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
- 1999-10-27 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 | $5.00 | $5.00 | 3,914 | — | — |
| 2001-12-28 | $4.50 | $4.50 | 3,510 | — | — |
| 2001-12-27 | $5.00 | $5.00 | 310 | — | — |
| 2001-12-26 | $4.50 | $4.50 | 2,846 | — | — |
| 2001-12-24 | $4.50 | $4.50 | 9,098 | — | — |
| 2001-12-21 | $5.00 | $5.00 | 3,478 | — | — |
| 2001-12-20 | $5.50 | $5.50 | 1,074 | — | — |
| 2001-12-19 | $6.00 | $6.00 | 664 | — | — |
| 2001-12-18 | $6.00 | $6.00 | 4,204 | — | — |
| 2001-12-17 | $5.50 | $5.50 | 1,386 | — | — |
| 2001-12-14 | $5.50 | $5.50 | 440 | — | — |
| 2001-12-13 | $5.50 | $5.50 | 922 | — | — |
| 2001-12-12 | $6.50 | $6.50 | 594 | — | — |
| 2001-12-11 | $6.50 | $6.50 | 2,134 | — | — |
| 2001-12-10 | $6.00 | $6.00 | 406 | — | — |
| 2001-12-07 | $6.00 | $6.00 | 1,992 | — | — |
| 2001-12-06 | $6.00 | $6.00 | 3,048 | — | — |
| 2001-12-05 | $6.50 | $6.50 | 644 | — | — |
| 2001-12-04 | $6.00 | $6.00 | 250 | — | — |
| 2001-12-03 | $6.00 | $6.00 | 3,362 | — | — |
| 2001-11-30 | $6.50 | $6.50 | 1,930 | — | — |
| 2001-11-29 | $6.00 | $6.00 | 772 | — | — |
| 2001-11-28 | $6.50 | $6.50 | 1,024 | — | — |
| 2001-11-27 | $6.50 | $6.50 | 1,254 | — | — |
| 2001-11-26 | $6.50 | $6.50 | 196 | — | — |
| 2001-11-23 | $6.00 | $6.00 | 192 | — | — |
| 2001-11-21 | $6.50 | $6.50 | 600 | — | — |
| 2001-11-20 | $6.50 | $6.50 | 1,218 | — | — |
| 2001-11-19 | $6.00 | $6.00 | 778 | — | — |
| 2001-11-16 | $6.00 | $6.00 | 858 | — | — |
| 2001-11-15 | $6.50 | $6.50 | 1,128 | — | — |
| 2001-11-14 | $6.50 | $6.50 | 732 | — | — |
| 2001-11-13 | $6.50 | $6.50 | 742 | — | — |
| 2001-11-12 | $5.50 | $5.50 | 630 | — | — |
| 2001-11-09 | $5.50 | $5.50 | 4,220 | — | — |
| 2001-11-08 | $6.50 | $6.50 | 982 | — | — |
| 2001-11-07 | $6.50 | $6.50 | 2,542 | — | — |
| 2001-11-06 | $7.00 | $7.00 | 2,504 | — | — |
| 2001-11-05 | $7.50 | $7.50 | 852 | — | — |
| 2001-11-02 | $7.50 | $7.50 | 858 | — | — |
| 2001-11-01 | $8.00 | $8.00 | 2,590 | — | — |
| 2001-10-31 | $7.00 | $7.00 | 1,742 | — | — |
| 2001-10-30 | $7.00 | $7.00 | 304 | — | — |
| 2001-10-29 | $7.00 | $7.00 | 654 | — | — |
| 2001-10-26 | $8.50 | $8.50 | 742 | — | — |
| 2001-10-25 | $8.00 | $8.00 | 1,744 | — | — |
| 2001-10-24 | $7.00 | $7.00 | 376 | — | — |
| 2001-10-23 | $8.00 | $8.00 | 2,136 | — | — |
| 2001-10-22 | $6.50 | $6.50 | 1,144 | — | — |
| 2001-10-19 | $7.00 | $7.00 | 268 | — | — |
| 2001-10-18 | $7.50 | $7.50 | 2,122 | — | — |
| 2001-10-17 | $7.00 | $7.00 | 694 | — | — |
| 2001-10-16 | $7.50 | $7.50 | 3,728 | — | — |
| 2001-10-15 | $8.50 | $8.50 | 5,280 | — | — |
| 2001-10-12 | $7.50 | $7.50 | 6,650 | — | — |
| 2001-10-11 | $6.50 | $6.50 | 1,808 | — | — |
| 2001-10-10 | $5.50 | $5.50 | 722 | — | — |
| 2001-10-09 | $6.00 | $6.00 | 552 | — | — |
| 2001-10-08 | $6.00 | $6.00 | 2,672 | — | — |
| 2001-10-05 | $6.00 | $6.00 | 2,096 | — | — |
| 2001-10-04 | $6.00 | $6.00 | 3,574 | — | — |
| 2001-10-03 | $6.00 | $6.00 | 2,832 | — | — |
| 2001-10-02 | $7.00 | $7.00 | 1,454 | — | — |
| 2001-10-01 | $8.00 | $8.00 | 2,596 | — | — |
| 2001-09-28 | $8.50 | $8.50 | 2,910 | — | — |
| 2001-09-27 | $8.50 | $8.50 | 1,452 | — | — |
| 2001-09-26 | $9.50 | $9.50 | 2,992 | — | — |
| 2001-09-25 | $10.00 | $10.00 | 2,502 | — | — |
| 2001-09-24 | $10.50 | $10.50 | 3,612 | — | — |
| 2001-09-21 | $10.00 | $10.00 | 4,082 | — | — |
| 2001-09-20 | $10.50 | $10.50 | 1,670 | — | — |
| 2001-09-19 | $11.00 | $11.00 | 3,530 | — | — |
| 2001-09-18 | $10.00 | $10.00 | 6,024 | — | — |
| 2001-09-17 | $12.50 | $12.50 | 2,808 | — | — |
| 2001-09-10 | $13.00 | $13.00 | 1,442 | — | — |
| 2001-09-07 | $13.50 | $13.50 | 1,878 | — | — |
| 2001-09-06 | $15.00 | $15.00 | 4,356 | — | — |
| 2001-09-05 | $15.00 | $15.00 | 1,666 | — | — |
| 2001-09-04 | $15.00 | $15.00 | 2,810 | — | — |
| 2001-08-31 | $15.00 | $15.00 | 2,206 | — | — |
| 2001-08-30 | $15.50 | $15.50 | 4,840 | — | — |
| 2001-08-29 | $17.00 | $17.00 | 2,286 | — | — |
| 2001-08-28 | $17.00 | $17.00 | 3,244 | — | — |
| 2001-08-27 | $18.50 | $18.50 | 1,520 | — | — |
| 2001-08-24 | $18.50 | $18.50 | 1,066 | — | — |
| 2001-08-23 | $19.00 | $19.00 | 1,824 | — | — |
| 2001-08-22 | $20.00 | $20.00 | 3,834 | — | — |
| 2001-08-21 | $19.00 | $19.00 | 3,856 | — | — |
| 2001-08-20 | $20.00 | $20.00 | 1,896 | — | — |
| 2001-08-17 | $21.00 | $21.00 | 1,750 | — | — |
| 2001-08-16 | $21.50 | $21.50 | 1,404 | — | — |
| 2001-08-15 | $23.00 | $23.00 | 2,922 | — | — |
| 2001-08-14 | $22.00 | $22.00 | 2,400 | — | — |
| 2001-08-13 | $21.50 | $21.50 | 1,752 | — | — |
| 2001-08-10 | $22.50 | $22.50 | 1,476 | — | — |
| 2001-08-09 | $22.50 | $22.50 | 2,090 | — | — |
| 2001-08-08 | $21.50 | $21.50 | 11,472 | — | — |
| 2001-08-07 | $22.00 | $22.00 | 4,528 | — | — |
| 2001-08-06 | $22.00 | $22.00 | 4,392 | — | — |
| 2001-08-03 | $21.50 | $21.50 | 8,172 | — | — |
| 2001-08-02 | $19.00 | $19.00 | 5,202 | — | — |
| 2001-08-01 | $18.50 | $18.50 | 932 | — | — |
| 2001-07-31 | $17.50 | $17.50 | 6,114 | — | — |
| 2001-07-30 | $20.00 | $20.00 | 2,338 | — | — |
| 2001-07-27 | $21.50 | $21.50 | 3,092 | — | — |
| 2001-07-26 | $21.00 | $21.00 | 4,196 | — | — |
| 2001-07-25 | $22.00 | $22.00 | 5,378 | — | — |
| 2001-07-24 | $21.50 | $21.50 | 7,886 | — | — |
| 2001-07-23 | $25.50 | $25.50 | 18,582 | — | — |
| 2001-07-20 | $25.50 | $25.50 | 14,534 | — | — |
| 2001-07-19 | $19.00 | $19.00 | 12,186 | — | — |
| 2001-07-18 | $17.50 | $17.50 | 16,110 | — | — |
| 2001-07-17 | $13.00 | $13.00 | 1,016 | — | — |
| 2001-07-16 | $14.00 | $14.00 | 1,936 | — | — |
| 2001-07-13 | $14.00 | $14.00 | 688 | — | — |
| 2001-07-12 | $14.50 | $14.50 | 338 | — | — |
| 2001-07-11 | $14.50 | $14.50 | 3,578 | — | — |
| 2001-07-10 | $16.00 | $16.00 | 288 | — | — |
| 2001-07-09 | $17.00 | $17.00 | 3,662 | — | — |
| 2001-07-06 | $18.50 | $18.50 | 2,416 | — | — |
| 2001-07-05 | $17.50 | $17.50 | 1,506 | — | — |
| 2001-07-03 | $20.00 | $20.00 | 2,250 | — | — |
| 2001-07-02 | $20.00 | $20.00 | 5,400 | — | — |
| 2001-06-29 | $20.50 | $20.50 | 4,628 | — | — |
| 2001-06-28 | $20.00 | $20.00 | 9,856 | — | — |
| 2001-06-27 | $20.00 | $20.00 | 12,184 | — | — |
| 2001-06-26 | $17.50 | $17.50 | 2,068 | — | — |
| 2001-06-25 | $19.00 | $19.00 | 1,626 | — | — |
| 2001-06-22 | $20.00 | $20.00 | 2,100 | — | — |
| 2001-06-21 | $20.00 | $20.00 | 1,322 | — | — |
| 2001-06-20 | $20.50 | $20.50 | 2,618 | — | — |
| 2001-06-19 | $21.00 | $21.00 | 3,366 | — | — |
| 2001-06-18 | $21.50 | $21.50 | 2,312 | — | — |
| 2001-06-15 | $22.00 | $22.00 | 3,100 | — | — |
| 2001-06-14 | $22.50 | $22.50 | 8,660 | — | — |
| 2001-06-13 | $21.50 | $21.50 | 3,936 | — | — |
| 2001-06-12 | $23.00 | $23.00 | 3,816 | — | — |
| 2001-06-11 | $23.50 | $23.50 | 3,300 | — | — |
| 2001-06-08 | $24.00 | $24.00 | 3,828 | — | — |
| 2001-06-07 | $24.00 | $24.00 | 7,696 | — | — |
| 2001-06-06 | $26.00 | $26.00 | 19,142 | — | — |
| 2001-06-05 | $22.50 | $22.50 | 5,088 | — | — |
| 2001-06-04 | $23.00 | $23.00 | 4,960 | — | — |
| 2001-06-01 | $20.00 | $20.00 | 3,386 | — | — |
| 2001-05-31 | $17.00 | $17.00 | 2,586 | — | — |
| 2001-05-30 | $16.00 | $16.00 | 3,548 | — | — |
| 2001-05-29 | $16.50 | $16.50 | 2,554 | — | — |
| 2001-05-25 | $17.50 | $17.50 | 2,480 | — | — |
| 2001-05-24 | $17.50 | $17.50 | 1,318 | — | — |
| 2001-05-23 | $17.50 | $17.50 | 11,406 | — | — |
| 2001-05-22 | $19.00 | $19.00 | 39,662 | — | — |
| 2001-05-21 | $10.50 | $10.50 | 4,606 | — | — |
| 2001-05-18 | $11.50 | $11.50 | 2,610 | — | — |
| 2001-05-17 | $12.50 | $12.50 | 2,786 | — | — |
| 2001-05-16 | $14.00 | $14.00 | 2,136 | — | — |
| 2001-05-15 | $13.50 | $13.50 | 2,908 | — | — |
| 2001-05-14 | $14.50 | $14.50 | 1,128 | — | — |
| 2001-05-11 | $15.50 | $15.50 | 1,248 | — | — |
| 2001-05-10 | $15.00 | $15.00 | 820 | — | — |
| 2001-05-09 | $14.50 | $14.50 | 1,290 | — | — |
| 2001-05-08 | $13.00 | $13.00 | 566 | — | — |
| 2001-05-07 | $15.50 | $15.50 | 1,738 | — | — |
| 2001-05-04 | $17.00 | $17.00 | 1,964 | — | — |
| 2001-05-03 | $17.50 | $17.50 | 4,648 | — | — |
| 2001-05-02 | $16.00 | $16.00 | 2,932 | — | — |
| 2001-05-01 | $15.00 | $15.00 | 636 | — | — |
| 2001-04-30 | $14.00 | $14.00 | 754 | — | — |
| 2001-04-27 | $13.50 | $13.50 | 2,094 | — | — |
| 2001-04-26 | $12.50 | $12.50 | 1,310 | — | — |
| 2001-04-25 | $12.00 | $12.00 | 3,798 | — | — |
| 2001-04-24 | $13.00 | $13.00 | 1,880 | — | — |
| 2001-04-23 | $14.50 | $14.50 | 510 | — | — |
| 2001-04-20 | $14.00 | $14.00 | 6,478 | — | — |
| 2001-04-19 | $13.50 | $13.50 | 1,140 | — | — |
| 2001-04-18 | $14.50 | $14.50 | 2,518 | — | — |
| 2001-04-17 | $14.50 | $14.50 | 4,670 | — | — |
| 2001-04-16 | $17.00 | $17.00 | 3,992 | — | — |
| 2001-04-12 | $21.00 | $21.00 | 3,934 | — | — |
| 2001-04-11 | $21.50 | $21.50 | 7,958 | — | — |
| 2001-04-10 | $20.00 | $20.00 | 2,382 | — | — |
| 2001-04-09 | $22.50 | $22.50 | 3,834 | — | — |
| 2001-04-06 | $22.66 | $22.66 | 1,192 | — | — |
| 2001-04-05 | $23.44 | $23.44 | 2,152 | — | — |
| 2001-04-04 | $25.00 | $25.00 | 1,526 | — | — |
| 2001-04-03 | $24.22 | $24.22 | 4,280 | — | — |
| 2001-04-02 | $23.44 | $23.44 | 1,076 | — | — |
| 2001-03-30 | $25.00 | $25.00 | 5,256 | — | — |
| 2001-03-29 | $23.44 | $23.44 | 2,624 | — | — |
| 2001-03-28 | $22.66 | $22.66 | 2,844 | — | — |
| 2001-03-27 | $25.78 | $25.78 | 7,070 | — | — |
| 2001-03-26 | $24.22 | $24.22 | 3,682 | — | — |
| 2001-03-23 | $21.88 | $21.88 | 3,260 | — | — |
| 2001-03-22 | $20.31 | $20.31 | 7,258 | — | — |
| 2001-03-21 | $20.31 | $20.31 | 3,048 | — | — |
| 2001-03-20 | $20.31 | $20.31 | 2,546 | — | — |
| 2001-03-19 | $21.88 | $21.88 | 7,512 | — | — |
| 2001-03-16 | $25.78 | $25.78 | 9,370 | — | — |
| 2001-03-15 | $25.78 | $25.78 | 10,206 | — | — |
| 2001-03-14 | $23.44 | $23.44 | 20,882 | — | — |
| 2001-03-13 | $19.53 | $19.53 | 7,054 | — | — |
| 2001-03-12 | $13.28 | $13.28 | 1,708 | — | — |
| 2001-03-09 | $13.28 | $13.28 | 1,812 | — | — |
| 2001-03-08 | $13.28 | $13.28 | 3,670 | — | — |
| 2001-03-07 | $10.16 | $10.16 | 1,220 | — | — |
| 2001-03-06 | $10.16 | $10.16 | 1,046 | — | — |
| 2001-03-05 | $10.94 | $10.94 | 1,062 | — | — |
| 2001-03-02 | $10.16 | $10.16 | 2,742 | — | — |
| 2001-03-01 | $10.16 | $10.16 | 1,004 | — | — |
| 2001-02-28 | $10.94 | $10.94 | 712 | — | — |
| 2001-02-27 | $11.72 | $11.72 | 1,886 | — | — |
| 2001-02-26 | $11.72 | $11.72 | 944 | — | — |
| 2001-02-23 | $11.72 | $11.72 | 2,756 | — | — |
| 2001-02-22 | $12.50 | $12.50 | 5,508 | — | — |
| 2001-02-21 | $10.16 | $10.16 | 1,424 | — | — |
| 2001-02-20 | $14.84 | $14.84 | 6,858 | — | — |
| 2001-02-16 | $9.38 | $9.38 | 118 | — | — |
| 2001-02-15 | $10.16 | $10.16 | 22 | — | — |
| 2001-02-14 | $10.16 | $10.16 | 160 | — | — |
| 2001-02-13 | $9.38 | $9.38 | 810 | — | — |
| 2001-02-12 | $9.38 | $9.38 | 832 | — | — |
| 2001-02-09 | $9.38 | $9.38 | 2,312 | — | — |
| 2001-02-08 | $9.38 | $9.38 | 1,914 | — | — |
| 2001-02-07 | $9.38 | $9.38 | 1,850 | — | — |
| 2001-02-06 | $9.38 | $9.38 | 2,448 | — | — |
| 2001-02-05 | $10.16 | $10.16 | 1,188 | — | — |
| 2001-02-02 | $10.94 | $10.94 | 3,780 | — | — |
| 2001-02-01 | $10.94 | $10.94 | 802 | — | — |
| 2001-01-31 | $11.72 | $11.72 | 554 | — | — |
| 2001-01-30 | $11.72 | $11.72 | 2,630 | — | — |
| 2001-01-29 | $12.50 | $12.50 | 1,694 | — | — |
| 2001-01-26 | $13.28 | $13.28 | 1,366 | — | — |
| 2001-01-25 | $14.84 | $14.84 | 526 | — | — |
| 2001-01-24 | $14.06 | $14.06 | 570 | — | — |
| 2001-01-23 | $13.28 | $13.28 | 306 | — | — |
| 2001-01-22 | $14.84 | $14.84 | 1,658 | — | — |
| 2001-01-19 | $14.84 | $14.84 | 6,844 | — | — |
| 2001-01-18 | $14.06 | $14.06 | 3,488 | — | — |
| 2001-01-17 | $12.50 | $12.50 | 4,040 | — | — |
| 2001-01-16 | $13.28 | $13.28 | 3,550 | — | — |
| 2001-01-12 | $12.50 | $12.50 | 10,934 | — | — |
| 2001-01-11 | $10.16 | $10.16 | 572 | — | — |
| 2001-01-10 | $9.38 | $9.38 | 1,564 | — | — |
| 2001-01-09 | $10.94 | $10.94 | 568 | — | — |
| 2001-01-08 | $10.16 | $10.16 | 1,020 | — | — |
| 2001-01-05 | $11.72 | $11.72 | 416 | — | — |
| 2001-01-04 | $11.72 | $11.72 | 2,352 | — | — |
| 2001-01-03 | $12.50 | $12.50 | 1,598 | — | — |
| 2001-01-02 | $14.06 | $14.06 | 1,388 | — | — |