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
- 1999-09-30 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 | $6.50 | $6.50 | 208,000 | — | — |
| 2001-12-28 | $6.60 | $6.60 | 631,000 | — | — |
| 2001-12-27 | $6.37 | $6.37 | 502,800 | — | — |
| 2001-12-26 | $6.09 | $6.09 | 655,200 | — | — |
| 2001-12-24 | $5.63 | $5.63 | 204,800 | — | — |
| 2001-12-21 | $5.33 | $5.33 | 198,600 | — | — |
| 2001-12-20 | $5.28 | $5.28 | 205,800 | — | — |
| 2001-12-19 | $5.65 | $5.65 | 190,200 | — | — |
| 2001-12-18 | $5.80 | $5.80 | 220,000 | — | — |
| 2001-12-17 | $6.04 | $6.04 | 169,000 | — | — |
| 2001-12-14 | $5.80 | $5.80 | 97,400 | — | — |
| 2001-12-13 | $5.85 | $5.85 | 222,600 | — | — |
| 2001-12-12 | $6.10 | $6.10 | 650,600 | — | — |
| 2001-12-11 | $6.11 | $6.11 | 1,318,800 | — | — |
| 2001-12-10 | $5.50 | $5.50 | 471,000 | — | — |
| 2001-12-07 | $5.52 | $5.52 | 167,600 | — | — |
| 2001-12-06 | $5.66 | $5.66 | 350,800 | — | — |
| 2001-12-05 | $5.60 | $5.60 | 847,200 | — | — |
| 2001-12-04 | $5.48 | $5.48 | 152,600 | — | — |
| 2001-12-03 | $5.31 | $5.31 | 232,200 | — | — |
| 2001-11-30 | $5.63 | $5.63 | 359,200 | — | — |
| 2001-11-29 | $5.75 | $5.75 | 1,481,400 | — | — |
| 2001-11-28 | $5.41 | $5.41 | 810,600 | — | — |
| 2001-11-27 | $5.50 | $5.50 | 673,600 | — | — |
| 2001-11-26 | $5.31 | $5.31 | 570,800 | — | — |
| 2001-11-23 | $4.65 | $4.65 | 126,200 | — | — |
| 2001-11-21 | $4.86 | $4.86 | 207,600 | — | — |
| 2001-11-20 | $4.83 | $4.83 | 270,000 | — | — |
| 2001-11-19 | $5.05 | $5.05 | 842,800 | — | — |
| 2001-11-16 | $5.15 | $5.15 | 284,200 | — | — |
| 2001-11-15 | $5.00 | $5.00 | 393,800 | — | — |
| 2001-11-14 | $4.97 | $4.97 | 761,600 | — | — |
| 2001-11-13 | $4.64 | $4.64 | 787,200 | — | — |
| 2001-11-12 | $4.35 | $4.35 | 203,600 | — | — |
| 2001-11-09 | $4.00 | $4.00 | 435,000 | — | — |
| 2001-11-08 | $4.00 | $4.00 | 578,400 | — | — |
| 2001-11-07 | $4.17 | $4.17 | 302,400 | — | — |
| 2001-11-06 | $4.27 | $4.27 | 541,800 | — | — |
| 2001-11-05 | $4.59 | $4.59 | 361,200 | — | — |
| 2001-11-02 | $4.62 | $4.62 | 80,400 | — | — |
| 2001-11-01 | $4.74 | $4.74 | 263,200 | — | — |
| 2001-10-31 | $4.94 | $4.94 | 1,389,000 | — | — |
| 2001-10-30 | $4.40 | $4.40 | 1,082,600 | — | — |
| 2001-10-29 | $4.39 | $4.39 | 156,600 | — | — |
| 2001-10-26 | $4.50 | $4.50 | 137,200 | — | — |
| 2001-10-25 | $4.46 | $4.46 | 300,000 | — | — |
| 2001-10-24 | $4.20 | $4.20 | 1,451,400 | — | — |
| 2001-10-23 | $4.26 | $4.26 | 425,800 | — | — |
| 2001-10-22 | $4.77 | $4.77 | 259,600 | — | — |
| 2001-10-19 | $4.77 | $4.77 | 307,000 | — | — |
| 2001-10-18 | $4.53 | $4.53 | 922,400 | — | — |
| 2001-10-17 | $4.53 | $4.53 | 837,600 | — | — |
| 2001-10-16 | $4.62 | $4.62 | 285,400 | — | — |
| 2001-10-15 | $4.56 | $4.56 | 445,200 | — | — |
| 2001-10-12 | $4.52 | $4.52 | 1,342,400 | — | — |
| 2001-10-11 | $4.40 | $4.40 | 2,169,800 | — | — |
| 2001-10-10 | $4.28 | $4.28 | 286,200 | — | — |
| 2001-10-09 | $4.17 | $4.17 | 132,000 | — | — |
| 2001-10-08 | $4.37 | $4.37 | 441,800 | — | — |
| 2001-10-05 | $4.30 | $4.30 | 120,400 | — | — |
| 2001-10-04 | $4.07 | $4.07 | 1,219,400 | — | — |
| 2001-10-03 | $3.82 | $3.82 | 2,043,400 | — | — |
| 2001-10-02 | $4.18 | $4.18 | 151,800 | — | — |
| 2001-10-01 | $4.22 | $4.22 | 448,200 | — | — |
| 2001-09-28 | $4.37 | $4.37 | 341,000 | — | — |
| 2001-09-27 | $4.32 | $4.32 | 178,200 | — | — |
| 2001-09-26 | $4.50 | $4.50 | 141,200 | — | — |
| 2001-09-25 | $4.95 | $4.95 | 187,000 | — | — |
| 2001-09-24 | $5.12 | $5.12 | 361,600 | — | — |
| 2001-09-21 | $4.80 | $4.80 | 232,400 | — | — |
| 2001-09-20 | $4.93 | $4.93 | 156,400 | — | — |
| 2001-09-19 | $5.18 | $5.18 | 280,600 | — | — |
| 2001-09-18 | $5.25 | $5.25 | 368,400 | — | — |
| 2001-09-17 | $5.17 | $5.17 | 362,000 | — | — |
| 2001-09-10 | $5.62 | $5.62 | 127,800 | — | — |
| 2001-09-07 | $5.79 | $5.79 | 185,400 | — | — |
| 2001-09-06 | $5.76 | $5.76 | 364,600 | — | — |
| 2001-09-05 | $6.10 | $6.10 | 729,800 | — | — |
| 2001-09-04 | $6.43 | $6.43 | 657,000 | — | — |
| 2001-08-31 | $6.47 | $6.47 | 39,000 | — | — |
| 2001-08-30 | $6.27 | $6.27 | 166,000 | — | — |
| 2001-08-29 | $6.35 | $6.35 | 44,400 | — | — |
| 2001-08-28 | $6.48 | $6.48 | 153,400 | — | — |
| 2001-08-27 | $6.48 | $6.48 | 65,800 | — | — |
| 2001-08-24 | $6.55 | $6.55 | 215,400 | — | — |
| 2001-08-23 | $6.37 | $6.37 | 168,600 | — | — |
| 2001-08-22 | $6.18 | $6.18 | 83,600 | — | — |
| 2001-08-21 | $6.43 | $6.43 | 161,400 | — | — |
| 2001-08-20 | $6.50 | $6.50 | 637,000 | — | — |
| 2001-08-17 | $6.25 | $6.25 | 274,000 | — | — |
| 2001-08-16 | $6.20 | $6.20 | 451,000 | — | — |
| 2001-08-15 | $6.15 | $6.15 | 582,000 | — | — |
| 2001-08-14 | $6.70 | $6.70 | 253,000 | — | — |
| 2001-08-13 | $6.99 | $6.99 | 67,800 | — | — |
| 2001-08-10 | $7.06 | $7.06 | 44,000 | — | — |
| 2001-08-09 | $7.03 | $7.03 | 462,000 | — | — |
| 2001-08-08 | $7.23 | $7.23 | 101,800 | — | — |
| 2001-08-07 | $7.40 | $7.40 | 220,800 | — | — |
| 2001-08-06 | $7.46 | $7.45 | 180,400 | — | — |
| 2001-08-03 | $7.68 | $7.68 | 77,400 | — | — |
| 2001-08-02 | $7.88 | $7.88 | 180,600 | — | — |
| 2001-08-01 | $8.45 | $8.45 | 956,000 | — | — |
| 2001-07-31 | $8.58 | $8.58 | 268,800 | — | — |
| 2001-07-30 | $8.60 | $8.60 | 132,400 | — | — |
| 2001-07-27 | $8.54 | $8.54 | 149,800 | — | — |
| 2001-07-26 | $8.19 | $8.19 | 119,600 | — | — |
| 2001-07-25 | $8.00 | $8.00 | 178,800 | — | — |
| 2001-07-24 | $7.94 | $7.94 | 157,400 | — | — |
| 2001-07-23 | $7.99 | $7.99 | 262,800 | — | — |
| 2001-07-20 | $8.39 | $8.39 | 46,800 | — | — |
| 2001-07-19 | $8.50 | $8.50 | 177,400 | — | — |
| 2001-07-18 | $8.43 | $8.43 | 85,000 | — | — |
| 2001-07-17 | $8.97 | $8.97 | 404,200 | — | — |
| 2001-07-16 | $8.53 | $8.53 | 184,800 | — | — |
| 2001-07-13 | $8.44 | $8.44 | 263,400 | — | — |
| 2001-07-12 | $8.33 | $8.33 | 163,000 | — | — |
| 2001-07-11 | $8.05 | $8.05 | 149,800 | — | — |
| 2001-07-10 | $8.32 | $8.32 | 344,400 | — | — |
| 2001-07-09 | $8.23 | $8.23 | 248,800 | — | — |
| 2001-07-06 | $8.09 | $8.09 | 117,000 | — | — |
| 2001-07-05 | $8.51 | $8.51 | 284,000 | — | — |
| 2001-07-03 | $8.82 | $8.82 | 625,600 | — | — |
| 2001-07-02 | $9.03 | $9.03 | 166,600 | — | — |
| 2001-06-29 | $9.03 | $9.03 | 193,400 | — | — |
| 2001-06-28 | $8.80 | $8.80 | 477,400 | — | — |
| 2001-06-27 | $8.13 | $8.13 | 425,400 | — | — |
| 2001-06-26 | $8.14 | $8.14 | 793,600 | — | — |
| 2001-06-25 | $8.27 | $8.27 | 118,800 | — | — |
| 2001-06-22 | $8.65 | $8.65 | 121,400 | — | — |
| 2001-06-21 | $8.85 | $8.85 | 207,000 | — | — |
| 2001-06-20 | $8.38 | $8.38 | 296,200 | — | — |
| 2001-06-19 | $7.92 | $7.92 | 301,800 | — | — |
| 2001-06-18 | $7.55 | $7.55 | 150,200 | — | — |
| 2001-06-15 | $7.90 | $7.90 | 107,800 | — | — |
| 2001-06-14 | $8.25 | $8.25 | 200,200 | — | — |
| 2001-06-13 | $8.55 | $8.55 | 114,800 | — | — |
| 2001-06-12 | $8.67 | $8.67 | 149,800 | — | — |
| 2001-06-11 | $8.86 | $8.86 | 103,000 | — | — |
| 2001-06-08 | $9.37 | $9.37 | 202,400 | — | — |
| 2001-06-07 | $9.59 | $9.59 | 164,800 | — | — |
| 2001-06-06 | $9.47 | $9.47 | 142,400 | — | — |
| 2001-06-05 | $9.36 | $9.36 | 433,000 | — | — |
| 2001-06-04 | $9.00 | $9.00 | 222,400 | — | — |
| 2001-06-01 | $8.88 | $8.88 | 260,400 | — | — |
| 2001-05-31 | $8.74 | $8.74 | 175,000 | — | — |
| 2001-05-30 | $8.79 | $8.79 | 566,400 | — | — |
| 2001-05-29 | $9.34 | $9.34 | 74,800 | — | — |
| 2001-05-25 | $9.87 | $9.87 | 102,200 | — | — |
| 2001-05-24 | $9.85 | $9.85 | 262,200 | — | — |
| 2001-05-23 | $9.65 | $9.65 | 251,600 | — | — |
| 2001-05-22 | $10.03 | $10.03 | 507,400 | — | — |
| 2001-05-21 | $9.63 | $9.63 | 270,200 | — | — |
| 2001-05-18 | $9.10 | $9.10 | 66,600 | — | — |
| 2001-05-17 | $9.09 | $9.09 | 339,800 | — | — |
| 2001-05-16 | $9.01 | $9.01 | 931,800 | — | — |
| 2001-05-15 | $8.78 | $8.78 | 161,200 | — | — |
| 2001-05-14 | $8.58 | $8.58 | 131,400 | — | — |
| 2001-05-11 | $8.85 | $8.85 | 65,000 | — | — |
| 2001-05-10 | $9.07 | $9.07 | 982,800 | — | — |
| 2001-05-09 | $8.41 | $8.41 | 264,400 | — | — |
| 2001-05-08 | $8.73 | $8.73 | 241,200 | — | — |
| 2001-05-07 | $9.11 | $9.11 | 446,800 | — | — |
| 2001-05-04 | $9.25 | $9.25 | 273,400 | — | — |
| 2001-05-03 | $9.13 | $9.13 | 566,800 | — | — |
| 2001-05-02 | $9.32 | $9.32 | 719,800 | — | — |
| 2001-05-01 | $8.89 | $8.89 | 822,000 | — | — |
| 2001-04-30 | $9.06 | $9.06 | 1,884,200 | — | — |
| 2001-04-27 | $7.25 | $7.25 | 80,400 | — | — |
| 2001-04-26 | $7.11 | $7.11 | 306,000 | — | — |
| 2001-04-25 | $7.18 | $7.18 | 83,800 | — | — |
| 2001-04-24 | $7.11 | $7.11 | 93,000 | — | — |
| 2001-04-23 | $7.09 | $7.09 | 266,200 | — | — |
| 2001-04-20 | $7.45 | $7.45 | 336,600 | — | — |
| 2001-04-19 | $7.75 | $7.75 | 381,400 | — | — |
| 2001-04-18 | $6.87 | $6.87 | 367,400 | — | — |
| 2001-04-17 | $6.08 | $6.08 | 69,000 | — | — |
| 2001-04-16 | $6.25 | $6.25 | 193,800 | — | — |
| 2001-04-12 | $6.60 | $6.60 | 163,000 | — | — |
| 2001-04-11 | $6.44 | $6.44 | 184,400 | — | — |
| 2001-04-10 | $5.95 | $5.95 | 157,600 | — | — |
| 2001-04-09 | $5.30 | $5.30 | 88,600 | — | — |
| 2001-04-06 | $5.31 | $5.31 | 144,000 | — | — |
| 2001-04-05 | $5.56 | $5.56 | 273,200 | — | — |
| 2001-04-04 | $5.01 | $5.01 | 242,400 | — | — |
| 2001-04-03 | $4.94 | $4.94 | 358,800 | — | — |
| 2001-04-02 | $5.38 | $5.38 | 222,000 | — | — |
| 2001-03-30 | $5.66 | $5.66 | 56,600 | — | — |
| 2001-03-29 | $5.50 | $5.50 | 61,000 | — | — |
| 2001-03-28 | $5.81 | $5.81 | 146,200 | — | — |
| 2001-03-27 | $6.22 | $6.22 | 157,200 | — | — |
| 2001-03-26 | $5.88 | $5.88 | 196,200 | — | — |
| 2001-03-23 | $5.94 | $5.94 | 302,600 | — | — |
| 2001-03-22 | $5.71 | $5.71 | 386,600 | — | — |
| 2001-03-21 | $5.41 | $5.41 | 401,800 | — | — |
| 2001-03-20 | $5.13 | $5.13 | 417,600 | — | — |
| 2001-03-19 | $5.09 | $5.09 | 809,000 | — | — |
| 2001-03-16 | $5.50 | $5.50 | 321,000 | — | — |
| 2001-03-15 | $6.06 | $6.06 | 292,000 | — | — |
| 2001-03-14 | $6.25 | $6.25 | 476,800 | — | — |
| 2001-03-13 | $6.63 | $6.63 | 1,109,000 | — | — |
| 2001-03-12 | $6.00 | $6.00 | 314,600 | — | — |
| 2001-03-09 | $6.06 | $6.06 | 593,400 | — | — |
| 2001-03-08 | $6.22 | $6.22 | 1,155,400 | — | — |
| 2001-03-07 | $7.25 | $7.25 | 425,000 | — | — |
| 2001-03-06 | $7.84 | $7.84 | 132,600 | — | — |
| 2001-03-05 | $7.75 | $7.75 | 117,000 | — | — |
| 2001-03-02 | $8.22 | $8.22 | 189,000 | — | — |
| 2001-03-01 | $8.00 | $8.00 | 116,000 | — | — |
| 2001-02-28 | $8.00 | $8.00 | 165,800 | — | — |
| 2001-02-27 | $7.88 | $7.88 | 92,800 | — | — |
| 2001-02-26 | $8.50 | $8.50 | 140,600 | — | — |
| 2001-02-23 | $7.53 | $7.53 | 336,000 | — | — |
| 2001-02-22 | $7.75 | $7.75 | 202,000 | — | — |
| 2001-02-21 | $7.84 | $7.84 | 135,000 | — | — |
| 2001-02-20 | $8.34 | $8.34 | 338,600 | — | — |
| 2001-02-16 | $8.88 | $8.88 | 221,200 | — | — |
| 2001-02-15 | $9.34 | $9.34 | 456,200 | — | — |
| 2001-02-14 | $9.03 | $9.03 | 175,800 | — | — |
| 2001-02-13 | $9.00 | $9.00 | 350,400 | — | — |
| 2001-02-12 | $8.97 | $8.97 | 251,400 | — | — |
| 2001-02-09 | $9.16 | $9.16 | 181,000 | — | — |
| 2001-02-08 | $9.03 | $9.03 | 228,600 | — | — |
| 2001-02-07 | $9.50 | $9.50 | 581,000 | — | — |
| 2001-02-06 | $10.41 | $10.41 | 1,053,800 | — | — |
| 2001-02-05 | $10.97 | $10.97 | 349,200 | — | — |
| 2001-02-02 | $10.53 | $10.53 | 479,800 | — | — |
| 2001-02-01 | $10.59 | $10.59 | 673,800 | — | — |
| 2001-01-31 | $10.94 | $10.94 | 1,435,800 | — | — |
| 2001-01-30 | $10.63 | $10.63 | 614,800 | — | — |
| 2001-01-29 | $9.56 | $9.56 | 413,800 | — | — |
| 2001-01-26 | $9.61 | $9.61 | 258,600 | — | — |
| 2001-01-25 | $9.49 | $9.49 | 218,400 | — | — |
| 2001-01-24 | $10.03 | $10.03 | 591,000 | — | — |
| 2001-01-23 | $9.78 | $9.78 | 349,200 | — | — |
| 2001-01-22 | $9.78 | $9.78 | 150,600 | — | — |
| 2001-01-19 | $10.19 | $10.19 | 307,800 | — | — |
| 2001-01-18 | $10.31 | $10.31 | 352,800 | — | — |
| 2001-01-17 | $10.50 | $10.50 | 580,000 | — | — |
| 2001-01-16 | $10.13 | $10.13 | 233,000 | — | — |
| 2001-01-12 | $10.06 | $10.06 | 256,400 | — | — |
| 2001-01-11 | $9.38 | $9.38 | 690,000 | — | — |
| 2001-01-10 | $8.25 | $8.25 | 360,000 | — | — |
| 2001-01-09 | $8.06 | $8.06 | 210,400 | — | — |
| 2001-01-08 | $8.06 | $8.06 | 463,200 | — | — |
| 2001-01-05 | $7.28 | $7.28 | 294,600 | — | — |
| 2001-01-04 | $8.16 | $8.16 | 373,200 | — | — |
| 2001-01-03 | $8.91 | $8.91 | 667,800 | — | — |
| 2001-01-02 | $7.91 | $7.91 | 278,000 | — | — |