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
- 1994-07-22 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 | $6.10 | $10.12 | 834,118 | — | — |
| 2001-12-28 | $6.10 | $10.13 | 1,220,423 | — | — |
| 2001-12-27 | $6.08 | $10.09 | 1,297,684 | — | — |
| 2001-12-26 | $6.06 | $10.06 | 783,861 | — | — |
| 2001-12-24 | $6.06 | $10.06 | 223,532 | — | — |
| 2001-12-21 | $6.06 | $10.05 | 1,610,479 | — | — |
| 2001-12-20 | $5.99 | $9.95 | 538,576 | — | — |
| 2001-12-19 | $6.01 | $9.97 | 900,128 | — | — |
| 2001-12-18 | $6.07 | $10.07 | 1,215,923 | — | — |
| 2001-12-17 | $6.04 | $10.01 | 1,608,228 | — | — |
| 2001-12-14 | $6.00 | $9.95 | 1,524,216 | — | — |
| 2001-12-13 | $5.99 | $9.94 | 927,882 | — | — |
| 2001-12-12 | $6.00 | $9.95 | 1,301,435 | — | — |
| 2001-12-11 | $6.04 | $10.02 | 2,182,060 | — | — |
| 2001-12-10 | $6.09 | $10.11 | 1,083,154 | — | — |
| 2001-12-07 | $6.10 | $10.12 | 1,065,901 | — | — |
| 2001-12-06 | $6.11 | $10.13 | 961,637 | — | — |
| 2001-12-05 | $6.04 | $10.02 | 3,263,713 | — | — |
| 2001-12-04 | $6.03 | $10.01 | 1,014,894 | — | — |
| 2001-12-03 | $5.89 | $9.77 | 970,638 | — | — |
| 2001-11-30 | $5.93 | $9.84 | 1,134,911 | — | — |
| 2001-11-29 | $5.93 | $9.84 | 1,090,655 | — | — |
| 2001-11-28 | $5.91 | $9.80 | 585,083 | — | — |
| 2001-11-27 | $5.94 | $9.85 | 573,081 | — | — |
| 2001-11-26 | $5.98 | $9.92 | 1,509,214 | — | — |
| 2001-11-23 | $5.97 | $9.90 | 606,086 | — | — |
| 2001-11-21 | $5.93 | $9.84 | 768,109 | — | — |
| 2001-11-20 | $5.93 | $9.84 | 1,155,914 | — | — |
| 2001-11-19 | $5.94 | $9.85 | 1,947,276 | — | — |
| 2001-11-16 | $5.95 | $9.88 | 794,363 | — | — |
| 2001-11-15 | $6.00 | $9.95 | 1,159,665 | — | — |
| 2001-11-14 | $5.92 | $9.83 | 2,002,784 | — | — |
| 2001-11-13 | $5.87 | $9.73 | 1,341,190 | — | — |
| 2001-11-12 | $5.82 | $9.66 | 1,037,397 | — | — |
| 2001-11-09 | $5.75 | $9.55 | 1,879,017 | — | — |
| 2001-11-08 | $5.79 | $9.61 | 1,084,654 | — | — |
| 2001-11-07 | $5.71 | $9.47 | 2,084,546 | — | — |
| 2001-11-06 | $5.60 | $9.29 | 1,420,702 | — | — |
| 2001-11-05 | $5.58 | $9.26 | 594,084 | — | — |
| 2001-11-02 | $5.60 | $9.30 | 855,872 | — | — |
| 2001-11-01 | $5.65 | $9.38 | 2,901,412 | — | — |
| 2001-10-31 | $5.60 | $9.28 | 2,503,855 | — | — |
| 2001-10-30 | $5.53 | $9.00 | 1,786,754 | — | — |
| 2001-10-29 | $5.59 | $9.10 | 1,298,434 | — | — |
| 2001-10-26 | $5.58 | $9.09 | 1,160,415 | — | — |
| 2001-10-25 | $5.57 | $9.07 | 2,787,396 | — | — |
| 2001-10-24 | $5.57 | $9.06 | 2,366,586 | — | — |
| 2001-10-23 | $5.62 | $9.15 | 2,552,612 | — | — |
| 2001-10-22 | $5.58 | $9.08 | 2,784,395 | — | — |
| 2001-10-19 | $5.69 | $9.26 | 1,852,013 | — | — |
| 2001-10-18 | $5.70 | $9.28 | 1,152,164 | — | — |
| 2001-10-17 | $5.72 | $9.31 | 1,620,980 | — | — |
| 2001-10-16 | $5.73 | $9.33 | 1,215,923 | — | — |
| 2001-10-15 | $5.82 | $9.47 | 1,413,201 | — | — |
| 2001-10-12 | $5.76 | $9.38 | 889,626 | — | — |
| 2001-10-11 | $5.74 | $9.35 | 2,135,553 | — | — |
| 2001-10-10 | $5.72 | $9.31 | 4,402,375 | — | — |
| 2001-10-09 | $5.76 | $9.38 | 1,641,233 | — | — |
| 2001-10-08 | $5.72 | $9.31 | 2,202,313 | — | — |
| 2001-10-05 | $5.74 | $9.34 | 2,008,785 | — | — |
| 2001-10-04 | $5.75 | $9.37 | 4,955,954 | — | — |
| 2001-10-03 | $5.71 | $9.29 | 3,635,766 | — | — |
| 2001-10-02 | $5.91 | $9.63 | 1,958,528 | — | — |
| 2001-10-01 | $6.01 | $9.79 | 4,457,133 | — | — |
| 2001-09-28 | $6.03 | $9.82 | 1,888,768 | — | — |
| 2001-09-27 | $5.96 | $9.70 | 2,279,574 | — | — |
| 2001-09-26 | $5.93 | $9.66 | 1,682,489 | — | — |
| 2001-09-25 | $5.92 | $9.64 | 1,516,715 | — | — |
| 2001-09-24 | $5.82 | $9.47 | 1,571,473 | — | — |
| 2001-09-21 | $5.91 | $9.63 | 1,763,500 | — | — |
| 2001-09-20 | $6.10 | $9.93 | 2,871,408 | — | — |
| 2001-09-19 | $6.17 | $10.05 | 2,303,577 | — | — |
| 2001-09-18 | $6.21 | $10.11 | 1,265,430 | — | — |
| 2001-09-17 | $6.09 | $9.92 | 474,067 | — | — |
| 2001-09-10 | $6.29 | $10.23 | 846,120 | — | — |
| 2001-09-07 | $6.27 | $10.21 | 797,363 | — | — |
| 2001-09-06 | $6.31 | $10.28 | 676,596 | — | — |
| 2001-09-05 | $6.37 | $10.36 | 1,018,645 | — | — |
| 2001-09-04 | $6.38 | $10.38 | 870,124 | — | — |
| 2001-08-31 | $6.40 | $10.42 | 543,827 | — | — |
| 2001-08-30 | $6.44 | $10.49 | 604,586 | — | — |
| 2001-08-29 | $6.46 | $10.52 | 741,105 | — | — |
| 2001-08-28 | $6.48 | $10.56 | 486,069 | — | — |
| 2001-08-27 | $6.52 | $10.61 | 1,105,657 | — | — |
| 2001-08-24 | $6.48 | $10.55 | 978,139 | — | — |
| 2001-08-23 | $6.56 | $10.68 | 985,640 | — | — |
| 2001-08-22 | $6.51 | $10.59 | 762,858 | — | — |
| 2001-08-21 | $6.52 | $10.61 | 2,024,537 | — | — |
| 2001-08-20 | $6.39 | $10.41 | 587,333 | — | — |
| 2001-08-17 | $6.36 | $10.35 | 1,026,896 | — | — |
| 2001-08-16 | $6.31 | $10.27 | 1,836,261 | — | — |
| 2001-08-15 | $6.27 | $10.20 | 1,701,992 | — | — |
| 2001-08-14 | $6.26 | $10.20 | 1,906,771 | — | — |
| 2001-08-13 | $6.24 | $10.16 | 2,620,872 | — | — |
| 2001-08-10 | $6.27 | $10.20 | 2,605,120 | — | — |
| 2001-08-09 | $6.20 | $10.09 | 773,360 | — | — |
| 2001-08-08 | $6.20 | $10.09 | 1,403,449 | — | — |
| 2001-08-07 | $6.09 | $9.91 | 2,202,313 | — | — |
| 2001-08-06 | $6.08 | $9.90 | 1,172,416 | — | — |
| 2001-08-03 | $6.07 | $9.89 | 2,718,386 | — | — |
| 2001-08-02 | $6.07 | $9.88 | 2,458,849 | — | — |
| 2001-08-01 | $6.07 | $9.88 | 1,008,893 | — | — |
| 2001-07-31 | $6.16 | $9.86 | 1,460,457 | — | — |
| 2001-07-30 | $6.16 | $9.85 | 2,175,309 | — | — |
| 2001-07-27 | $6.19 | $9.91 | 5,177,985 | — | — |
| 2001-07-26 | $6.45 | $10.32 | 2,902,162 | — | — |
| 2001-07-25 | $6.39 | $10.23 | 1,533,968 | — | — |
| 2001-07-24 | $6.44 | $10.30 | 624,089 | — | — |
| 2001-07-23 | $6.46 | $10.34 | 1,077,153 | — | — |
| 2001-07-20 | $6.46 | $10.34 | 1,092,155 | — | — |
| 2001-07-19 | $6.44 | $10.32 | 1,335,940 | — | — |
| 2001-07-18 | $6.41 | $10.26 | 1,335,190 | — | — |
| 2001-07-17 | $6.41 | $10.26 | 698,349 | — | — |
| 2001-07-16 | $6.36 | $10.18 | 1,464,208 | — | — |
| 2001-07-13 | $6.35 | $10.16 | 2,566,864 | — | — |
| 2001-07-12 | $6.34 | $10.15 | 945,884 | — | — |
| 2001-07-11 | $6.32 | $10.11 | 2,013,286 | — | — |
| 2001-07-10 | $6.39 | $10.22 | 982,640 | — | — |
| 2001-07-09 | $6.41 | $10.26 | 720,852 | — | — |
| 2001-07-06 | $6.49 | $10.38 | 1,578,974 | — | — |
| 2001-07-05 | $6.48 | $10.37 | 1,394,448 | — | — |
| 2001-07-03 | $6.52 | $10.43 | 354,800 | — | — |
| 2001-07-02 | $6.50 | $10.40 | 756,107 | — | — |
| 2001-06-29 | $6.43 | $10.29 | 1,771,752 | — | — |
| 2001-06-28 | $6.40 | $10.25 | 1,589,476 | — | — |
| 2001-06-27 | $6.37 | $10.19 | 1,358,443 | — | — |
| 2001-06-26 | $6.43 | $10.30 | 1,428,953 | — | — |
| 2001-06-25 | $6.38 | $10.20 | 417,059 | — | — |
| 2001-06-22 | $6.35 | $10.16 | 766,609 | — | — |
| 2001-06-21 | $6.34 | $10.15 | 396,056 | — | — |
| 2001-06-20 | $6.36 | $10.18 | 2,176,059 | — | — |
| 2001-06-19 | $6.28 | $10.04 | 936,883 | — | — |
| 2001-06-18 | $6.30 | $10.08 | 945,134 | — | — |
| 2001-06-15 | $6.33 | $10.13 | 1,379,446 | — | — |
| 2001-06-14 | $6.35 | $10.16 | 792,863 | — | — |
| 2001-06-13 | $6.30 | $10.08 | 648,842 | — | — |
| 2001-06-12 | $6.27 | $10.03 | 2,428,845 | — | — |
| 2001-06-11 | $6.24 | $9.99 | 535,576 | — | — |
| 2001-06-08 | $6.16 | $9.86 | 429,811 | — | — |
| 2001-06-07 | $6.17 | $9.88 | 357,801 | — | — |
| 2001-06-06 | $6.14 | $9.83 | 618,088 | — | — |
| 2001-06-05 | $6.14 | $9.83 | 772,610 | — | — |
| 2001-06-04 | $6.14 | $9.84 | 708,851 | — | — |
| 2001-06-01 | $6.11 | $9.78 | 766,609 | — | — |
| 2001-05-31 | $6.12 | $9.79 | 677,346 | — | — |
| 2001-05-30 | $6.04 | $9.66 | 555,079 | — | — |
| 2001-05-29 | $6.09 | $9.75 | 709,601 | — | — |
| 2001-05-25 | $6.13 | $9.81 | 817,616 | — | — |
| 2001-05-24 | $6.13 | $9.81 | 2,524,858 | — | — |
| 2001-05-23 | $6.16 | $9.85 | 1,296,184 | — | — |
| 2001-05-22 | $6.11 | $9.78 | 1,446,955 | — | — |
| 2001-05-21 | $6.07 | $9.72 | 369,052 | — | — |
| 2001-05-18 | $6.07 | $9.72 | 891,877 | — | — |
| 2001-05-17 | $6.03 | $9.66 | 631,590 | — | — |
| 2001-05-16 | $5.98 | $9.58 | 516,073 | — | — |
| 2001-05-15 | $5.96 | $9.53 | 943,634 | — | — |
| 2001-05-14 | $5.93 | $9.49 | 880,625 | — | — |
| 2001-05-11 | $5.88 | $9.41 | 641,341 | — | — |
| 2001-05-10 | $5.86 | $9.37 | 816,116 | — | — |
| 2001-05-09 | $5.88 | $9.41 | 1,263,929 | — | — |
| 2001-05-08 | $5.80 | $9.28 | 538,576 | — | — |
| 2001-05-07 | $5.83 | $9.33 | 816,116 | — | — |
| 2001-05-04 | $5.87 | $9.39 | 2,773,144 | — | — |
| 2001-05-03 | $5.83 | $9.34 | 1,857,264 | — | — |
| 2001-05-02 | $5.82 | $9.32 | 1,498,713 | — | — |
| 2001-05-01 | $5.94 | $9.33 | 1,303,685 | — | — |
| 2001-04-30 | $5.94 | $9.35 | 1,341,190 | — | — |
| 2001-04-27 | $5.95 | $9.36 | 1,892,519 | — | — |
| 2001-04-26 | $5.84 | $9.18 | 1,990,783 | — | — |
| 2001-04-25 | $5.83 | $9.17 | 1,529,467 | — | — |
| 2001-04-24 | $5.79 | $9.11 | 831,868 | — | — |
| 2001-04-23 | $5.83 | $9.17 | 593,334 | — | — |
| 2001-04-20 | $5.83 | $9.16 | 1,527,967 | — | — |
| 2001-04-19 | $5.83 | $9.17 | 1,443,205 | — | — |
| 2001-04-18 | $5.83 | $9.17 | 3,313,220 | — | — |
| 2001-04-17 | $5.79 | $9.10 | 2,963,671 | — | — |
| 2001-04-16 | $5.77 | $9.07 | 823,617 | — | — |
| 2001-04-12 | $5.77 | $9.08 | 540,077 | — | — |
| 2001-04-11 | $5.73 | $9.02 | 2,278,824 | — | — |
| 2001-04-10 | $5.82 | $9.15 | 1,912,772 | — | — |
| 2001-04-09 | $5.78 | $9.08 | 1,089,905 | — | — |
| 2001-04-06 | $5.80 | $9.13 | 1,266,180 | — | — |
| 2001-04-05 | $5.81 | $9.14 | 1,900,020 | — | — |
| 2001-04-04 | $5.74 | $9.03 | 2,491,104 | — | — |
| 2001-04-03 | $5.79 | $9.11 | 2,506,856 | — | — |
| 2001-04-02 | $5.86 | $9.21 | 2,350,834 | — | — |
| 2001-03-30 | $5.93 | $9.32 | 1,583,475 | — | — |
| 2001-03-29 | $5.71 | $8.98 | 1,760,500 | — | — |
| 2001-03-28 | $5.69 | $8.94 | 2,620,122 | — | — |
| 2001-03-27 | $5.66 | $8.91 | 1,646,484 | — | — |
| 2001-03-26 | $5.66 | $8.90 | 2,062,793 | — | — |
| 2001-03-23 | $5.53 | $8.70 | 4,029,572 | — | — |
| 2001-03-22 | $5.47 | $8.60 | 1,854,263 | — | — |
| 2001-03-21 | $5.50 | $8.65 | 1,828,010 | — | — |
| 2001-03-20 | $5.51 | $8.66 | 3,823,293 | — | — |
| 2001-03-19 | $5.47 | $8.60 | 16,205,301 | — | — |
| 2001-03-16 | $5.69 | $8.94 | 600,835 | — | — |
| 2001-03-15 | $5.70 | $8.96 | 2,449,848 | — | — |
| 2001-03-14 | $5.72 | $8.99 | 981,889 | — | — |
| 2001-03-13 | $5.74 | $9.02 | 2,344,833 | — | — |
| 2001-03-12 | $5.74 | $9.03 | 969,888 | — | — |
| 2001-03-09 | $5.74 | $9.03 | 2,285,575 | — | — |
| 2001-03-08 | $5.78 | $9.08 | 9,715,379 | — | — |
| 2001-03-07 | $5.87 | $9.22 | 3,169,200 | — | — |
| 2001-03-06 | $5.95 | $9.36 | 2,092,047 | — | — |
| 2001-03-05 | $5.96 | $9.37 | 2,541,361 | — | — |
| 2001-03-02 | $6.04 | $9.50 | 3,041,682 | — | — |
| 2001-03-01 | $5.95 | $9.35 | 1,880,517 | — | — |
| 2001-02-28 | $5.87 | $9.22 | 3,591,510 | — | — |
| 2001-02-27 | $5.79 | $9.11 | 2,009,535 | — | — |
| 2001-02-26 | $5.76 | $9.07 | 3,588,509 | — | — |
| 2001-02-23 | $5.73 | $9.02 | 4,104,583 | — | — |
| 2001-02-22 | $5.63 | $8.85 | 2,674,130 | — | — |
| 2001-02-21 | $5.76 | $9.06 | 1,981,781 | — | — |
| 2001-02-20 | $5.81 | $9.14 | 2,189,561 | — | — |
| 2001-02-16 | $5.81 | $9.13 | 3,108,441 | — | — |
| 2001-02-15 | $5.70 | $8.96 | 2,246,569 | — | — |
| 2001-02-14 | $5.72 | $9.00 | 1,497,963 | — | — |
| 2001-02-13 | $5.69 | $8.94 | 4,594,402 | — | — |
| 2001-02-12 | $5.68 | $8.94 | 4,435,380 | — | — |
| 2001-02-09 | $5.75 | $9.04 | 6,765,211 | — | — |
| 2001-02-08 | $5.85 | $9.20 | 3,572,757 | — | — |
| 2001-02-07 | $5.90 | $9.27 | 4,019,821 | — | — |
| 2001-02-06 | $6.01 | $9.45 | 12,457,769 | — | — |
| 2001-02-05 | $6.14 | $9.65 | 537,826 | — | — |
| 2001-02-02 | $6.17 | $9.70 | 769,609 | — | — |
| 2001-02-01 | $6.16 | $9.69 | 1,171,666 | — | — |
| 2001-01-31 | $6.15 | $9.67 | 1,719,994 | — | — |
| 2001-01-30 | $6.24 | $9.65 | 2,432,595 | — | — |
| 2001-01-29 | $6.20 | $9.59 | 1,984,782 | — | — |
| 2001-01-26 | $6.31 | $9.75 | 3,110,692 | — | — |
| 2001-01-25 | $6.40 | $9.90 | 513,823 | — | — |
| 2001-01-24 | $6.39 | $9.88 | 1,026,146 | — | — |
| 2001-01-23 | $6.35 | $9.82 | 2,208,314 | — | — |
| 2001-01-22 | $6.27 | $9.69 | 859,622 | — | — |
| 2001-01-19 | $6.20 | $9.59 | 2,074,795 | — | — |
| 2001-01-18 | $6.18 | $9.56 | 2,098,798 | — | — |
| 2001-01-17 | $6.18 | $9.56 | 3,247,961 | — | — |
| 2001-01-16 | $6.23 | $9.64 | 1,970,530 | — | — |
| 2001-01-12 | $6.28 | $9.72 | 1,628,481 | — | — |
| 2001-01-11 | $6.28 | $9.72 | 1,697,491 | — | — |
| 2001-01-10 | $6.32 | $9.77 | 973,638 | — | — |
| 2001-01-09 | $6.37 | $9.84 | 849,871 | — | — |
| 2001-01-08 | $6.35 | $9.82 | 687,848 | — | — |
| 2001-01-05 | $6.38 | $9.87 | 1,769,501 | — | — |
| 2001-01-04 | $6.63 | $10.26 | 1,610,479 | — | — |
| 2001-01-03 | $6.64 | $10.27 | 1,705,742 | — | — |
| 2001-01-02 | $6.61 | $10.22 | 1,500,963 | — | — |