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
- 1999-05-12 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 | $4.95 | $4.95 | 41,300 | — | — |
| 2001-12-28 | $5.10 | $5.10 | 41,700 | — | — |
| 2001-12-27 | $4.69 | $4.69 | 25,200 | — | — |
| 2001-12-26 | $4.49 | $4.49 | 45,500 | — | — |
| 2001-12-24 | $4.65 | $4.65 | 17,700 | — | — |
| 2001-12-21 | $4.50 | $4.50 | 85,300 | — | — |
| 2001-12-20 | $4.97 | $4.97 | 40,300 | — | — |
| 2001-12-19 | $4.90 | $4.90 | 20,800 | — | — |
| 2001-12-18 | $5.00 | $5.00 | 21,000 | — | — |
| 2001-12-17 | $4.85 | $4.85 | 33,200 | — | — |
| 2001-12-14 | $4.74 | $4.74 | 11,900 | — | — |
| 2001-12-13 | $4.40 | $4.40 | 42,900 | — | — |
| 2001-12-12 | $4.30 | $4.30 | 12,000 | — | — |
| 2001-12-11 | $4.05 | $4.05 | 23,800 | — | — |
| 2001-12-10 | $4.05 | $4.05 | 21,500 | — | — |
| 2001-12-07 | $4.20 | $4.20 | 21,300 | — | — |
| 2001-12-06 | $4.15 | $4.15 | 23,200 | — | — |
| 2001-12-05 | $4.19 | $4.19 | 106,200 | — | — |
| 2001-12-04 | $4.15 | $4.15 | 38,300 | — | — |
| 2001-12-03 | $4.15 | $4.15 | 5,700 | — | — |
| 2001-11-30 | $4.55 | $4.55 | 9,500 | — | — |
| 2001-11-29 | $4.50 | $4.50 | 40,300 | — | — |
| 2001-11-28 | $4.35 | $4.35 | 21,500 | — | — |
| 2001-11-27 | $4.78 | $4.78 | 8,400 | — | — |
| 2001-11-26 | $4.80 | $4.80 | 70,000 | — | — |
| 2001-11-23 | $5.15 | $5.15 | 16,600 | — | — |
| 2001-11-21 | $5.10 | $5.10 | 26,200 | — | — |
| 2001-11-20 | $5.10 | $5.10 | 31,000 | — | — |
| 2001-11-19 | $4.99 | $4.99 | 21,000 | — | — |
| 2001-11-16 | $4.95 | $4.95 | 71,300 | — | — |
| 2001-11-15 | $5.33 | $5.33 | 17,900 | — | — |
| 2001-11-14 | $5.30 | $5.30 | 35,700 | — | — |
| 2001-11-13 | $5.25 | $5.25 | 24,400 | — | — |
| 2001-11-12 | $5.55 | $5.55 | 14,800 | — | — |
| 2001-11-09 | $5.25 | $5.25 | 3,900 | — | — |
| 2001-11-08 | $5.45 | $5.45 | 19,100 | — | — |
| 2001-11-07 | $5.75 | $5.75 | 14,900 | — | — |
| 2001-11-06 | $5.74 | $5.74 | 27,500 | — | — |
| 2001-11-05 | $5.75 | $5.75 | 28,100 | — | — |
| 2001-11-02 | $5.20 | $5.20 | 12,500 | — | — |
| 2001-11-01 | $5.70 | $5.70 | 15,500 | — | — |
| 2001-10-31 | $4.90 | $4.90 | 34,200 | — | — |
| 2001-10-30 | $4.90 | $4.90 | 13,600 | — | — |
| 2001-10-29 | $4.89 | $4.89 | 11,200 | — | — |
| 2001-10-26 | $5.06 | $5.06 | 6,800 | — | — |
| 2001-10-25 | $5.40 | $5.40 | 9,800 | — | — |
| 2001-10-24 | $5.15 | $5.15 | 7,000 | — | — |
| 2001-10-23 | $5.40 | $5.40 | 3,700 | — | — |
| 2001-10-22 | $5.70 | $5.70 | 6,800 | — | — |
| 2001-10-19 | $5.30 | $5.30 | 4,000 | — | — |
| 2001-10-18 | $5.50 | $5.50 | 11,000 | — | — |
| 2001-10-17 | $5.70 | $5.70 | 5,400 | — | — |
| 2001-10-16 | $5.60 | $5.60 | 9,700 | — | — |
| 2001-10-15 | $5.70 | $5.70 | 6,800 | — | — |
| 2001-10-12 | $5.70 | $5.70 | 1,500 | — | — |
| 2001-10-11 | $5.80 | $5.80 | 14,200 | — | — |
| 2001-10-10 | $6.50 | $6.50 | 28,600 | — | — |
| 2001-10-09 | $5.80 | $5.80 | 6,900 | — | — |
| 2001-10-08 | $5.90 | $5.90 | 1,200 | — | — |
| 2001-10-05 | $6.00 | $6.00 | 11,700 | — | — |
| 2001-10-04 | $6.20 | $6.20 | 40,000 | — | — |
| 2001-10-03 | $5.85 | $5.85 | 2,800 | — | — |
| 2001-10-02 | $5.48 | $5.48 | 15,200 | — | — |
| 2001-10-01 | $5.30 | $5.30 | 15,000 | — | — |
| 2001-09-28 | $5.15 | $5.15 | 15,400 | — | — |
| 2001-09-27 | $4.95 | $4.95 | 22,200 | — | — |
| 2001-09-26 | $4.70 | $4.70 | 86,400 | — | — |
| 2001-09-25 | $4.70 | $4.70 | 13,800 | — | — |
| 2001-09-24 | $5.30 | $5.30 | 5,900 | — | — |
| 2001-09-21 | $5.55 | $5.55 | 33,900 | — | — |
| 2001-09-20 | $5.55 | $5.55 | 9,000 | — | — |
| 2001-09-19 | $6.15 | $6.15 | 7,900 | — | — |
| 2001-09-18 | $6.40 | $6.40 | 18,000 | — | — |
| 2001-09-17 | $6.90 | $6.90 | 20,700 | — | — |
| 2001-09-10 | $7.55 | $7.55 | 36,800 | — | — |
| 2001-09-07 | $7.93 | $7.93 | 4,700 | — | — |
| 2001-09-06 | $7.92 | $7.92 | 9,800 | — | — |
| 2001-09-05 | $7.97 | $7.97 | 13,800 | — | — |
| 2001-09-04 | $7.95 | $7.95 | 4,800 | — | — |
| 2001-08-31 | $7.75 | $7.75 | 4,200 | — | — |
| 2001-08-30 | $8.08 | $8.08 | 2,800 | — | — |
| 2001-08-29 | $8.05 | $8.05 | 8,800 | — | — |
| 2001-08-28 | $7.85 | $7.85 | 3,200 | — | — |
| 2001-08-27 | $8.00 | $8.00 | 5,200 | — | — |
| 2001-08-24 | $8.07 | $8.07 | 38,300 | — | — |
| 2001-08-23 | $8.15 | $8.15 | 9,400 | — | — |
| 2001-08-22 | $8.14 | $8.14 | 7,300 | — | — |
| 2001-08-21 | $8.15 | $8.15 | 23,000 | — | — |
| 2001-08-20 | $8.06 | $8.06 | 22,300 | — | — |
| 2001-08-17 | $8.41 | $8.41 | 7,000 | — | — |
| 2001-08-16 | $8.45 | $8.45 | 4,100 | — | — |
| 2001-08-15 | $8.20 | $8.20 | 5,600 | — | — |
| 2001-08-14 | $8.60 | $8.60 | 12,100 | — | — |
| 2001-08-13 | $8.40 | $8.40 | 103,800 | — | — |
| 2001-08-10 | $8.26 | $8.26 | 10,700 | — | — |
| 2001-08-09 | $8.30 | $8.30 | 1,900 | — | — |
| 2001-08-08 | $8.20 | $8.20 | 7,100 | — | — |
| 2001-08-07 | $8.40 | $8.40 | 2,100 | — | — |
| 2001-08-06 | $8.34 | $8.34 | 4,000 | — | — |
| 2001-08-03 | $8.10 | $8.10 | 18,900 | — | — |
| 2001-08-02 | $8.10 | $8.10 | 1,300 | — | — |
| 2001-08-01 | $8.20 | $8.20 | 11,500 | — | — |
| 2001-07-31 | $8.40 | $8.40 | 9,100 | — | — |
| 2001-07-30 | $8.35 | $8.35 | 2,800 | — | — |
| 2001-07-27 | $8.45 | $8.45 | 3,600 | — | — |
| 2001-07-26 | $8.65 | $8.65 | 23,700 | — | — |
| 2001-07-25 | $8.40 | $8.40 | 2,700 | — | — |
| 2001-07-24 | $8.11 | $8.11 | 26,400 | — | — |
| 2001-07-23 | $8.15 | $8.15 | 1,700 | — | — |
| 2001-07-20 | $8.39 | $8.39 | 2,200 | — | — |
| 2001-07-19 | $8.44 | $8.44 | 16,200 | — | — |
| 2001-07-18 | $8.02 | $8.02 | 6,000 | — | — |
| 2001-07-17 | $8.05 | $8.05 | 45,800 | — | — |
| 2001-07-16 | $7.90 | $7.90 | 9,900 | — | — |
| 2001-07-13 | $8.13 | $8.13 | 3,700 | — | — |
| 2001-07-12 | $8.00 | $8.00 | 62,400 | — | — |
| 2001-07-11 | $8.50 | $8.50 | 26,500 | — | — |
| 2001-07-10 | $8.73 | $8.73 | 16,000 | — | — |
| 2001-07-09 | $8.90 | $8.90 | 35,500 | — | — |
| 2001-07-06 | $8.95 | $8.95 | 27,500 | — | — |
| 2001-07-05 | $9.00 | $9.00 | 23,200 | — | — |
| 2001-07-03 | $9.05 | $9.05 | 10,700 | — | — |
| 2001-07-02 | $9.10 | $9.10 | 24,100 | — | — |
| 2001-06-29 | $9.10 | $9.10 | 80,900 | — | — |
| 2001-06-28 | $8.65 | $8.65 | 17,400 | — | — |
| 2001-06-27 | $8.29 | $8.29 | 20,400 | — | — |
| 2001-06-26 | $8.35 | $8.35 | 52,000 | — | — |
| 2001-06-25 | $8.25 | $8.25 | 9,000 | — | — |
| 2001-06-22 | $8.15 | $8.15 | 9,700 | — | — |
| 2001-06-21 | $8.55 | $8.55 | 23,600 | — | — |
| 2001-06-20 | $8.68 | $8.68 | 36,700 | — | — |
| 2001-06-19 | $8.80 | $8.80 | 23,400 | — | — |
| 2001-06-18 | $8.85 | $8.85 | 12,000 | — | — |
| 2001-06-15 | $8.85 | $8.85 | 101,600 | — | — |
| 2001-06-14 | $8.85 | $8.85 | 35,200 | — | — |
| 2001-06-13 | $8.21 | $8.21 | 39,900 | — | — |
| 2001-06-12 | $7.75 | $7.75 | 8,300 | — | — |
| 2001-06-11 | $7.84 | $7.84 | 8,400 | — | — |
| 2001-06-08 | $8.15 | $8.15 | 2,000 | — | — |
| 2001-06-07 | $8.30 | $8.30 | 5,000 | — | — |
| 2001-06-06 | $8.30 | $8.30 | 23,800 | — | — |
| 2001-06-05 | $8.55 | $8.55 | 16,200 | — | — |
| 2001-06-04 | $8.44 | $8.44 | 54,800 | — | — |
| 2001-06-01 | $8.45 | $8.45 | 13,000 | — | — |
| 2001-05-31 | $8.35 | $8.35 | 24,600 | — | — |
| 2001-05-30 | $8.26 | $8.26 | 2,800 | — | — |
| 2001-05-29 | $8.30 | $8.30 | 4,900 | — | — |
| 2001-05-25 | $8.41 | $8.41 | 46,400 | — | — |
| 2001-05-24 | $8.40 | $8.40 | 24,600 | — | — |
| 2001-05-23 | $8.33 | $8.33 | 17,100 | — | — |
| 2001-05-22 | $8.05 | $8.05 | 18,600 | — | — |
| 2001-05-21 | $7.95 | $7.95 | 15,300 | — | — |
| 2001-05-18 | $7.93 | $7.93 | 4,000 | — | — |
| 2001-05-17 | $7.90 | $7.90 | 15,000 | — | — |
| 2001-05-16 | $7.85 | $7.85 | 69,500 | — | — |
| 2001-05-15 | $7.99 | $7.99 | 18,000 | — | — |
| 2001-05-14 | $7.89 | $7.89 | 3,800 | — | — |
| 2001-05-11 | $7.95 | $7.95 | 2,600 | — | — |
| 2001-05-10 | $8.17 | $8.17 | 4,400 | — | — |
| 2001-05-09 | $8.30 | $8.30 | 8,500 | — | — |
| 2001-05-08 | $8.87 | $8.87 | 17,300 | — | — |
| 2001-05-07 | $9.20 | $9.20 | 52,100 | — | — |
| 2001-05-04 | $8.70 | $8.70 | 7,900 | — | — |
| 2001-05-03 | $8.05 | $8.05 | 49,900 | — | — |
| 2001-05-02 | $7.75 | $7.75 | 32,900 | — | — |
| 2001-05-01 | $7.50 | $7.50 | 45,800 | — | — |
| 2001-04-30 | $7.46 | $7.46 | 27,100 | — | — |
| 2001-04-27 | $8.10 | $8.10 | 7,000 | — | — |
| 2001-04-26 | $8.55 | $8.55 | 16,000 | — | — |
| 2001-04-25 | $8.60 | $8.60 | 6,100 | — | — |
| 2001-04-24 | $8.40 | $8.40 | 1,100 | — | — |
| 2001-04-23 | $8.50 | $8.50 | 52,000 | — | — |
| 2001-04-20 | $8.66 | $8.66 | 14,400 | — | — |
| 2001-04-19 | $8.74 | $8.74 | 56,400 | — | — |
| 2001-04-18 | $9.19 | $9.19 | 59,700 | — | — |
| 2001-04-17 | $9.20 | $9.20 | 16,400 | — | — |
| 2001-04-16 | $9.15 | $9.15 | 27,300 | — | — |
| 2001-04-12 | $8.90 | $8.90 | 37,600 | — | — |
| 2001-04-11 | $9.00 | $9.00 | 25,200 | — | — |
| 2001-04-10 | $9.05 | $9.05 | 24,200 | — | — |
| 2001-04-09 | $9.07 | $9.07 | 12,100 | — | — |
| 2001-04-06 | $8.92 | $8.92 | 2,200 | — | — |
| 2001-04-05 | $9.05 | $9.05 | 31,800 | — | — |
| 2001-04-04 | $8.72 | $8.72 | 3,700 | — | — |
| 2001-04-03 | $8.80 | $8.80 | 11,500 | — | — |
| 2001-04-02 | $9.00 | $9.00 | 8,400 | — | — |
| 2001-03-30 | $9.25 | $9.25 | 29,100 | — | — |
| 2001-03-29 | $9.15 | $9.15 | 16,000 | — | — |
| 2001-03-28 | $9.00 | $9.00 | 77,300 | — | — |
| 2001-03-27 | $9.40 | $9.40 | 51,200 | — | — |
| 2001-03-26 | $9.10 | $9.10 | 77,700 | — | — |
| 2001-03-23 | $8.95 | $8.95 | 7,700 | — | — |
| 2001-03-22 | $9.19 | $9.19 | 35,800 | — | — |
| 2001-03-21 | $9.25 | $9.25 | 101,500 | — | — |
| 2001-03-20 | $8.50 | $8.50 | 7,500 | — | — |
| 2001-03-19 | $8.74 | $8.74 | 8,400 | — | — |
| 2001-03-16 | $9.00 | $9.00 | 53,200 | — | — |
| 2001-03-15 | $9.10 | $9.10 | 14,600 | — | — |
| 2001-03-14 | $8.70 | $8.70 | 21,600 | — | — |
| 2001-03-13 | $8.39 | $8.39 | 29,200 | — | — |
| 2001-03-12 | $8.20 | $8.20 | 21,100 | — | — |
| 2001-03-09 | $8.66 | $8.66 | 19,900 | — | — |
| 2001-03-08 | $8.80 | $8.80 | 1,100 | — | — |
| 2001-03-07 | $9.00 | $9.00 | 9,200 | — | — |
| 2001-03-06 | $9.05 | $9.05 | 9,000 | — | — |
| 2001-03-05 | $9.17 | $9.17 | 5,300 | — | — |
| 2001-03-02 | $9.35 | $9.35 | 2,100 | — | — |
| 2001-03-01 | $9.10 | $9.10 | 2,500 | — | — |
| 2001-02-28 | $9.25 | $9.25 | 37,300 | — | — |
| 2001-02-27 | $8.70 | $8.70 | 50,500 | — | — |
| 2001-02-26 | $9.60 | $9.60 | 135,400 | — | — |
| 2001-02-23 | $9.20 | $9.20 | 30,000 | — | — |
| 2001-02-22 | $8.50 | $8.50 | 2,000 | — | — |
| 2001-02-21 | $8.40 | $8.40 | 1,700 | — | — |
| 2001-02-20 | $8.30 | $8.30 | 188,400 | — | — |
| 2001-02-16 | $8.30 | $8.30 | 5,100 | — | — |
| 2001-02-15 | $8.71 | $8.71 | 6,300 | — | — |
| 2001-02-14 | $8.40 | $8.40 | 15,600 | — | — |
| 2001-02-13 | $8.60 | $8.60 | 31,200 | — | — |
| 2001-02-12 | $8.80 | $8.80 | 6,700 | — | — |
| 2001-02-09 | $8.72 | $8.72 | 3,300 | — | — |
| 2001-02-08 | $9.00 | $9.00 | 2,300 | — | — |
| 2001-02-07 | $9.10 | $9.10 | 3,100 | — | — |
| 2001-02-06 | $9.33 | $9.33 | 10,400 | — | — |
| 2001-02-05 | $9.51 | $9.51 | 8,700 | — | — |
| 2001-02-02 | $9.30 | $9.30 | 16,200 | — | — |
| 2001-02-01 | $9.40 | $9.40 | 3,800 | — | — |
| 2001-01-31 | $9.50 | $9.50 | 29,900 | — | — |
| 2001-01-30 | $9.55 | $9.55 | 28,900 | — | — |
| 2001-01-29 | $9.80 | $9.80 | 26,800 | — | — |
| 2001-01-26 | $9.75 | $9.75 | 17,500 | — | — |
| 2001-01-25 | $9.00 | $9.00 | 24,900 | — | — |
| 2001-01-24 | $9.63 | $9.62 | 35,200 | — | — |
| 2001-01-23 | $9.88 | $9.87 | 37,700 | — | — |
| 2001-01-22 | $9.88 | $9.87 | 8,600 | — | — |
| 2001-01-19 | $9.88 | $9.87 | 24,700 | — | — |
| 2001-01-18 | $10.31 | $10.31 | 22,800 | — | — |
| 2001-01-17 | $10.50 | $10.50 | 153,800 | — | — |
| 2001-01-16 | $11.00 | $11.00 | 303,000 | — | — |
| 2001-01-12 | $9.00 | $9.00 | 58,700 | — | — |
| 2001-01-11 | $9.56 | $9.56 | 90,300 | — | — |
| 2001-01-10 | $8.75 | $8.75 | 50,800 | — | — |
| 2001-01-09 | $7.94 | $7.94 | 45,500 | — | — |
| 2001-01-08 | $7.38 | $7.38 | 14,500 | — | — |
| 2001-01-05 | $7.88 | $7.87 | 32,000 | — | — |
| 2001-01-04 | $8.19 | $8.19 | 36,800 | — | — |
| 2001-01-03 | $7.75 | $7.75 | 16,000 | — | — |
| 2001-01-02 | $7.19 | $7.19 | 47,300 | — | — |