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
- 2000-08-10 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 | $5.83 | $6.13 | 643,600 | — | — |
| 2001-12-28 | $5.73 | $6.03 | 2,263,200 | — | — |
| 2001-12-27 | $5.62 | $5.92 | 2,016,400 | — | — |
| 2001-12-26 | $5.50 | $5.78 | 1,274,000 | — | — |
| 2001-12-24 | $5.57 | $5.86 | 296,800 | — | — |
| 2001-12-21 | $5.41 | $5.69 | 2,241,600 | — | — |
| 2001-12-20 | $5.32 | $5.60 | 2,626,000 | — | — |
| 2001-12-19 | $5.55 | $5.84 | 3,349,200 | — | — |
| 2001-12-18 | $5.46 | $5.75 | 2,075,600 | — | — |
| 2001-12-17 | $5.18 | $5.45 | 2,726,400 | — | — |
| 2001-12-14 | $5.19 | $5.46 | 1,162,400 | — | — |
| 2001-12-13 | $5.09 | $5.36 | 1,319,200 | — | — |
| 2001-12-12 | $5.26 | $5.54 | 1,488,800 | — | — |
| 2001-12-11 | $5.23 | $5.51 | 2,334,800 | — | — |
| 2001-12-10 | $5.40 | $5.68 | 1,772,000 | — | — |
| 2001-12-07 | $5.36 | $5.64 | 3,041,200 | — | — |
| 2001-12-06 | $5.43 | $5.71 | 2,569,600 | — | — |
| 2001-12-05 | $5.59 | $5.88 | 2,641,200 | — | — |
| 2001-12-04 | $5.43 | $5.71 | 1,776,000 | — | — |
| 2001-12-03 | $5.42 | $5.70 | 4,480,000 | — | — |
| 2001-11-30 | $5.06 | $5.33 | 5,257,200 | — | — |
| 2001-11-29 | $4.95 | $5.21 | 2,719,600 | — | — |
| 2001-11-28 | $5.02 | $5.28 | 2,540,400 | — | — |
| 2001-11-27 | $5.19 | $5.46 | 2,650,000 | — | — |
| 2001-11-26 | $5.25 | $5.52 | 1,888,000 | — | — |
| 2001-11-23 | $5.19 | $5.46 | 2,032,000 | — | — |
| 2001-11-21 | $5.00 | $5.26 | 1,010,000 | — | — |
| 2001-11-20 | $4.89 | $5.15 | 4,593,200 | — | — |
| 2001-11-19 | $4.83 | $5.08 | 3,986,800 | — | — |
| 2001-11-16 | $4.76 | $5.01 | 4,312,400 | — | — |
| 2001-11-15 | $4.68 | $4.92 | 6,092,800 | — | — |
| 2001-11-14 | $5.08 | $5.35 | 2,474,000 | — | — |
| 2001-11-13 | $5.39 | $5.67 | 2,362,400 | — | — |
| 2001-11-12 | $5.34 | $5.62 | 2,356,000 | — | — |
| 2001-11-09 | $5.53 | $5.82 | 3,083,200 | — | — |
| 2001-11-08 | $5.30 | $5.58 | 3,452,400 | — | — |
| 2001-11-07 | $5.12 | $5.38 | 1,739,600 | — | — |
| 2001-11-06 | $5.01 | $5.27 | 2,054,000 | — | — |
| 2001-11-05 | $5.06 | $5.32 | 2,725,600 | — | — |
| 2001-11-02 | $5.03 | $5.29 | 1,335,200 | — | — |
| 2001-11-01 | $5.05 | $5.31 | 2,542,800 | — | — |
| 2001-10-31 | $5.00 | $5.26 | 4,029,200 | — | — |
| 2001-10-30 | $4.78 | $5.03 | 2,295,200 | — | — |
| 2001-10-29 | $4.87 | $5.12 | 1,736,800 | — | — |
| 2001-10-26 | $4.99 | $5.25 | 1,193,600 | — | — |
| 2001-10-25 | $5.01 | $5.27 | 1,204,000 | — | — |
| 2001-10-24 | $4.97 | $5.23 | 2,364,800 | — | — |
| 2001-10-23 | $5.05 | $5.31 | 1,589,600 | — | — |
| 2001-10-22 | $5.06 | $5.33 | 1,631,200 | — | — |
| 2001-10-19 | $4.96 | $5.22 | 2,015,200 | — | — |
| 2001-10-18 | $4.90 | $5.15 | 2,598,000 | — | — |
| 2001-10-17 | $5.13 | $5.39 | 1,316,800 | — | — |
| 2001-10-16 | $5.16 | $5.42 | 2,414,400 | — | — |
| 2001-10-15 | $5.18 | $5.45 | 2,680,400 | — | — |
| 2001-10-12 | $5.13 | $5.39 | 1,302,000 | — | — |
| 2001-10-11 | $5.01 | $5.27 | 2,684,000 | — | — |
| 2001-10-10 | $4.94 | $5.20 | 1,679,200 | — | — |
| 2001-10-09 | $4.73 | $4.97 | 800,800 | — | — |
| 2001-10-08 | $4.70 | $4.95 | 1,798,400 | — | — |
| 2001-10-05 | $4.70 | $4.95 | 2,045,200 | — | — |
| 2001-10-04 | $4.79 | $5.04 | 3,670,000 | — | — |
| 2001-10-03 | $4.71 | $4.96 | 2,503,600 | — | — |
| 2001-10-02 | $4.68 | $4.92 | 2,340,000 | — | — |
| 2001-10-01 | $4.81 | $5.06 | 3,610,400 | — | — |
| 2001-09-28 | $4.94 | $5.20 | 10,888,400 | — | — |
| 2001-09-27 | $4.75 | $5.00 | 3,607,200 | — | — |
| 2001-09-26 | $4.54 | $4.77 | 2,492,400 | — | — |
| 2001-09-25 | $4.66 | $4.90 | 3,886,800 | — | — |
| 2001-09-24 | $4.73 | $4.97 | 4,483,200 | — | — |
| 2001-09-21 | $4.86 | $5.12 | 2,484,400 | — | — |
| 2001-09-20 | $4.94 | $5.20 | 3,411,200 | — | — |
| 2001-09-19 | $5.25 | $5.52 | 3,930,000 | — | — |
| 2001-09-18 | $5.46 | $5.75 | 3,229,200 | — | — |
| 2001-09-17 | $5.38 | $5.66 | 2,948,000 | — | — |
| 2001-09-10 | $5.50 | $5.79 | 1,305,200 | — | — |
| 2001-09-07 | $5.69 | $5.98 | 965,600 | — | — |
| 2001-09-06 | $5.59 | $5.88 | 1,726,400 | — | — |
| 2001-09-05 | $5.86 | $6.17 | 2,118,400 | — | — |
| 2001-09-04 | $5.73 | $6.03 | 594,000 | — | — |
| 2001-08-31 | $5.63 | $5.92 | 713,200 | — | — |
| 2001-08-30 | $5.70 | $5.99 | 679,200 | — | — |
| 2001-08-29 | $5.68 | $5.97 | 546,400 | — | — |
| 2001-08-28 | $5.69 | $5.99 | 928,800 | — | — |
| 2001-08-27 | $5.73 | $6.02 | 1,001,600 | — | — |
| 2001-08-24 | $5.70 | $6.00 | 1,735,200 | — | — |
| 2001-08-23 | $5.48 | $5.76 | 886,000 | — | — |
| 2001-08-22 | $5.46 | $5.75 | 4,278,800 | — | — |
| 2001-08-21 | $5.30 | $5.58 | 1,892,400 | — | — |
| 2001-08-20 | $5.35 | $5.63 | 2,607,600 | — | — |
| 2001-08-17 | $5.38 | $5.66 | 9,788,400 | — | — |
| 2001-08-16 | $5.75 | $6.05 | 3,152,400 | — | — |
| 2001-08-15 | $5.81 | $6.12 | 2,047,600 | — | — |
| 2001-08-14 | $5.70 | $6.00 | 1,267,200 | — | — |
| 2001-08-13 | $5.69 | $5.99 | 2,196,000 | — | — |
| 2001-08-10 | $5.81 | $6.12 | 1,353,200 | — | — |
| 2001-08-09 | $5.78 | $6.06 | 1,937,600 | — | — |
| 2001-08-08 | $5.85 | $6.14 | 1,283,200 | — | — |
| 2001-08-07 | $5.85 | $6.14 | 933,200 | — | — |
| 2001-08-06 | $5.87 | $6.16 | 734,800 | — | — |
| 2001-08-03 | $5.79 | $6.07 | 1,414,000 | — | — |
| 2001-08-02 | $5.63 | $5.91 | 1,892,400 | — | — |
| 2001-08-01 | $5.78 | $6.06 | 1,049,600 | — | — |
| 2001-07-31 | $5.89 | $6.18 | 1,320,400 | — | — |
| 2001-07-30 | $6.06 | $6.36 | 902,800 | — | — |
| 2001-07-27 | $5.98 | $6.27 | 1,326,400 | — | — |
| 2001-07-26 | $5.88 | $6.16 | 1,641,600 | — | — |
| 2001-07-25 | $5.82 | $6.10 | 2,417,600 | — | — |
| 2001-07-24 | $5.80 | $6.08 | 1,842,000 | — | — |
| 2001-07-23 | $5.95 | $6.24 | 1,692,000 | — | — |
| 2001-07-20 | $5.73 | $6.01 | 2,290,000 | — | — |
| 2001-07-19 | $5.46 | $5.73 | 6,802,400 | — | — |
| 2001-07-18 | $5.39 | $5.65 | 13,278,400 | — | — |
| 2001-07-17 | $5.66 | $5.94 | 4,691,600 | — | — |
| 2001-07-16 | $5.54 | $5.81 | 8,964,800 | — | — |
| 2001-07-13 | $5.80 | $6.08 | 8,064,000 | — | — |
| 2001-07-12 | $5.90 | $6.19 | 1,933,200 | — | — |
| 2001-07-11 | $6.05 | $6.34 | 4,108,800 | — | — |
| 2001-07-10 | $5.91 | $6.20 | 1,786,000 | — | — |
| 2001-07-09 | $6.00 | $6.29 | 854,800 | — | — |
| 2001-07-06 | $6.01 | $6.30 | 7,815,200 | — | — |
| 2001-07-05 | $5.93 | $6.22 | 4,528,000 | — | — |
| 2001-07-03 | $6.20 | $6.50 | 3,028,800 | — | — |
| 2001-07-02 | $6.33 | $6.63 | 4,241,600 | — | — |
| 2001-06-29 | $6.50 | $6.82 | 2,635,200 | — | — |
| 2001-06-28 | $6.46 | $6.78 | 6,190,800 | — | — |
| 2001-06-27 | $6.53 | $6.84 | 4,125,200 | — | — |
| 2001-06-26 | $6.73 | $7.06 | 2,544,000 | — | — |
| 2001-06-25 | $6.75 | $7.08 | 2,558,400 | — | — |
| 2001-06-22 | $6.84 | $7.17 | 2,630,400 | — | — |
| 2001-06-21 | $6.90 | $7.24 | 2,033,200 | — | — |
| 2001-06-20 | $6.67 | $6.99 | 1,720,400 | — | — |
| 2001-06-19 | $6.49 | $6.81 | 3,200,000 | — | — |
| 2001-06-18 | $6.51 | $6.83 | 3,352,000 | — | — |
| 2001-06-15 | $6.64 | $6.96 | 1,870,800 | — | — |
| 2001-06-14 | $6.74 | $7.07 | 1,822,800 | — | — |
| 2001-06-13 | $6.80 | $7.13 | 4,406,800 | — | — |
| 2001-06-12 | $6.69 | $7.02 | 6,809,200 | — | — |
| 2001-06-11 | $6.76 | $7.09 | 2,499,200 | — | — |
| 2001-06-08 | $6.72 | $7.05 | 1,804,400 | — | — |
| 2001-06-07 | $6.83 | $7.16 | 4,325,200 | — | — |
| 2001-06-06 | $6.95 | $7.29 | 7,012,000 | — | — |
| 2001-06-05 | $7.21 | $7.57 | 6,273,600 | — | — |
| 2001-06-04 | $7.36 | $7.72 | 3,863,600 | — | — |
| 2001-06-01 | $7.10 | $7.45 | 3,704,000 | — | — |
| 2001-05-31 | $7.08 | $7.42 | 1,848,800 | — | — |
| 2001-05-30 | $6.93 | $7.26 | 2,528,000 | — | — |
| 2001-05-29 | $6.89 | $7.22 | 3,732,400 | — | — |
| 2001-05-25 | $6.85 | $7.18 | 2,462,000 | — | — |
| 2001-05-24 | $6.93 | $7.26 | 2,787,200 | — | — |
| 2001-05-23 | $7.00 | $7.34 | 4,173,200 | — | — |
| 2001-05-22 | $6.99 | $7.33 | 4,014,800 | — | — |
| 2001-05-21 | $6.94 | $7.27 | 2,508,800 | — | — |
| 2001-05-18 | $6.91 | $7.25 | 1,115,600 | — | — |
| 2001-05-17 | $6.80 | $7.13 | 3,949,200 | — | — |
| 2001-05-16 | $6.70 | $7.03 | 2,241,600 | — | — |
| 2001-05-15 | $6.55 | $6.87 | 2,452,800 | — | — |
| 2001-05-14 | $6.68 | $7.00 | 3,064,800 | — | — |
| 2001-05-11 | $6.75 | $7.08 | 2,779,600 | — | — |
| 2001-05-10 | $6.85 | $7.19 | 6,503,200 | — | — |
| 2001-05-09 | $6.62 | $6.95 | 2,218,400 | — | — |
| 2001-05-08 | $6.53 | $6.85 | 1,496,800 | — | — |
| 2001-05-07 | $6.62 | $6.95 | 1,808,400 | — | — |
| 2001-05-04 | $6.84 | $7.17 | 3,036,400 | — | — |
| 2001-05-03 | $6.91 | $7.25 | 4,237,200 | — | — |
| 2001-05-02 | $6.71 | $7.04 | 3,426,800 | — | — |
| 2001-05-01 | $6.74 | $7.07 | 510,800 | — | — |
| 2001-04-30 | $6.75 | $7.08 | 3,209,600 | — | — |
| 2001-04-27 | $6.71 | $7.04 | 2,803,600 | — | — |
| 2001-04-26 | $6.74 | $7.07 | 4,819,200 | — | — |
| 2001-04-25 | $6.48 | $6.79 | 2,227,600 | — | — |
| 2001-04-24 | $6.40 | $6.72 | 3,708,800 | — | — |
| 2001-04-23 | $6.17 | $6.47 | 5,054,000 | — | — |
| 2001-04-20 | $5.87 | $6.16 | 5,630,000 | — | — |
| 2001-04-19 | $6.23 | $6.53 | 2,996,000 | — | — |
| 2001-04-18 | $6.39 | $6.70 | 4,412,800 | — | — |
| 2001-04-17 | $6.09 | $6.38 | 34,888,800 | — | — |
| 2001-04-16 | $6.02 | $6.31 | 3,740,400 | — | — |
| 2001-04-12 | $6.16 | $6.46 | 5,829,200 | — | — |
| 2001-04-11 | $6.31 | $6.62 | 2,570,000 | — | — |
| 2001-04-10 | $6.45 | $6.77 | 3,004,000 | — | — |
| 2001-04-09 | $6.44 | $6.75 | 1,568,400 | — | — |
| 2001-04-06 | $6.41 | $6.72 | 2,994,800 | — | — |
| 2001-04-05 | $6.28 | $6.58 | 3,377,600 | — | — |
| 2001-04-04 | $5.83 | $6.11 | 1,977,600 | — | — |
| 2001-04-03 | $5.70 | $5.98 | 2,024,000 | — | — |
| 2001-04-02 | $5.73 | $6.01 | 2,530,400 | — | — |
| 2001-03-30 | $5.95 | $6.24 | 3,025,600 | — | — |
| 2001-03-29 | $5.89 | $6.18 | 2,644,800 | — | — |
| 2001-03-28 | $6.13 | $6.43 | 1,973,200 | — | — |
| 2001-03-27 | $6.28 | $6.58 | 3,975,600 | — | — |
| 2001-03-26 | $6.11 | $6.40 | 4,019,200 | — | — |
| 2001-03-23 | $5.80 | $6.08 | 13,124,400 | — | — |
| 2001-03-22 | $5.93 | $6.22 | 8,450,000 | — | — |
| 2001-03-21 | $6.26 | $6.57 | 6,921,200 | — | — |
| 2001-03-20 | $6.53 | $6.53 | 6,086,000 | — | — |
| 2001-03-19 | $6.48 | $6.48 | 6,456,000 | — | — |
| 2001-03-16 | $6.56 | $6.56 | 9,371,600 | — | — |
| 2001-03-15 | $6.40 | $6.40 | 7,105,600 | — | — |
| 2001-03-14 | $6.88 | $6.87 | 4,394,400 | — | — |
| 2001-03-13 | $7.04 | $7.04 | 3,672,400 | — | — |
| 2001-03-12 | $7.00 | $7.00 | 1,652,000 | — | — |
| 2001-03-09 | $7.29 | $7.29 | 3,542,000 | — | — |
| 2001-03-08 | $7.29 | $7.29 | 3,646,400 | — | — |
| 2001-03-07 | $7.26 | $7.26 | 1,121,600 | — | — |
| 2001-03-06 | $7.26 | $7.25 | 1,480,800 | — | — |
| 2001-03-05 | $7.26 | $7.26 | 638,400 | — | — |
| 2001-03-02 | $7.30 | $7.29 | 36,326,000 | — | — |
| 2001-03-01 | $7.19 | $7.19 | 2,425,200 | — | — |
| 2001-02-28 | $7.13 | $7.13 | 3,392,800 | — | — |
| 2001-02-27 | $7.38 | $7.38 | 1,512,800 | — | — |
| 2001-02-26 | $7.43 | $7.42 | 1,047,200 | — | — |
| 2001-02-23 | $7.18 | $7.18 | 1,638,400 | — | — |
| 2001-02-22 | $7.05 | $7.05 | 4,336,800 | — | — |
| 2001-02-21 | $7.00 | $7.00 | 3,223,600 | — | — |
| 2001-02-20 | $7.24 | $7.24 | 10,009,600 | — | — |
| 2001-02-16 | $7.40 | $7.40 | 3,854,000 | — | — |
| 2001-02-15 | $7.41 | $7.41 | 2,663,600 | — | — |
| 2001-02-14 | $7.52 | $7.52 | 4,476,400 | — | — |
| 2001-02-13 | $7.34 | $7.34 | 3,938,800 | — | — |
| 2001-02-12 | $7.20 | $7.20 | 1,534,800 | — | — |
| 2001-02-09 | $7.23 | $7.22 | 2,858,000 | — | — |
| 2001-02-08 | $7.09 | $7.09 | 1,375,200 | — | — |
| 2001-02-07 | $6.93 | $6.93 | 2,239,600 | — | — |
| 2001-02-06 | $6.90 | $6.90 | 944,400 | — | — |
| 2001-02-05 | $6.85 | $6.85 | 1,951,200 | — | — |
| 2001-02-02 | $6.86 | $6.86 | 1,832,800 | — | — |
| 2001-02-01 | $6.89 | $6.89 | 1,158,800 | — | — |
| 2001-01-31 | $7.07 | $7.07 | 2,807,200 | — | — |
| 2001-01-30 | $7.08 | $7.08 | 1,544,000 | — | — |
| 2001-01-29 | $6.93 | $6.93 | 2,103,600 | — | — |
| 2001-01-26 | $6.94 | $6.94 | 3,462,000 | — | — |
| 2001-01-25 | $6.94 | $6.94 | 6,723,200 | — | — |
| 2001-01-24 | $6.97 | $6.97 | 3,751,600 | — | — |
| 2001-01-23 | $7.28 | $7.28 | 2,137,200 | — | — |
| 2001-01-22 | $7.25 | $7.25 | 1,472,000 | — | — |
| 2001-01-19 | $7.34 | $7.34 | 3,832,400 | — | — |
| 2001-01-18 | $7.47 | $7.47 | 4,100,000 | — | — |
| 2001-01-17 | $7.31 | $7.31 | 8,965,600 | — | — |
| 2001-01-16 | $7.30 | $7.30 | 9,261,200 | — | — |
| 2001-01-12 | $6.98 | $6.98 | 5,169,200 | — | — |
| 2001-01-11 | $6.88 | $6.87 | 1,554,000 | — | — |
| 2001-01-10 | $6.86 | $6.86 | 2,758,400 | — | — |
| 2001-01-09 | $6.81 | $6.81 | 1,227,600 | — | — |
| 2001-01-08 | $6.73 | $6.73 | 1,747,600 | — | — |
| 2001-01-05 | $6.70 | $6.70 | 1,979,200 | — | — |
| 2001-01-04 | $6.83 | $6.83 | 5,982,400 | — | — |
| 2001-01-03 | $6.91 | $6.91 | 4,673,600 | — | — |
| 2001-01-02 | $6.44 | $6.44 | 4,485,200 | — | — |