50 | 925 | — | — |
| 2001-03-15 | $4.80 | $4.80 | 0 | — | — |
| 2001-03-14 | $4.80 | $4.80 | 258 | — | — |
| 2001-03-13 | $4.50 | $4.50 | 1,292 | — | — |
| 2001-03-12 | $5.24 | $5.24 | 833 | — | — |
| 2001-03-09 | $5.24 | $5.24 | 417 | — | — |
| 2001-03-08 | $5.28 | $5.28 | 0 | — | — |
| 2001-03-07 | $5.28 | $5.28 | 417 | — | — |
| 2001-03-06 | $6.00 | $6.00 | 1,808 | — | — |
| 2001-03-05 | $4.68 | $4.68 | 1,817 | — | — |
| 2001-03-02 | $5.04 | $5.04 | 6,542 | — | — |
| 2001-03-01 | $4.80 | $4.80 | 833 | — | — |
| 2001-02-28 | $5.64 | $5.64 | 2,675 | — | — |
| 2001-02-27 | $5.40 | $5.40 | 708 | — | — |
| 2001-02-26 | $5.28 | $5.28 | 1,042 | — | — |
| 2001-02-23 | $4.80 | $4.80 | 250 | — | — |
| 2001-02-22 | $5.40 | $5.40 | 1,042 | — | — |
| 2001-02-21 | $4.80 | $4.80 | 0 | — | — |
| 2001-02-20 | $4.80 | $4.80 | 592 | — | — |
| 2001-02-16 | $4.80 | $4.80 | 1,425 | — | — |
| 2001-02-15 | $6.00 | $6.00 | 9,150 | — | — |
| 2001-02-14 | $4.50 | $4.50 | 0 | — | — |
| 2001-02-13 | $4.50 | $4.50 | 0 | — | — |
| 2001-02-12 | $4.50 | $4.50 | 583 | — | — |
| 2001-02-09 | $4.62 | $4.62 | 0 | — | — |
| 2001-02-08 | $4.62 | $4.62 | 13,483 | — | — |
| 2001-02-07 | $2.40 | $2.40 | 583 | — | — |
| 2001-02-06 | $3.00 | $3.00 | 483 | — | — |
| 2001-02-05 | $3.00 | $3.00 | 0 | — | — |
| 2001-02-02 | $3.00 | $3.00 | 1,892 | — | — |
| 2001-02-01 | $2.88 | $2.88 | 3,300 | — | — |
| 2001-01-31 | $2.34 | $2.34 | 0 | — | — |
| 2001-01-30 | $2.34 | $2.34 | 0 | — | — |
| 2001-01-29 | $2.34 | $2.34 | 950 | — | — |
| 2001-01-26 | $2.16 | $2.16 | 1,575 | — | — |
| 2001-01-25 | $2.16 | $2.16 | 1,333 | — | — |
| 2001-01-24 | $1.80 | $1.80 | 83 | — | — |
| 2001-01-23 | $2.16 | $2.16 | 0 | — | — |
| 2001-01-22 | $2.16 | $2.16 | 0 | — | — |
| 2001-01-19 | $2.16 | $2.16 | 0 | — | — |
| 2001-01-18 | $2.16 | $2.16 | 158 | — | — |
| 2001-01-17 | $2.16 | $2.16 | 3,350 | — | — |
| 2001-01-16 | $1.50 | $1.50 | 2,833 | — | — |
| 2001-01-12 | $1.50 | $1.50 | 7,133 | — | — |
| 2001-01-11 | $1.50 | $1.50 | 0 | — | — |
| 2001-01-10 | $1.50 | $1.50 | 8,333 | — | — |
| 2001-01-09 | $1.80 | $1.80 | 0 | — | — |
| 2001-01-08 | $1.80 | $1.80 | 0 | — | — |
| 2001-01-05 | $1.80 | $1.80 | 0 | — | — |
| 2001-01-04 | $1.80 | $1.80 | 333 | — | — |
| 2001-01-03 | $1.80 | $1.80 | 0 | — | — |
| 2001-01-02 | $1.80 | $1.80 | 0 | — | — |