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
- 1993-01-19 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 | $7.56 | $7.56 | 7,540,695 | — | — |
| 2001-12-28 | $7.52 | $7.52 | 9,657,666 | — | — |
| 2001-12-27 | $7.52 | $7.52 | 5,477,180 | — | — |
| 2001-12-26 | $7.43 | $7.43 | 6,822,637 | — | — |
| 2001-12-24 | $7.36 | $7.36 | 1,593,959 | — | — |
| 2001-12-21 | $7.24 | $7.24 | 11,677,837 | — | — |
| 2001-12-20 | $7.27 | $7.27 | 15,668,695 | — | — |
| 2001-12-19 | $7.38 | $7.38 | 24,135,135 | — | — |
| 2001-12-18 | $7.44 | $7.44 | 38,704,710 | — | — |
| 2001-12-17 | $6.93 | $6.93 | 69,176,312 | — | — |
| 2001-12-14 | $6.59 | $6.59 | 6,032,339 | — | — |
| 2001-12-13 | $6.60 | $6.60 | 6,638,426 | — | — |
| 2001-12-12 | $6.79 | $6.79 | 17,012,706 | — | — |
| 2001-12-11 | $6.94 | $6.94 | 39,017,506 | — | — |
| 2001-12-10 | $6.63 | $6.63 | 9,234,705 | — | — |
| 2001-12-07 | $6.84 | $6.84 | 11,952,346 | — | — |
| 2001-12-06 | $6.96 | $6.96 | 15,228,396 | — | — |
| 2001-12-05 | $7.08 | $7.08 | 21,938,340 | — | — |
| 2001-12-04 | $6.59 | $6.59 | 10,783,154 | — | — |
| 2001-12-03 | $6.13 | $6.13 | 3,893,335 | — | — |
| 2001-11-30 | $6.23 | $6.23 | 5,897,974 | — | — |
| 2001-11-29 | $6.17 | $6.17 | 9,658,027 | — | — |
| 2001-11-28 | $6.05 | $6.05 | 6,237,499 | — | — |
| 2001-11-27 | $6.23 | $6.23 | 9,910,142 | — | — |
| 2001-11-26 | $6.27 | $6.27 | 11,102,090 | — | — |
| 2001-11-23 | $6.00 | $6.00 | 1,514,135 | — | — |
| 2001-11-21 | $5.97 | $5.97 | 9,584,704 | — | — |
| 2001-11-20 | $5.96 | $5.96 | 8,159,424 | — | — |
| 2001-11-19 | $6.11 | $6.11 | 14,466,272 | — | — |
| 2001-11-16 | $5.78 | $5.78 | 12,664,625 | — | — |
| 2001-11-15 | $5.59 | $5.59 | 19,480,038 | — | — |
| 2001-11-14 | $5.61 | $5.61 | 11,868,910 | — | — |
| 2001-11-13 | $5.59 | $5.59 | 8,584,913 | — | — |
| 2001-11-12 | $5.48 | $5.48 | 4,952,723 | — | — |
| 2001-11-09 | $5.54 | $5.54 | 7,008,291 | — | — |
| 2001-11-08 | $5.68 | $5.68 | 13,535,108 | — | — |
| 2001-11-07 | $5.60 | $5.60 | 7,390,076 | — | — |
| 2001-11-06 | $5.76 | $5.76 | 10,177,428 | — | — |
| 2001-11-05 | $5.50 | $5.50 | 6,146,116 | — | — |
| 2001-11-02 | $5.31 | $5.31 | 5,430,947 | — | — |
| 2001-11-01 | $5.33 | $5.33 | 6,786,517 | — | — |
| 2001-10-31 | $5.11 | $5.11 | 7,264,018 | — | — |
| 2001-10-30 | $5.00 | $5.00 | 12,288,259 | — | — |
| 2001-10-29 | $5.02 | $5.02 | 9,229,287 | — | — |
| 2001-10-26 | $5.29 | $5.29 | 9,033,519 | — | — |
| 2001-10-25 | $5.30 | $5.30 | 12,424,791 | — | — |
| 2001-10-24 | $5.16 | $5.16 | 17,738,711 | — | — |
| 2001-10-23 | $5.39 | $5.39 | 10,144,198 | — | — |
| 2001-10-22 | $5.45 | $5.45 | 7,846,628 | — | — |
| 2001-10-19 | $5.18 | $5.18 | 11,071,388 | — | — |
| 2001-10-18 | $5.04 | $5.04 | 13,501,156 | — | — |
| 2001-10-17 | $5.31 | $5.31 | 12,171,953 | — | — |
| 2001-10-16 | $5.71 | $5.71 | 6,033,061 | — | — |
| 2001-10-15 | $5.60 | $5.60 | 4,923,105 | — | — |
| 2001-10-12 | $5.66 | $5.66 | 7,673,615 | — | — |
| 2001-10-11 | $5.83 | $5.83 | 12,276,700 | — | — |
| 2001-10-10 | $5.42 | $5.42 | 5,764,693 | — | — |
| 2001-10-09 | $5.15 | $5.15 | 3,202,366 | — | — |
| 2001-10-08 | $5.26 | $5.26 | 4,073,210 | — | — |
| 2001-10-05 | $5.47 | $5.47 | 4,469,804 | — | — |
| 2001-10-04 | $5.59 | $5.59 | 14,989,284 | — | — |
| 2001-10-03 | $5.50 | $5.50 | 12,275,978 | — | — |
| 2001-10-02 | $5.03 | $5.03 | 8,983,313 | — | — |
| 2001-10-01 | $5.17 | $5.17 | 7,826,040 | — | — |
| 2001-09-28 | $4.98 | $4.98 | 11,386,713 | — | — |
| 2001-09-27 | $4.93 | $4.93 | 7,925,730 | — | — |
| 2001-09-26 | $4.75 | $4.75 | 10,664,681 | — | — |
| 2001-09-25 | $4.99 | $4.99 | 13,435,057 | — | — |
| 2001-09-24 | $5.21 | $5.21 | 12,854,614 | — | — |
| 2001-09-21 | $5.12 | $5.12 | 22,679,153 | — | — |
| 2001-09-20 | $4.99 | $4.99 | 18,250,887 | — | — |
| 2001-09-19 | $5.33 | $5.33 | 46,020,018 | — | — |
| 2001-09-18 | $4.58 | $4.58 | 42,410,222 | — | — |
| 2001-09-17 | $5.11 | $5.11 | 27,243,591 | — | — |
| 2001-09-10 | $6.39 | $6.39 | 7,863,965 | — | — |
| 2001-09-07 | $6.38 | $6.38 | 5,968,046 | — | — |
| 2001-09-06 | $6.36 | $6.36 | 8,906,739 | — | — |
| 2001-09-05 | $6.45 | $6.45 | 8,105,967 | — | — |
| 2001-09-04 | $6.39 | $6.39 | 6,156,591 | — | — |
| 2001-08-31 | $6.41 | $6.41 | 5,726,045 | — | — |
| 2001-08-30 | $6.14 | $6.14 | 6,263,866 | — | — |
| 2001-08-29 | $6.33 | $6.33 | 8,414,429 | — | — |
| 2001-08-28 | $6.54 | $6.54 | 7,509,993 | — | — |
| 2001-08-27 | $6.59 | $6.59 | 8,049,620 | — | — |
| 2001-08-24 | $6.41 | $6.41 | 10,095,797 | — | — |
| 2001-08-23 | $6.09 | $6.09 | 8,454,521 | — | — |
| 2001-08-22 | $6.23 | $6.23 | 11,946,928 | — | — |
| 2001-08-21 | $6.55 | $6.55 | 10,232,329 | — | — |
| 2001-08-20 | $6.78 | $6.78 | 7,902,252 | — | — |
| 2001-08-17 | $6.58 | $6.58 | 4,607,420 | — | — |
| 2001-08-16 | $6.89 | $6.89 | 5,700,400 | — | — |
| 2001-08-15 | $6.78 | $6.78 | 13,393,158 | — | — |
| 2001-08-14 | $7.05 | $7.05 | 9,031,352 | — | — |
| 2001-08-13 | $7.06 | $7.06 | 19,223,227 | — | — |
| 2001-08-10 | $7.21 | $7.21 | 4,492,559 | — | — |
| 2001-08-09 | $7.30 | $7.30 | 8,380,837 | — | — |
| 2001-08-08 | $7.48 | $7.48 | 7,075,113 | — | — |
| 2001-08-07 | $7.53 | $7.53 | 4,105,357 | — | — |
| 2001-08-06 | $7.48 | $7.48 | 3,442,562 | — | — |
| 2001-08-03 | $7.48 | $7.48 | 3,710,569 | — | — |
| 2001-08-02 | $7.62 | $7.62 | 7,937,288 | — | — |
| 2001-08-01 | $7.76 | $7.76 | 11,694,452 | — | — |
| 2001-07-31 | $7.75 | $7.75 | 6,645,650 | — | — |
| 2001-07-30 | $7.72 | $7.72 | 3,913,200 | — | — |
| 2001-07-27 | $7.76 | $7.76 | 11,328,199 | — | — |
| 2001-07-26 | $7.75 | $7.75 | 9,511,020 | — | — |
| 2001-07-25 | $7.46 | $7.46 | 10,047,758 | — | — |
| 2001-07-24 | $7.24 | $7.24 | 6,403,288 | — | — |
| 2001-07-23 | $7.26 | $7.26 | 4,070,682 | — | — |
| 2001-07-20 | $7.46 | $7.46 | 7,331,201 | — | — |
| 2001-07-19 | $7.46 | $7.46 | 9,264,685 | — | — |
| 2001-07-18 | $7.61 | $7.61 | 14,470,968 | — | — |
| 2001-07-17 | $7.49 | $7.49 | 15,831,594 | — | — |
| 2001-07-16 | $7.34 | $7.34 | 20,400,727 | — | — |
| 2001-07-13 | $6.99 | $6.99 | 10,560,657 | — | — |
| 2001-07-12 | $7.42 | $7.42 | 6,851,171 | — | — |
| 2001-07-11 | $7.26 | $7.26 | 6,064,486 | — | — |
| 2001-07-10 | $7.16 | $7.16 | 4,664,850 | — | — |
| 2001-07-09 | $7.46 | $7.46 | 3,097,980 | — | — |
| 2001-07-06 | $7.34 | $7.34 | 4,201,796 | — | — |
| 2001-07-05 | $7.57 | $7.57 | 7,803,646 | — | — |
| 2001-07-03 | $7.48 | $7.48 | 2,468,054 | — | — |
| 2001-07-02 | $7.61 | $7.61 | 6,064,486 | — | — |
| 2001-06-29 | $7.75 | $7.75 | 9,030,629 | — | — |
| 2001-06-28 | $7.72 | $7.72 | 9,543,889 | — | — |
| 2001-06-27 | $7.46 | $7.46 | 6,030,172 | — | — |
| 2001-06-26 | $7.51 | $7.51 | 5,152,465 | — | — |
| 2001-06-25 | $7.52 | $7.52 | 5,978,160 | — | — |
| 2001-06-22 | $7.44 | $7.44 | 8,070,570 | — | — |
| 2001-06-21 | $7.64 | $7.64 | 11,055,496 | — | — |
| 2001-06-20 | $7.46 | $7.46 | 9,870,772 | — | — |
| 2001-06-19 | $7.06 | $7.06 | 6,968,921 | — | — |
| 2001-06-18 | $6.88 | $6.88 | 6,815,413 | — | — |
| 2001-06-15 | $7.04 | $7.04 | 7,043,327 | — | — |
| 2001-06-14 | $6.81 | $6.81 | 5,463,094 | — | — |
| 2001-06-13 | $7.04 | $7.04 | 6,154,785 | — | — |
| 2001-06-12 | $7.07 | $7.07 | 7,541,056 | — | — |
| 2001-06-11 | $6.96 | $6.96 | 5,677,283 | — | — |
| 2001-06-08 | $6.85 | $6.86 | 6,715,000 | — | — |
| 2001-06-07 | $7.13 | $7.13 | 5,675,477 | — | — |
| 2001-06-06 | $7.09 | $7.09 | 9,633,827 | — | — |
| 2001-06-05 | $7.46 | $7.46 | 10,921,853 | — | — |
| 2001-06-04 | $7.21 | $7.21 | 3,151,799 | — | — |
| 2001-06-01 | $7.20 | $7.20 | 5,361,236 | — | — |
| 2001-05-31 | $7.16 | $7.16 | 8,881,455 | — | — |
| 2001-05-30 | $6.87 | $6.87 | 7,220,314 | — | — |
| 2001-05-29 | $6.97 | $6.97 | 6,238,582 | — | — |
| 2001-05-25 | $6.98 | $6.98 | 4,114,748 | — | — |
| 2001-05-24 | $7.13 | $7.13 | 11,282,327 | — | — |
| 2001-05-23 | $7.09 | $7.09 | 8,727,586 | — | — |
| 2001-05-22 | $7.51 | $7.51 | 8,144,254 | — | — |
| 2001-05-21 | $7.56 | $7.56 | 11,286,661 | — | — |
| 2001-05-18 | $7.49 | $7.49 | 7,166,857 | — | — |
| 2001-05-17 | $7.49 | $7.49 | 12,270,199 | — | — |
| 2001-05-16 | $7.46 | $7.46 | 11,241,512 | — | — |
| 2001-05-15 | $7.40 | $7.40 | 14,537,428 | — | — |
| 2001-05-14 | $7.28 | $7.28 | 12,718,443 | — | — |
| 2001-05-11 | $7.32 | $7.32 | 18,116,883 | — | — |
| 2001-05-10 | $7.16 | $7.16 | 8,527,483 | — | — |
| 2001-05-09 | $6.97 | $6.97 | 6,363,917 | — | — |
| 2001-05-08 | $7.17 | $7.17 | 5,142,351 | — | — |
| 2001-05-07 | $7.09 | $7.09 | 4,583,220 | — | — |
| 2001-05-04 | $7.19 | $7.19 | 11,945,483 | — | — |
| 2001-05-03 | $6.71 | $6.71 | 7,086,310 | — | — |
| 2001-05-02 | $6.95 | $6.95 | 9,286,356 | — | — |
| 2001-05-01 | $7.13 | $7.13 | 15,984,380 | — | — |
| 2001-04-30 | $6.94 | $6.94 | 19,233,702 | — | — |
| 2001-04-27 | $6.65 | $6.65 | 13,369,680 | — | — |
| 2001-04-26 | $6.66 | $6.66 | 8,569,021 | — | — |
| 2001-04-25 | $6.64 | $6.64 | 6,499,005 | — | — |
| 2001-04-24 | $6.24 | $6.24 | 6,419,541 | — | — |
| 2001-04-23 | $6.33 | $6.33 | 4,346,997 | — | — |
| 2001-04-20 | $6.46 | $6.46 | 7,395,494 | — | — |
| 2001-04-19 | $6.40 | $6.40 | 9,720,153 | — | — |
| 2001-04-18 | $6.39 | $6.39 | 11,773,193 | — | — |
| 2001-04-17 | $5.83 | $5.83 | 11,285,939 | — | — |
| 2001-04-16 | $5.94 | $5.94 | 6,083,268 | — | — |
| 2001-04-12 | $6.08 | $6.08 | 8,717,472 | — | — |
| 2001-04-11 | $6.01 | $6.01 | 16,703,161 | — | — |
| 2001-04-10 | $5.94 | $5.94 | 11,964,266 | — | — |
| 2001-04-09 | $6.10 | $6.10 | 5,245,654 | — | — |
| 2001-04-06 | $5.92 | $5.92 | 8,828,359 | — | — |
| 2001-04-05 | $6.40 | $6.40 | 11,096,672 | — | — |
| 2001-04-04 | $6.37 | $6.37 | 14,313,125 | — | — |
| 2001-04-03 | $6.09 | $6.09 | 7,483,987 | — | — |
| 2001-04-02 | $6.49 | $6.49 | 9,284,912 | — | — |
| 2001-03-30 | $6.63 | $6.63 | 6,899,933 | — | — |
| 2001-03-29 | $6.37 | $6.37 | 3,935,233 | — | — |
| 2001-03-28 | $6.35 | $6.35 | 7,084,504 | — | — |
| 2001-03-27 | $6.49 | $6.49 | 9,613,961 | — | — |
| 2001-03-26 | $6.13 | $6.13 | 9,347,399 | — | — |
| 2001-03-23 | $6.23 | $6.23 | 6,646,012 | — | — |
| 2001-03-22 | $6.40 | $6.40 | 17,058,217 | — | — |
| 2001-03-21 | $6.49 | $6.49 | 6,079,295 | — | — |
| 2001-03-20 | $6.28 | $6.28 | 7,016,238 | — | — |
| 2001-03-19 | $6.68 | $6.68 | 10,709,109 | — | — |
| 2001-03-16 | $6.42 | $6.42 | 9,675,726 | — | — |
| 2001-03-15 | $6.25 | $6.25 | 3,644,470 | — | — |
| 2001-03-14 | $6.30 | $6.30 | 6,939,664 | — | — |
| 2001-03-13 | $6.40 | $6.40 | 11,155,186 | — | — |
| 2001-03-12 | $6.16 | $6.16 | 7,358,652 | — | — |
| 2001-03-09 | $6.47 | $6.47 | 4,574,551 | — | — |
| 2001-03-08 | $6.70 | $6.70 | 6,394,980 | — | — |
| 2001-03-07 | $6.77 | $6.77 | 9,676,087 | — | — |
| 2001-03-06 | $6.68 | $6.68 | 4,692,301 | — | — |
| 2001-03-05 | $6.61 | $6.61 | 5,731,101 | — | — |
| 2001-03-02 | $6.39 | $6.39 | 4,659,793 | — | — |
| 2001-03-01 | $6.45 | $6.45 | 11,448,116 | — | — |
| 2001-02-28 | $6.52 | $6.52 | 9,893,527 | — | — |
| 2001-02-27 | $6.39 | $6.39 | 9,878,357 | — | — |
| 2001-02-26 | $6.39 | $6.39 | 8,716,027 | — | — |
| 2001-02-23 | $6.18 | $6.18 | 14,478,914 | — | — |
| 2001-02-22 | $6.13 | $6.13 | 7,444,255 | — | — |
| 2001-02-21 | $6.00 | $6.00 | 10,044,146 | — | — |
| 2001-02-20 | $6.04 | $6.04 | 7,424,390 | — | — |
| 2001-02-16 | $5.97 | $5.97 | 10,939,913 | — | — |
| 2001-02-15 | $6.11 | $6.11 | 4,815,830 | — | — |
| 2001-02-14 | $6.16 | $6.16 | 7,092,811 | — | — |
| 2001-02-13 | $6.06 | $6.06 | 6,499,727 | — | — |
| 2001-02-12 | $6.14 | $6.14 | 7,370,571 | — | — |
| 2001-02-09 | $6.09 | $6.09 | 6,300,347 | — | — |
| 2001-02-08 | $6.09 | $6.09 | 10,030,059 | — | — |
| 2001-02-07 | $6.26 | $6.26 | 6,227,024 | — | — |
| 2001-02-06 | $6.16 | $6.16 | 9,741,464 | — | — |
| 2001-02-05 | $5.90 | $5.90 | 8,164,842 | — | — |
| 2001-02-02 | $5.71 | $5.71 | 12,407,092 | — | — |
| 2001-02-01 | $5.68 | $5.68 | 22,361,662 | — | — |
| 2001-01-31 | $5.52 | $5.52 | 11,747,187 | — | — |
| 2001-01-30 | $5.42 | $5.42 | 9,744,714 | — | — |
| 2001-01-29 | $5.39 | $5.39 | 8,437,184 | — | — |
| 2001-01-26 | $5.26 | $5.26 | 6,353,081 | — | — |
| 2001-01-25 | $5.45 | $5.45 | 3,123,625 | — | — |
| 2001-01-24 | $5.61 | $5.61 | 7,424,028 | — | — |
| 2001-01-23 | $5.76 | $5.76 | 6,669,851 | — | — |
| 2001-01-22 | $5.55 | $5.55 | 3,352,263 | — | — |
| 2001-01-19 | $5.62 | $5.62 | 5,036,160 | — | — |
| 2001-01-18 | $5.71 | $5.71 | 5,385,798 | — | — |
| 2001-01-17 | $5.52 | $5.52 | 10,645,538 | — | — |
| 2001-01-16 | $5.94 | $5.94 | 7,330,479 | — | — |
| 2001-01-12 | $5.92 | $5.92 | 8,816,801 | — | — |
| 2001-01-11 | $5.73 | $5.73 | 14,175,870 | — | — |
| 2001-01-10 | $5.54 | $5.54 | 7,122,429 | — | — |
| 2001-01-09 | $5.47 | $5.47 | 8,244,305 | — | — |
| 2001-01-08 | $5.54 | $5.54 | 10,208,490 | — | — |
| 2001-01-05 | $5.55 | $5.55 | 6,351,275 | — | — |
| 2001-01-04 | $5.54 | $5.54 | 8,638,370 | — | — |
| 2001-01-03 | $5.54 | $5.54 | 13,915,448 | — | — |
| 2001-01-02 | $4.98 | $4.98 | 7,580,426 | — | — |