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
- 1999-06-17 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 | $5.21 | $5.21 | 348,000 | — | — |
| 2001-12-28 | $5.16 | $5.16 | 569,000 | — | — |
| 2001-12-27 | $5.09 | $5.09 | 302,200 | — | — |
| 2001-12-26 | $4.99 | $4.99 | 508,000 | — | — |
| 2001-12-24 | $4.97 | $4.97 | 442,200 | — | — |
| 2001-12-21 | $5.08 | $5.08 | 1,257,600 | — | — |
| 2001-12-20 | $4.96 | $4.96 | 541,200 | — | — |
| 2001-12-19 | $5.10 | $5.10 | 1,109,400 | — | — |
| 2001-12-18 | $5.20 | $5.20 | 3,039,800 | — | — |
| 2001-12-17 | $4.70 | $4.70 | 444,200 | — | — |
| 2001-12-14 | $4.60 | $4.60 | 604,000 | — | — |
| 2001-12-13 | $4.50 | $4.50 | 586,800 | — | — |
| 2001-12-12 | $4.55 | $4.55 | 525,000 | — | — |
| 2001-12-11 | $4.55 | $4.55 | 842,200 | — | — |
| 2001-12-10 | $4.38 | $4.38 | 234,800 | — | — |
| 2001-12-07 | $4.49 | $4.49 | 253,000 | — | — |
| 2001-12-06 | $4.50 | $4.50 | 273,400 | — | — |
| 2001-12-05 | $4.51 | $4.51 | 387,600 | — | — |
| 2001-12-04 | $4.51 | $4.51 | 257,400 | — | — |
| 2001-12-03 | $4.58 | $4.58 | 283,000 | — | — |
| 2001-11-30 | $4.50 | $4.50 | 482,800 | — | — |
| 2001-11-29 | $4.53 | $4.53 | 306,600 | — | — |
| 2001-11-28 | $4.44 | $4.44 | 354,400 | — | — |
| 2001-11-27 | $4.60 | $4.60 | 662,400 | — | — |
| 2001-11-26 | $4.58 | $4.58 | 224,400 | — | — |
| 2001-11-23 | $4.65 | $4.65 | 45,400 | — | — |
| 2001-11-21 | $4.69 | $4.69 | 329,400 | — | — |
| 2001-11-20 | $4.69 | $4.69 | 224,800 | — | — |
| 2001-11-19 | $4.77 | $4.77 | 343,400 | — | — |
| 2001-11-16 | $4.75 | $4.75 | 834,800 | — | — |
| 2001-11-15 | $4.69 | $4.69 | 302,400 | — | — |
| 2001-11-14 | $4.69 | $4.69 | 181,800 | — | — |
| 2001-11-13 | $4.61 | $4.61 | 115,800 | — | — |
| 2001-11-12 | $4.60 | $4.60 | 145,200 | — | — |
| 2001-11-09 | $4.64 | $4.64 | 197,800 | — | — |
| 2001-11-08 | $4.67 | $4.67 | 116,400 | — | — |
| 2001-11-07 | $4.80 | $4.80 | 137,600 | — | — |
| 2001-11-06 | $4.83 | $4.83 | 69,000 | — | — |
| 2001-11-05 | $4.84 | $4.84 | 118,600 | — | — |
| 2001-11-02 | $4.75 | $4.75 | 203,000 | — | — |
| 2001-11-01 | $4.88 | $4.88 | 633,000 | — | — |
| 2001-10-31 | $4.73 | $4.73 | 605,000 | — | — |
| 2001-10-30 | $4.50 | $4.50 | 174,400 | — | — |
| 2001-10-29 | $4.49 | $4.49 | 149,000 | — | — |
| 2001-10-26 | $4.42 | $4.42 | 164,200 | — | — |
| 2001-10-25 | $4.50 | $4.50 | 233,000 | — | — |
| 2001-10-24 | $4.54 | $4.54 | 235,800 | — | — |
| 2001-10-23 | $4.53 | $4.53 | 221,800 | — | — |
| 2001-10-22 | $4.40 | $4.40 | 407,600 | — | — |
| 2001-10-19 | $4.51 | $4.51 | 490,800 | — | — |
| 2001-10-18 | $4.51 | $4.51 | 866,800 | — | — |
| 2001-10-17 | $4.56 | $4.56 | 1,616,600 | — | — |
| 2001-10-16 | $5.03 | $5.03 | 1,081,000 | — | — |
| 2001-10-15 | $5.02 | $5.02 | 5,629,600 | — | — |
| 2001-10-12 | $8.18 | $8.18 | 1,052,400 | — | — |
| 2001-10-11 | $7.75 | $7.75 | 1,322,000 | — | — |
| 2001-10-10 | $6.91 | $6.91 | 1,007,400 | — | — |
| 2001-10-09 | $6.61 | $6.61 | 310,400 | — | — |
| 2001-10-08 | $6.58 | $6.58 | 351,600 | — | — |
| 2001-10-05 | $6.39 | $6.39 | 147,800 | — | — |
| 2001-10-04 | $6.43 | $6.43 | 179,000 | — | — |
| 2001-10-03 | $6.28 | $6.28 | 542,000 | — | — |
| 2001-10-02 | $6.38 | $6.38 | 281,400 | — | — |
| 2001-10-01 | $6.79 | $6.79 | 401,800 | — | — |
| 2001-09-28 | $6.28 | $6.28 | 213,800 | — | — |
| 2001-09-27 | $6.04 | $6.04 | 266,800 | — | — |
| 2001-09-26 | $5.74 | $5.74 | 130,800 | — | — |
| 2001-09-25 | $6.05 | $6.05 | 166,400 | — | — |
| 2001-09-24 | $6.12 | $6.12 | 234,200 | — | — |
| 2001-09-21 | $6.03 | $6.03 | 590,800 | — | — |
| 2001-09-20 | $5.99 | $5.99 | 582,800 | — | — |
| 2001-09-19 | $6.05 | $6.05 | 672,600 | — | — |
| 2001-09-18 | $6.01 | $6.01 | 372,800 | — | — |
| 2001-09-17 | $6.06 | $6.06 | 207,200 | — | — |
| 2001-09-10 | $6.34 | $6.34 | 713,000 | — | — |
| 2001-09-07 | $6.50 | $6.50 | 188,800 | — | — |
| 2001-09-06 | $6.79 | $6.79 | 149,800 | — | — |
| 2001-09-05 | $6.74 | $6.74 | 117,600 | — | — |
| 2001-09-04 | $6.71 | $6.71 | 188,200 | — | — |
| 2001-08-31 | $6.75 | $6.75 | 246,400 | — | — |
| 2001-08-30 | $6.85 | $6.85 | 230,400 | — | — |
| 2001-08-29 | $6.78 | $6.78 | 68,600 | — | — |
| 2001-08-28 | $6.72 | $6.72 | 89,600 | — | — |
| 2001-08-27 | $6.74 | $6.74 | 156,200 | — | — |
| 2001-08-24 | $6.77 | $6.77 | 566,000 | — | — |
| 2001-08-23 | $6.81 | $6.81 | 599,000 | — | — |
| 2001-08-22 | $6.75 | $6.75 | 425,200 | — | — |
| 2001-08-21 | $6.81 | $6.81 | 90,200 | — | — |
| 2001-08-20 | $6.80 | $6.80 | 638,400 | — | — |
| 2001-08-17 | $6.94 | $6.94 | 217,600 | — | — |
| 2001-08-16 | $6.90 | $6.90 | 404,000 | — | — |
| 2001-08-15 | $6.86 | $6.86 | 589,400 | — | — |
| 2001-08-14 | $6.72 | $6.72 | 2,224,800 | — | — |
| 2001-08-13 | $6.83 | $6.83 | 3,662,200 | — | — |
| 2001-08-10 | $7.00 | $7.00 | 7,829,200 | — | — |
| 2001-08-09 | $4.41 | $4.41 | 0 | — | — |
| 2001-08-08 | $4.41 | $4.41 | 1,858,000 | — | — |
| 2001-08-07 | $6.18 | $6.18 | 287,000 | — | — |
| 2001-08-06 | $6.18 | $6.18 | 211,600 | — | — |
| 2001-08-03 | $6.15 | $6.15 | 256,200 | — | — |
| 2001-08-02 | $6.08 | $6.08 | 581,800 | — | — |
| 2001-08-01 | $6.08 | $6.08 | 203,600 | — | — |
| 2001-07-31 | $6.11 | $6.11 | 267,400 | — | — |
| 2001-07-30 | $6.12 | $6.12 | 251,200 | — | — |
| 2001-07-27 | $5.98 | $5.98 | 534,600 | — | — |
| 2001-07-26 | $5.85 | $5.84 | 423,200 | — | — |
| 2001-07-25 | $5.95 | $5.95 | 200,200 | — | — |
| 2001-07-24 | $5.99 | $5.99 | 108,200 | — | — |
| 2001-07-23 | $6.01 | $6.01 | 124,600 | — | — |
| 2001-07-20 | $6.18 | $6.18 | 125,600 | — | — |
| 2001-07-19 | $6.06 | $6.06 | 177,800 | — | — |
| 2001-07-18 | $6.32 | $6.32 | 128,600 | — | — |
| 2001-07-17 | $6.25 | $6.25 | 215,200 | — | — |
| 2001-07-16 | $6.32 | $6.32 | 211,600 | — | — |
| 2001-07-13 | $6.23 | $6.23 | 222,400 | — | — |
| 2001-07-12 | $6.23 | $6.23 | 134,000 | — | — |
| 2001-07-11 | $6.25 | $6.25 | 640,800 | — | — |
| 2001-07-10 | $6.00 | $6.00 | 262,800 | — | — |
| 2001-07-09 | $6.17 | $6.17 | 109,400 | — | — |
| 2001-07-06 | $6.11 | $6.11 | 449,200 | — | — |
| 2001-07-05 | $6.29 | $6.29 | 1,196,800 | — | — |
| 2001-07-03 | $6.38 | $6.38 | 113,000 | — | — |
| 2001-07-02 | $6.47 | $6.47 | 337,000 | — | — |
| 2001-06-29 | $6.68 | $6.68 | 549,200 | — | — |
| 2001-06-28 | $6.20 | $6.20 | 199,400 | — | — |
| 2001-06-27 | $5.92 | $5.92 | 539,200 | — | — |
| 2001-06-26 | $6.15 | $6.15 | 143,400 | — | — |
| 2001-06-25 | $6.05 | $6.05 | 113,200 | — | — |
| 2001-06-22 | $6.03 | $6.03 | 159,600 | — | — |
| 2001-06-21 | $6.06 | $6.06 | 374,600 | — | — |
| 2001-06-20 | $6.16 | $6.16 | 643,000 | — | — |
| 2001-06-19 | $6.60 | $6.60 | 98,600 | — | — |
| 2001-06-18 | $6.63 | $6.63 | 111,400 | — | — |
| 2001-06-15 | $6.59 | $6.59 | 349,000 | — | — |
| 2001-06-14 | $6.53 | $6.53 | 315,000 | — | — |
| 2001-06-13 | $6.83 | $6.83 | 26,400 | — | — |
| 2001-06-12 | $6.84 | $6.84 | 173,400 | — | — |
| 2001-06-11 | $6.98 | $6.98 | 280,400 | — | — |
| 2001-06-08 | $7.25 | $7.25 | 379,400 | — | — |
| 2001-06-07 | $7.05 | $7.05 | 200,600 | — | — |
| 2001-06-06 | $6.98 | $6.98 | 358,400 | — | — |
| 2001-06-05 | $7.00 | $7.00 | 396,200 | — | — |
| 2001-06-04 | $6.77 | $6.77 | 165,000 | — | — |
| 2001-06-01 | $6.60 | $6.60 | 266,800 | — | — |
| 2001-05-31 | $6.50 | $6.50 | 240,200 | — | — |
| 2001-05-30 | $6.53 | $6.53 | 133,800 | — | — |
| 2001-05-29 | $6.88 | $6.88 | 142,200 | — | — |
| 2001-05-25 | $6.88 | $6.88 | 237,000 | — | — |
| 2001-05-24 | $6.96 | $6.96 | 285,600 | — | — |
| 2001-05-23 | $6.77 | $6.77 | 215,600 | — | — |
| 2001-05-22 | $6.77 | $6.77 | 487,600 | — | — |
| 2001-05-21 | $7.05 | $7.05 | 581,200 | — | — |
| 2001-05-18 | $6.77 | $6.77 | 696,600 | — | — |
| 2001-05-17 | $6.95 | $6.95 | 509,200 | — | — |
| 2001-05-16 | $6.18 | $6.18 | 377,000 | — | — |
| 2001-05-15 | $5.73 | $5.73 | 255,000 | — | — |
| 2001-05-14 | $5.61 | $5.61 | 242,000 | — | — |
| 2001-05-11 | $5.53 | $5.53 | 296,400 | — | — |
| 2001-05-10 | $5.60 | $5.60 | 249,000 | — | — |
| 2001-05-09 | $5.48 | $5.48 | 176,400 | — | — |
| 2001-05-08 | $5.40 | $5.40 | 221,400 | — | — |
| 2001-05-07 | $5.38 | $5.38 | 321,400 | — | — |
| 2001-05-04 | $5.53 | $5.53 | 188,600 | — | — |
| 2001-05-03 | $5.52 | $5.52 | 204,200 | — | — |
| 2001-05-02 | $5.75 | $5.75 | 538,000 | — | — |
| 2001-05-01 | $6.00 | $6.00 | 254,400 | — | — |
| 2001-04-30 | $6.00 | $6.00 | 334,800 | — | — |
| 2001-04-27 | $5.75 | $5.75 | 85,200 | — | — |
| 2001-04-26 | $5.59 | $5.59 | 168,000 | — | — |
| 2001-04-25 | $5.57 | $5.57 | 196,400 | — | — |
| 2001-04-24 | $5.42 | $5.42 | 277,200 | — | — |
| 2001-04-23 | $5.57 | $5.57 | 146,800 | — | — |
| 2001-04-20 | $5.73 | $5.73 | 384,200 | — | — |
| 2001-04-19 | $5.88 | $5.88 | 902,000 | — | — |
| 2001-04-18 | $5.63 | $5.63 | 1,227,000 | — | — |
| 2001-04-17 | $5.52 | $5.52 | 1,383,200 | — | — |
| 2001-04-16 | $5.66 | $5.66 | 3,586,000 | — | — |
| 2001-04-12 | $7.45 | $7.45 | 316,400 | — | — |
| 2001-04-11 | $7.18 | $7.18 | 396,200 | — | — |
| 2001-04-10 | $7.39 | $7.39 | 233,200 | — | — |
| 2001-04-09 | $7.69 | $7.68 | 258,400 | — | — |
| 2001-04-06 | $7.56 | $7.56 | 204,000 | — | — |
| 2001-04-05 | $7.97 | $7.97 | 353,200 | — | — |
| 2001-04-04 | $7.41 | $7.41 | 254,800 | — | — |
| 2001-04-03 | $7.09 | $7.09 | 178,800 | — | — |
| 2001-04-02 | $7.88 | $7.88 | 493,800 | — | — |
| 2001-03-30 | $8.72 | $8.72 | 493,600 | — | — |
| 2001-03-29 | $8.00 | $8.00 | 774,200 | — | — |
| 2001-03-28 | $7.81 | $7.81 | 283,600 | — | — |
| 2001-03-27 | $8.13 | $8.13 | 549,400 | — | — |
| 2001-03-26 | $7.91 | $7.91 | 758,600 | — | — |
| 2001-03-23 | $7.81 | $7.81 | 804,000 | — | — |
| 2001-03-22 | $7.88 | $7.88 | 765,400 | — | — |
| 2001-03-21 | $8.09 | $8.09 | 504,200 | — | — |
| 2001-03-20 | $8.31 | $8.31 | 487,600 | — | — |
| 2001-03-19 | $9.00 | $9.00 | 586,400 | — | — |
| 2001-03-16 | $8.47 | $8.47 | 833,200 | — | — |
| 2001-03-15 | $8.19 | $8.19 | 304,800 | — | — |
| 2001-03-14 | $7.88 | $7.88 | 552,800 | — | — |
| 2001-03-13 | $7.66 | $7.66 | 760,400 | — | — |
| 2001-03-12 | $7.03 | $7.03 | 543,600 | — | — |
| 2001-03-09 | $7.38 | $7.38 | 766,000 | — | — |
| 2001-03-08 | $7.00 | $7.00 | 601,600 | — | — |
| 2001-03-07 | $6.78 | $6.78 | 513,800 | — | — |
| 2001-03-06 | $6.44 | $6.44 | 572,400 | — | — |
| 2001-03-05 | $6.28 | $6.28 | 155,600 | — | — |
| 2001-03-02 | $6.50 | $6.50 | 663,600 | — | — |
| 2001-03-01 | $6.44 | $6.44 | 813,800 | — | — |
| 2001-02-28 | $6.06 | $6.06 | 1,104,400 | — | — |
| 2001-02-27 | $5.46 | $5.46 | 478,200 | — | — |
| 2001-02-26 | $5.94 | $5.94 | 206,400 | — | — |
| 2001-02-23 | $6.00 | $6.00 | 253,000 | — | — |
| 2001-02-22 | $6.13 | $6.13 | 176,000 | — | — |
| 2001-02-21 | $6.63 | $6.63 | 247,400 | — | — |
| 2001-02-20 | $6.78 | $6.78 | 134,200 | — | — |
| 2001-02-16 | $6.75 | $6.75 | 135,600 | — | — |
| 2001-02-15 | $6.86 | $6.86 | 250,000 | — | — |
| 2001-02-14 | $6.91 | $6.91 | 163,000 | — | — |
| 2001-02-13 | $6.94 | $6.94 | 121,000 | — | — |
| 2001-02-12 | $7.13 | $7.13 | 147,000 | — | — |
| 2001-02-09 | $7.00 | $7.00 | 153,000 | — | — |
| 2001-02-08 | $6.97 | $6.97 | 105,400 | — | — |
| 2001-02-07 | $7.16 | $7.16 | 202,600 | — | — |
| 2001-02-06 | $7.22 | $7.22 | 166,000 | — | — |
| 2001-02-05 | $7.31 | $7.31 | 147,600 | — | — |
| 2001-02-02 | $7.47 | $7.47 | 248,000 | — | — |
| 2001-02-01 | $7.94 | $7.94 | 341,800 | — | — |
| 2001-01-31 | $8.00 | $8.00 | 337,800 | — | — |
| 2001-01-30 | $7.66 | $7.66 | 384,800 | — | — |
| 2001-01-29 | $7.63 | $7.63 | 359,000 | — | — |
| 2001-01-26 | $7.63 | $7.63 | 169,600 | — | — |
| 2001-01-25 | $7.81 | $7.81 | 247,400 | — | — |
| 2001-01-24 | $8.31 | $8.31 | 347,000 | — | — |
| 2001-01-23 | $7.75 | $7.75 | 275,200 | — | — |
| 2001-01-22 | $7.84 | $7.84 | 145,800 | — | — |
| 2001-01-19 | $7.41 | $7.41 | 162,200 | — | — |
| 2001-01-18 | $7.41 | $7.41 | 284,600 | — | — |
| 2001-01-17 | $7.31 | $7.31 | 604,000 | — | — |
| 2001-01-16 | $7.28 | $7.28 | 1,028,600 | — | — |
| 2001-01-12 | $6.41 | $6.41 | 898,600 | — | — |
| 2001-01-11 | $6.00 | $6.00 | 986,200 | — | — |
| 2001-01-10 | $5.66 | $5.66 | 578,400 | — | — |
| 2001-01-09 | $5.66 | $5.66 | 738,200 | — | — |
| 2001-01-08 | $5.66 | $5.66 | 556,400 | — | — |
| 2001-01-05 | $6.00 | $6.00 | 1,253,000 | — | — |
| 2001-01-04 | $6.13 | $6.13 | 208,600 | — | — |
| 2001-01-03 | $6.53 | $6.53 | 638,400 | — | — |
| 2001-01-02 | $7.06 | $7.06 | 363,400 | — | — |