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
- 1998-09-24 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 | $7.04 | $7.04 | 34,766,582 | — | — |
| 2001-12-28 | $7.15 | $7.15 | 32,922,806 | — | — |
| 2001-12-27 | $6.96 | $6.96 | 28,567,123 | — | — |
| 2001-12-26 | $6.98 | $6.98 | 40,902,365 | — | — |
| 2001-12-24 | $6.71 | $6.71 | 18,747,590 | — | — |
| 2001-12-21 | $6.84 | $6.84 | 59,703,178 | — | — |
| 2001-12-20 | $6.69 | $6.69 | 55,635,466 | — | — |
| 2001-12-19 | $6.97 | $6.97 | 72,899,482 | — | — |
| 2001-12-18 | $7.03 | $7.03 | 84,092,342 | — | — |
| 2001-12-17 | $7.29 | $7.29 | 57,512,506 | — | — |
| 2001-12-14 | $7.01 | $7.01 | 52,401,254 | — | — |
| 2001-12-13 | $6.96 | $6.96 | 55,989,014 | — | — |
| 2001-12-12 | $7.31 | $7.31 | 66,302,755 | — | — |
| 2001-12-11 | $7.38 | $7.38 | 78,943,075 | — | — |
| 2001-12-10 | $7.05 | $7.05 | 50,299,920 | — | — |
| 2001-12-07 | $7.15 | $7.15 | 60,774,278 | — | — |
| 2001-12-06 | $7.38 | $7.38 | 70,192,742 | — | — |
| 2001-12-05 | $7.26 | $7.26 | 148,671,072 | — | — |
| 2001-12-04 | $7.36 | $7.36 | 71,651,606 | — | — |
| 2001-12-03 | $7.06 | $7.06 | 45,713,290 | — | — |
| 2001-11-30 | $7.16 | $7.16 | 79,623,562 | — | — |
| 2001-11-29 | $6.97 | $6.97 | 60,628,867 | — | — |
| 2001-11-28 | $6.85 | $6.85 | 105,357,542 | — | — |
| 2001-11-27 | $6.82 | $6.82 | 85,966,531 | — | — |
| 2001-11-26 | $6.86 | $6.86 | 107,686,973 | — | — |
| 2001-11-23 | $6.48 | $6.48 | 14,496,451 | — | — |
| 2001-11-21 | $6.40 | $6.40 | 46,030,723 | — | — |
| 2001-11-20 | $6.22 | $6.22 | 52,866,000 | — | — |
| 2001-11-19 | $6.54 | $6.54 | 65,672,640 | — | — |
| 2001-11-16 | $6.31 | $6.31 | 44,195,501 | — | — |
| 2001-11-15 | $6.32 | $6.32 | 67,335,840 | — | — |
| 2001-11-14 | $6.54 | $6.54 | 86,866,560 | — | — |
| 2001-11-13 | $6.30 | $6.30 | 63,372,672 | — | — |
| 2001-11-12 | $6.07 | $6.07 | 47,619,792 | — | — |
| 2001-11-09 | $5.99 | $5.99 | 43,654,723 | — | — |
| 2001-11-08 | $5.82 | $5.82 | 63,565,603 | — | — |
| 2001-11-07 | $5.95 | $5.95 | 84,151,267 | — | — |
| 2001-11-06 | $5.86 | $5.86 | 64,073,117 | — | — |
| 2001-11-05 | $5.67 | $5.67 | 60,228,749 | — | — |
| 2001-11-02 | $5.44 | $5.44 | 69,677,626 | — | — |
| 2001-11-01 | $5.60 | $5.60 | 96,610,061 | — | — |
| 2001-10-31 | $5.52 | $5.52 | 100,035,302 | — | — |
| 2001-10-30 | $5.62 | $5.62 | 176,097,715 | — | — |
| 2001-10-29 | $5.53 | $5.53 | 186,105,427 | — | — |
| 2001-10-26 | $6.00 | $6.00 | 65,457,850 | — | — |
| 2001-10-25 | $6.22 | $6.22 | 94,222,656 | — | — |
| 2001-10-24 | $6.02 | $6.02 | 83,675,117 | — | — |
| 2001-10-23 | $5.85 | $5.85 | 116,815,565 | — | — |
| 2001-10-22 | $5.59 | $5.59 | 94,637,030 | — | — |
| 2001-10-19 | $5.47 | $5.47 | 213,722,150 | — | — |
| 2001-10-18 | $6.21 | $6.21 | 79,883,021 | — | — |
| 2001-10-17 | $6.01 | $6.01 | 102,867,494 | — | — |
| 2001-10-16 | $6.48 | $6.48 | 97,012,080 | — | — |
| 2001-10-15 | $6.48 | $6.48 | 97,630,790 | — | — |
| 2001-10-12 | $6.20 | $6.20 | 58,305,139 | — | — |
| 2001-10-11 | $6.25 | $6.25 | 123,177,542 | — | — |
| 2001-10-10 | $5.98 | $5.98 | 64,368,691 | — | — |
| 2001-10-09 | $5.72 | $5.72 | 46,713,110 | — | — |
| 2001-10-08 | $5.83 | $5.83 | 70,083,446 | — | — |
| 2001-10-05 | $5.62 | $5.62 | 77,392,973 | — | — |
| 2001-10-04 | $5.53 | $5.53 | 101,891,434 | — | — |
| 2001-10-03 | $5.26 | $5.26 | 130,239,965 | — | — |
| 2001-10-02 | $5.00 | $5.00 | 88,837,690 | — | — |
| 2001-10-01 | $4.94 | $4.94 | 97,526,246 | — | — |
| 2001-09-28 | $4.81 | $4.81 | 96,120,605 | — | — |
| 2001-09-27 | $4.75 | $4.75 | 109,763,597 | — | — |
| 2001-09-26 | $4.63 | $4.63 | 60,224,947 | — | — |
| 2001-09-25 | $4.93 | $4.93 | 71,773,258 | — | — |
| 2001-09-24 | $4.92 | $4.92 | 85,010,429 | — | — |
| 2001-09-21 | $4.61 | $4.61 | 131,197,968 | — | — |
| 2001-09-20 | $4.73 | $4.73 | 99,299,693 | — | — |
| 2001-09-19 | $5.09 | $5.09 | 138,114,979 | — | — |
| 2001-09-18 | $5.26 | $5.26 | 89,028,720 | — | — |
| 2001-09-17 | $5.20 | $5.20 | 120,498,365 | — | — |
| 2001-09-10 | $5.74 | $5.74 | 65,742,970 | — | — |
| 2001-09-07 | $5.57 | $5.57 | 95,320,368 | — | — |
| 2001-09-06 | $5.80 | $5.80 | 64,398,154 | — | — |
| 2001-09-05 | $5.75 | $5.75 | 81,470,189 | — | — |
| 2001-09-04 | $5.73 | $5.73 | 51,740,726 | — | — |
| 2001-08-31 | $5.92 | $5.92 | 44,932,061 | — | — |
| 2001-08-30 | $5.84 | $5.84 | 73,052,496 | — | — |
| 2001-08-29 | $5.67 | $5.67 | 56,884,291 | — | — |
| 2001-08-28 | $5.68 | $5.68 | 63,783,245 | — | — |
| 2001-08-27 | $5.93 | $5.93 | 72,321,638 | — | — |
| 2001-08-24 | $6.21 | $6.21 | 75,235,565 | — | — |
| 2001-08-23 | $5.79 | $5.79 | 89,471,606 | — | — |
| 2001-08-22 | $5.99 | $5.99 | 168,451,747 | — | — |
| 2001-08-21 | $6.09 | $6.09 | 64,120,637 | — | — |
| 2001-08-20 | $6.37 | $6.37 | 56,265,581 | — | — |
| 2001-08-17 | $6.21 | $6.21 | 69,588,288 | — | — |
| 2001-08-16 | $6.42 | $6.42 | 96,724,109 | — | — |
| 2001-08-15 | $6.31 | $6.31 | 62,406,115 | — | — |
| 2001-08-14 | $6.46 | $6.46 | 45,416,765 | — | — |
| 2001-08-13 | $6.39 | $6.39 | 47,233,930 | — | — |
| 2001-08-10 | $6.43 | $6.43 | 54,686,966 | — | — |
| 2001-08-09 | $6.61 | $6.61 | 36,793,786 | — | — |
| 2001-08-08 | $6.56 | $6.56 | 61,019,482 | — | — |
| 2001-08-07 | $6.77 | $6.77 | 35,046,000 | — | — |
| 2001-08-06 | $6.68 | $6.68 | 38,239,344 | — | — |
| 2001-08-03 | $6.77 | $6.77 | 89,512,474 | — | — |
| 2001-08-02 | $6.40 | $6.40 | 67,004,150 | — | — |
| 2001-08-01 | $6.48 | $6.48 | 52,615,094 | — | — |
| 2001-07-31 | $6.58 | $6.58 | 49,816,166 | — | — |
| 2001-07-30 | $6.42 | $6.42 | 35,742,643 | — | — |
| 2001-07-27 | $6.69 | $6.69 | 34,637,328 | — | — |
| 2001-07-26 | $6.82 | $6.82 | 76,544,266 | — | — |
| 2001-07-25 | $6.48 | $6.48 | 59,689,872 | — | — |
| 2001-07-24 | $6.49 | $6.49 | 106,056,086 | — | — |
| 2001-07-23 | $6.84 | $6.84 | 46,368,115 | — | — |
| 2001-07-20 | $7.03 | $7.03 | 79,495,258 | — | — |
| 2001-07-19 | $6.78 | $6.78 | 84,662,582 | — | — |
| 2001-07-18 | $7.00 | $7.00 | 48,160,570 | — | — |
| 2001-07-17 | $7.10 | $7.10 | 43,313,530 | — | — |
| 2001-07-16 | $6.93 | $6.93 | 34,033,824 | — | — |
| 2001-07-13 | $7.05 | $7.05 | 45,370,195 | — | — |
| 2001-07-12 | $7.04 | $7.04 | 66,785,558 | — | — |
| 2001-07-11 | $6.33 | $6.33 | 55,461,542 | — | — |
| 2001-07-10 | $6.34 | $6.34 | 67,548,730 | — | — |
| 2001-07-09 | $6.78 | $6.78 | 53,474,256 | — | — |
| 2001-07-06 | $6.86 | $6.86 | 36,352,800 | — | — |
| 2001-07-05 | $7.00 | $7.00 | 34,978,522 | — | — |
| 2001-07-03 | $7.28 | $7.28 | 17,244,058 | — | — |
| 2001-07-02 | $7.17 | $7.17 | 35,259,840 | — | — |
| 2001-06-29 | $7.21 | $7.21 | 51,874,733 | — | — |
| 2001-06-28 | $7.36 | $7.36 | 41,827,104 | — | — |
| 2001-06-27 | $7.22 | $7.22 | 47,880,202 | — | — |
| 2001-06-26 | $7.19 | $7.19 | 52,792,819 | — | — |
| 2001-06-25 | $7.47 | $7.47 | 58,660,589 | — | — |
| 2001-06-22 | $7.13 | $7.13 | 49,360,925 | — | — |
| 2001-06-21 | $7.35 | $7.35 | 84,170,275 | — | — |
| 2001-06-20 | $7.31 | $7.31 | 98,756,064 | — | — |
| 2001-06-19 | $6.64 | $6.64 | 64,838,189 | — | — |
| 2001-06-18 | $6.63 | $6.63 | 52,004,938 | — | — |
| 2001-06-15 | $6.85 | $6.85 | 82,304,640 | — | — |
| 2001-06-14 | $6.74 | $6.74 | 61,544,102 | — | — |
| 2001-06-13 | $6.50 | $6.50 | 38,607,149 | — | — |
| 2001-06-12 | $6.68 | $6.68 | 44,221,162 | — | — |
| 2001-06-11 | $6.61 | $6.61 | 39,570,854 | — | — |
| 2001-06-08 | $6.69 | $6.69 | 24,150,614 | — | — |
| 2001-06-07 | $6.84 | $6.84 | 35,823,427 | — | — |
| 2001-06-06 | $6.79 | $6.79 | 43,858,109 | — | — |
| 2001-06-05 | $6.81 | $6.81 | 45,728,496 | — | — |
| 2001-06-04 | $6.59 | $6.59 | 52,660,714 | — | — |
| 2001-06-01 | $6.44 | $6.44 | 36,471,600 | — | — |
| 2001-05-31 | $6.37 | $6.37 | 46,456,502 | — | — |
| 2001-05-30 | $6.30 | $6.30 | 79,139,808 | — | — |
| 2001-05-29 | $6.29 | $6.29 | 36,669,283 | — | — |
| 2001-05-25 | $6.54 | $6.54 | 27,142,474 | — | — |
| 2001-05-24 | $6.66 | $6.66 | 39,620,275 | — | — |
| 2001-05-23 | $6.41 | $6.41 | 67,209,437 | — | — |
| 2001-05-22 | $6.76 | $6.76 | 70,766,784 | — | — |
| 2001-05-21 | $6.74 | $6.74 | 72,969,811 | — | — |
| 2001-05-18 | $6.59 | $6.59 | 58,829,760 | — | — |
| 2001-05-17 | $6.58 | $6.58 | 127,851,610 | — | — |
| 2001-05-16 | $6.09 | $6.09 | 64,260,346 | — | — |
| 2001-05-15 | $5.90 | $5.90 | 76,713,437 | — | — |
| 2001-05-14 | $5.81 | $5.81 | 51,697,008 | — | — |
| 2001-05-11 | $5.60 | $5.60 | 44,884,541 | — | — |
| 2001-05-10 | $5.71 | $5.71 | 82,795,997 | — | — |
| 2001-05-09 | $5.59 | $5.59 | 49,169,894 | — | — |
| 2001-05-08 | $5.53 | $5.53 | 61,722,778 | — | — |
| 2001-05-07 | $5.30 | $5.30 | 26,184,470 | — | — |
| 2001-05-04 | $5.51 | $5.51 | 33,260,198 | — | — |
| 2001-05-03 | $5.42 | $5.42 | 39,783,744 | — | — |
| 2001-05-02 | $5.65 | $5.65 | 63,795,600 | — | — |
| 2001-05-01 | $5.71 | $5.71 | 105,103,786 | — | — |
| 2001-04-30 | $5.31 | $5.31 | 89,849,866 | — | — |
| 2001-04-27 | $4.93 | $4.93 | 35,908,963 | — | — |
| 2001-04-26 | $4.84 | $4.84 | 55,835,050 | — | — |
| 2001-04-25 | $5.09 | $5.09 | 83,389,046 | — | — |
| 2001-04-24 | $4.69 | $4.69 | 62,466,941 | — | — |
| 2001-04-23 | $4.94 | $4.94 | 65,713,507 | — | — |
| 2001-04-20 | $5.33 | $5.33 | 167,934,730 | — | — |
| 2001-04-19 | $5.26 | $5.26 | 75,399,984 | — | — |
| 2001-04-18 | $4.81 | $4.81 | 71,492,890 | — | — |
| 2001-04-17 | $4.53 | $4.53 | 45,741,802 | — | — |
| 2001-04-16 | $4.30 | $4.30 | 40,125,888 | — | — |
| 2001-04-12 | $4.38 | $4.38 | 48,835,354 | — | — |
| 2001-04-11 | $4.12 | $4.12 | 45,948,989 | — | — |
| 2001-04-10 | $4.15 | $4.15 | 65,894,083 | — | — |
| 2001-04-09 | $4.00 | $4.00 | 38,898,922 | — | — |
| 2001-04-06 | $3.74 | $3.74 | 54,858,038 | — | — |
| 2001-04-05 | $3.66 | $3.66 | 64,821,082 | — | — |
| 2001-04-04 | $3.20 | $3.20 | 72,915,638 | — | — |
| 2001-04-03 | $3.23 | $3.23 | 75,541,594 | — | — |
| 2001-04-02 | $3.72 | $3.72 | 42,066,605 | — | — |
| 2001-03-30 | $3.81 | $3.81 | 44,713,469 | — | — |
| 2001-03-29 | $3.59 | $3.59 | 41,606,611 | — | — |
| 2001-03-28 | $3.81 | $3.81 | 39,528,086 | — | — |
| 2001-03-27 | $4.21 | $4.21 | 34,131,715 | — | — |
| 2001-03-26 | $4.04 | $4.04 | 51,548,746 | — | — |
| 2001-03-23 | $3.91 | $3.91 | 45,153,504 | — | — |
| 2001-03-22 | $3.85 | $3.85 | 47,870,698 | — | — |
| 2001-03-21 | $3.38 | $3.38 | 62,541,072 | — | — |
| 2001-03-20 | $3.72 | $3.72 | 58,429,642 | — | — |
| 2001-03-19 | $3.90 | $3.90 | 46,114,358 | — | — |
| 2001-03-16 | $3.42 | $3.42 | 44,910,202 | — | — |
| 2001-03-15 | $3.64 | $3.64 | 49,893,149 | — | — |
| 2001-03-14 | $3.59 | $3.59 | 40,986,000 | — | — |
| 2001-03-13 | $3.62 | $3.62 | 52,128,490 | — | — |
| 2001-03-12 | $3.32 | $3.32 | 73,973,434 | — | — |
| 2001-03-09 | $3.58 | $3.58 | 68,163,638 | — | — |
| 2001-03-08 | $4.12 | $4.12 | 49,234,522 | — | — |
| 2001-03-07 | $4.47 | $4.47 | 100,591,286 | — | — |
| 2001-03-06 | $4.24 | $4.24 | 46,198,944 | — | — |
| 2001-03-05 | $4.00 | $4.00 | 26,198,726 | — | — |
| 2001-03-02 | $3.97 | $3.97 | 52,684,474 | — | — |
| 2001-03-01 | $3.95 | $3.95 | 77,756,026 | — | — |
| 2001-02-28 | $4.03 | $4.03 | 56,361,571 | — | — |
| 2001-02-27 | $4.43 | $4.43 | 39,274,330 | — | — |
| 2001-02-26 | $4.77 | $4.77 | 38,513,059 | — | — |
| 2001-02-23 | $4.68 | $4.68 | 55,906,330 | — | — |
| 2001-02-22 | $4.69 | $4.69 | 52,780,464 | — | — |
| 2001-02-21 | $4.81 | $4.81 | 42,399,245 | — | — |
| 2001-02-20 | $4.69 | $4.69 | 37,551,254 | — | — |
| 2001-02-16 | $5.13 | $5.13 | 34,958,563 | — | — |
| 2001-02-15 | $5.31 | $5.31 | 40,134,442 | — | — |
| 2001-02-14 | $5.28 | $5.28 | 51,551,597 | — | — |
| 2001-02-13 | $4.99 | $4.99 | 46,216,051 | — | — |
| 2001-02-12 | $4.97 | $4.97 | 28,379,894 | — | — |
| 2001-02-09 | $4.69 | $4.69 | 30,952,627 | — | — |
| 2001-02-08 | $4.96 | $4.96 | 29,277,072 | — | — |
| 2001-02-07 | $4.86 | $4.86 | 28,875,053 | — | — |
| 2001-02-06 | $4.93 | $4.93 | 33,511,104 | — | — |
| 2001-02-05 | $4.91 | $4.91 | 40,064,112 | — | — |
| 2001-02-02 | $4.86 | $4.86 | 37,321,258 | — | — |
| 2001-02-01 | $5.08 | $5.08 | 36,812,794 | — | — |
| 2001-01-31 | $5.20 | $5.20 | 38,265,005 | — | — |
| 2001-01-30 | $5.60 | $5.60 | 33,959,693 | — | — |
| 2001-01-29 | $5.50 | $5.50 | 42,812,669 | — | — |
| 2001-01-26 | $5.25 | $5.25 | 46,176,134 | — | — |
| 2001-01-25 | $5.24 | $5.24 | 46,845,216 | — | — |
| 2001-01-24 | $5.72 | $5.72 | 62,977,306 | — | — |
| 2001-01-23 | $5.51 | $5.51 | 61,181,050 | — | — |
| 2001-01-22 | $5.20 | $5.20 | 60,498,662 | — | — |
| 2001-01-19 | $5.27 | $5.27 | 157,235,126 | — | — |
| 2001-01-18 | $4.93 | $4.93 | 90,686,218 | — | — |
| 2001-01-17 | $4.55 | $4.55 | 85,639,594 | — | — |
| 2001-01-16 | $4.61 | $4.61 | 48,161,520 | — | — |
| 2001-01-12 | $4.22 | $4.22 | 51,584,861 | — | — |
| 2001-01-11 | $4.31 | $4.31 | 72,218,045 | — | — |
| 2001-01-10 | $4.14 | $4.14 | 65,674,541 | — | — |
| 2001-01-09 | $3.51 | $3.51 | 46,161,878 | — | — |
| 2001-01-08 | $3.22 | $3.22 | 76,336,128 | — | — |
| 2001-01-05 | $3.22 | $3.22 | 58,458,154 | — | — |
| 2001-01-04 | $3.72 | $3.72 | 52,275,802 | — | — |
| 2001-01-03 | $4.14 | $4.14 | 65,531,981 | — | — |
| 2001-01-02 | $3.18 | $3.18 | 43,383,859 | — | — |