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
- 1997-05-29 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 | $6.58 | $6.58 | 1,069,634 | — | — |
| 2001-12-28 | $6.33 | $6.33 | 1,295,257 | — | — |
| 2001-12-27 | $6.22 | $6.22 | 1,777,201 | — | — |
| 2001-12-26 | $6.17 | $6.17 | 1,055,015 | — | — |
| 2001-12-24 | $6.17 | $6.17 | 374,738 | — | — |
| 2001-12-21 | $6.21 | $6.21 | 1,941,423 | — | — |
| 2001-12-20 | $6.17 | $6.17 | 1,685,588 | — | — |
| 2001-12-19 | $6.23 | $6.23 | 2,200,669 | — | — |
| 2001-12-18 | $6.24 | $6.24 | 2,493,540 | — | — |
| 2001-12-17 | $6.19 | $6.19 | 2,905,312 | — | — |
| 2001-12-14 | $6.32 | $6.32 | 3,447,683 | — | — |
| 2001-12-13 | $6.36 | $6.36 | 2,695,284 | — | — |
| 2001-12-12 | $6.28 | $6.28 | 1,670,482 | — | — |
| 2001-12-11 | $6.26 | $6.26 | 1,329,855 | — | — |
| 2001-12-10 | $6.14 | $6.14 | 1,624,188 | — | — |
| 2001-12-07 | $6.36 | $6.36 | 1,576,919 | — | — |
| 2001-12-06 | $6.17 | $6.17 | 1,293,307 | — | — |
| 2001-12-05 | $6.16 | $6.16 | 1,232,882 | — | — |
| 2001-12-04 | $6.14 | $6.14 | 1,482,382 | — | — |
| 2001-12-03 | $5.85 | $5.85 | 310,901 | — | — |
| 2001-11-30 | $5.95 | $5.95 | 590,614 | — | — |
| 2001-11-29 | $5.96 | $5.96 | 739,729 | — | — |
| 2001-11-28 | $5.95 | $5.95 | 650,065 | — | — |
| 2001-11-27 | $6.01 | $6.01 | 346,961 | — | — |
| 2001-11-26 | $6.04 | $6.04 | 1,046,731 | — | — |
| 2001-11-23 | $6.05 | $6.05 | 292,383 | — | — |
| 2001-11-21 | $6.03 | $6.03 | 434,676 | — | — |
| 2001-11-20 | $6.05 | $6.05 | 203,693 | — | — |
| 2001-11-19 | $6.08 | $6.08 | 700,745 | — | — |
| 2001-11-16 | $6.01 | $6.01 | 32,769,312 | — | — |
| 2001-11-15 | $6.16 | $6.16 | 10,153,487 | — | — |
| 2001-11-14 | $6.03 | $6.03 | 1,057,452 | — | — |
| 2001-11-13 | $6.11 | $6.11 | 2,541,783 | — | — |
| 2001-11-12 | $5.74 | $5.74 | 2,801,029 | — | — |
| 2001-11-09 | $5.98 | $5.98 | 2,730,857 | — | — |
| 2001-11-08 | $5.88 | $5.88 | 2,182,152 | — | — |
| 2001-11-07 | $5.65 | $5.65 | 573,071 | — | — |
| 2001-11-06 | $5.74 | $5.74 | 1,698,745 | — | — |
| 2001-11-05 | $5.54 | $5.54 | 3,033,961 | — | — |
| 2001-11-02 | $4.86 | $4.86 | 748,500 | — | — |
| 2001-11-01 | $4.88 | $4.88 | 366,453 | — | — |
| 2001-10-31 | $4.80 | $4.80 | 655,913 | — | — |
| 2001-10-30 | $4.58 | $4.58 | 1,310,850 | — | — |
| 2001-10-29 | $4.64 | $4.64 | 440,524 | — | — |
| 2001-10-26 | $4.82 | $4.82 | 703,668 | — | — |
| 2001-10-25 | $4.87 | $4.87 | 721,211 | — | — |
| 2001-10-24 | $4.94 | $4.94 | 842,063 | — | — |
| 2001-10-23 | $4.90 | $4.90 | 568,198 | — | — |
| 2001-10-22 | $4.65 | $4.65 | 285,561 | — | — |
| 2001-10-19 | $4.64 | $4.64 | 347,936 | — | — |
| 2001-10-18 | $4.64 | $4.64 | 66,273 | — | — |
| 2001-10-17 | $4.62 | $4.62 | 392,768 | — | — |
| 2001-10-16 | $4.67 | $4.67 | 56,527 | — | — |
| 2001-10-15 | $4.67 | $4.67 | 100,385 | — | — |
| 2001-10-12 | $4.62 | $4.62 | 2,074,945 | — | — |
| 2001-10-11 | $5.01 | $5.01 | 5,446,121 | — | — |
| 2001-10-10 | $4.68 | $4.68 | 2,684,076 | — | — |
| 2001-10-09 | $4.25 | $4.25 | 1,479,458 | — | — |
| 2001-10-08 | $4.34 | $4.34 | 2,100,285 | — | — |
| 2001-10-05 | $4.48 | $4.48 | 2,527,164 | — | — |
| 2001-10-04 | $4.30 | $4.30 | 1,016,518 | — | — |
| 2001-10-03 | $4.46 | $4.46 | 2,820,521 | — | — |
| 2001-10-02 | $4.32 | $4.32 | 3,412,110 | — | — |
| 2001-10-01 | $4.19 | $4.19 | 787,485 | — | — |
| 2001-09-28 | $4.20 | $4.20 | 1,820,571 | — | — |
| 2001-09-27 | $4.37 | $4.37 | 6,564,973 | — | — |
| 2001-09-26 | $3.93 | $3.93 | 932,702 | — | — |
| 2001-09-25 | $3.96 | $3.96 | 3,151,889 | — | — |
| 2001-09-24 | $3.59 | $3.59 | 3,970,561 | — | — |
| 2001-09-21 | $3.63 | $3.63 | 2,064,224 | — | — |
| 2001-09-20 | $3.98 | $3.98 | 4,127,473 | — | — |
| 2001-09-19 | $4.61 | $4.61 | 9,569,696 | — | — |
| 2001-09-18 | $4.45 | $4.45 | 6,404,162 | — | — |
| 2001-09-17 | $4.16 | $4.16 | 5,034,835 | — | — |
| 2001-09-10 | $4.80 | $4.80 | 1,423,905 | — | — |
| 2001-09-07 | $4.80 | $4.81 | 3,074,895 | — | — |
| 2001-09-06 | $4.90 | $4.90 | 392,768 | — | — |
| 2001-09-05 | $4.97 | $4.97 | 900,540 | — | — |
| 2001-09-04 | $5.01 | $5.01 | 802,104 | — | — |
| 2001-08-31 | $5.19 | $5.19 | 117,928 | — | — |
| 2001-08-30 | $5.24 | $5.24 | 176,404 | — | — |
| 2001-08-29 | $5.21 | $5.21 | 161,785 | — | — |
| 2001-08-28 | $5.34 | $5.34 | 149,115 | — | — |
| 2001-08-27 | $5.31 | $5.31 | 511,670 | — | — |
| 2001-08-24 | $5.36 | $5.36 | 989,229 | — | — |
| 2001-08-23 | $5.25 | $5.25 | 216,363 | — | — |
| 2001-08-22 | $5.26 | $5.26 | 681,252 | — | — |
| 2001-08-21 | $5.23 | $5.23 | 136,445 | — | — |
| 2001-08-20 | $5.23 | $5.23 | 384,971 | — | — |
| 2001-08-17 | $5.21 | $5.21 | 269,967 | — | — |
| 2001-08-16 | $5.21 | $5.21 | 1,514,544 | — | — |
| 2001-08-15 | $5.14 | $5.14 | 551,629 | — | — |
| 2001-08-14 | $5.18 | $5.18 | 781,637 | — | — |
| 2001-08-13 | $5.18 | $5.18 | 742,653 | — | — |
| 2001-08-10 | $5.20 | $5.20 | 2,089,564 | — | — |
| 2001-08-09 | $5.21 | $5.21 | 1,226,059 | — | — |
| 2001-08-08 | $5.30 | $5.30 | 936,600 | — | — |
| 2001-08-07 | $5.43 | $5.43 | 875,200 | — | — |
| 2001-08-06 | $5.59 | $5.59 | 1,395,642 | — | — |
| 2001-08-03 | $5.62 | $5.62 | 1,034,061 | — | — |
| 2001-08-02 | $5.70 | $5.70 | 171,531 | — | — |
| 2001-08-01 | $5.64 | $5.64 | 351,834 | — | — |
| 2001-07-31 | $5.60 | $5.60 | 682,227 | — | — |
| 2001-07-30 | $5.63 | $5.63 | 128,649 | — | — |
| 2001-07-27 | $5.69 | $5.69 | 614,004 | — | — |
| 2001-07-26 | $5.66 | $5.66 | 721,211 | — | — |
| 2001-07-25 | $5.74 | $5.74 | 1,766,968 | — | — |
| 2001-07-24 | $5.67 | $5.67 | 511,670 | — | — |
| 2001-07-23 | $5.78 | $5.78 | 370,352 | — | — |
| 2001-07-20 | $5.85 | $5.85 | 441,498 | — | — |
| 2001-07-19 | $5.89 | $5.89 | 4,513,419 | — | — |
| 2001-07-18 | $5.65 | $5.65 | 1,617,853 | — | — |
| 2001-07-17 | $5.48 | $5.48 | 1,002,874 | — | — |
| 2001-07-16 | $5.45 | $5.45 | 1,079,868 | — | — |
| 2001-07-13 | $5.31 | $5.31 | 998,001 | — | — |
| 2001-07-12 | $5.28 | $5.28 | 803,079 | — | — |
| 2001-07-11 | $5.25 | $5.25 | 297,256 | — | — |
| 2001-07-10 | $5.23 | $5.23 | 1,342,038 | — | — |
| 2001-07-09 | $5.25 | $5.25 | 439,549 | — | — |
| 2001-07-06 | $5.18 | $5.18 | 642,268 | — | — |
| 2001-07-05 | $5.19 | $5.19 | 525,315 | — | — |
| 2001-07-03 | $5.34 | $5.34 | 193,947 | — | — |
| 2001-07-02 | $5.36 | $5.36 | 576,969 | — | — |
| 2001-06-29 | $5.33 | $5.33 | 1,422,931 | — | — |
| 2001-06-28 | $5.37 | $5.37 | 3,262,020 | — | — |
| 2001-06-27 | $5.30 | $5.30 | 3,057,352 | — | — |
| 2001-06-26 | $5.34 | $5.34 | 2,937,475 | — | — |
| 2001-06-25 | $5.49 | $5.49 | 2,175,330 | — | — |
| 2001-06-22 | $5.35 | $5.35 | 1,440,474 | — | — |
| 2001-06-21 | $5.33 | $5.33 | 1,761,120 | — | — |
| 2001-06-20 | $5.26 | $5.26 | 2,619,752 | — | — |
| 2001-06-19 | $5.24 | $5.24 | 681,252 | — | — |
| 2001-06-18 | $5.11 | $5.11 | 574,045 | — | — |
| 2001-06-15 | $5.16 | $5.16 | 1,378,099 | — | — |
| 2001-06-14 | $5.07 | $5.07 | 938,549 | — | — |
| 2001-06-13 | $5.03 | $5.03 | 908,337 | — | — |
| 2001-06-12 | $5.02 | $5.02 | 198,820 | — | — |
| 2001-06-11 | $5.10 | $5.10 | 729,983 | — | — |
| 2001-06-08 | $5.22 | $5.22 | 2,315,673 | — | — |
| 2001-06-07 | $5.44 | $5.44 | 1,787,435 | — | — |
| 2001-06-06 | $5.68 | $5.68 | 972,661 | — | — |
| 2001-06-05 | $5.64 | $5.64 | 783,586 | — | — |
| 2001-06-04 | $5.67 | $5.67 | 261,195 | — | — |
| 2001-06-01 | $5.59 | $5.59 | 1,233,856 | — | — |
| 2001-05-31 | $5.53 | $5.53 | 1,491,153 | — | — |
| 2001-05-30 | $5.59 | $5.59 | 148,141 | — | — |
| 2001-05-29 | $5.63 | $5.63 | 228,059 | — | — |
| 2001-05-25 | $5.73 | $5.73 | 512,645 | — | — |
| 2001-05-24 | $5.69 | $5.69 | 381,073 | — | — |
| 2001-05-23 | $5.76 | $5.76 | 874,225 | — | — |
| 2001-05-22 | $5.78 | $5.78 | 187,125 | — | — |
| 2001-05-21 | $5.78 | $5.78 | 375,225 | — | — |
| 2001-05-18 | $5.60 | $5.60 | 2,851,709 | — | — |
| 2001-05-17 | $5.55 | $5.55 | 2,379,998 | — | — |
| 2001-05-16 | $5.54 | $5.54 | 1,078,893 | — | — |
| 2001-05-15 | $5.50 | $5.50 | 827,444 | — | — |
| 2001-05-14 | $5.54 | $5.54 | 294,332 | — | — |
| 2001-05-11 | $5.52 | $5.52 | 616,928 | — | — |
| 2001-05-10 | $5.55 | $5.55 | 600,360 | — | — |
| 2001-05-09 | $5.41 | $5.41 | 464,889 | — | — |
| 2001-05-08 | $5.39 | $5.39 | 713,415 | — | — |
| 2001-05-07 | $5.37 | $5.37 | 1,412,210 | — | — |
| 2001-05-04 | $5.38 | $5.38 | 1,543,782 | — | — |
| 2001-05-03 | $5.39 | $5.39 | 268,992 | — | — |
| 2001-05-02 | $5.52 | $5.52 | 326,494 | — | — |
| 2001-05-01 | $5.45 | $5.45 | 611,080 | — | — |
| 2001-04-30 | $5.29 | $5.29 | 431,752 | — | — |
| 2001-04-27 | $5.44 | $5.44 | 805,028 | — | — |
| 2001-04-26 | $5.24 | $5.24 | 1,367,378 | — | — |
| 2001-04-25 | $5.06 | $5.06 | 695,872 | — | — |
| 2001-04-24 | $5.04 | $5.04 | 199,795 | — | — |
| 2001-04-23 | $5.03 | $5.03 | 273,865 | — | — |
| 2001-04-20 | $5.04 | $5.04 | 1,840,064 | — | — |
| 2001-04-19 | $5.03 | $5.03 | 227,084 | — | — |
| 2001-04-18 | $5.14 | $5.14 | 2,870,226 | — | — |
| 2001-04-17 | $4.66 | $4.66 | 648,116 | — | — |
| 2001-04-16 | $4.64 | $4.64 | 1,338,140 | — | — |
| 2001-04-12 | $4.81 | $4.81 | 223,186 | — | — |
| 2001-04-11 | $4.83 | $4.83 | 775,790 | — | — |
| 2001-04-10 | $4.89 | $4.89 | 1,713,364 | — | — |
| 2001-04-09 | $4.83 | $4.83 | 2,899,465 | — | — |
| 2001-04-06 | $4.95 | $4.95 | 1,017,493 | — | — |
| 2001-04-05 | $4.93 | $4.93 | 2,328,343 | — | — |
| 2001-04-04 | $5.02 | $5.02 | 5,630,322 | — | — |
| 2001-04-03 | $4.44 | $4.44 | 861,555 | — | — |
| 2001-04-02 | $4.48 | $4.48 | 1,063,300 | — | — |
| 2001-03-30 | $4.57 | $4.57 | 1,450,220 | — | — |
| 2001-03-29 | $4.59 | $4.59 | 1,107,157 | — | — |
| 2001-03-28 | $4.66 | $4.66 | 937,575 | — | — |
| 2001-03-27 | $4.85 | $4.85 | 1,145,167 | — | — |
| 2001-03-26 | $4.78 | $4.78 | 871,301 | — | — |
| 2001-03-23 | $4.48 | $4.48 | 1,017,493 | — | — |
| 2001-03-22 | $4.30 | $4.30 | 1,242,628 | — | — |
| 2001-03-21 | $4.41 | $4.41 | 1,187,075 | — | — |
| 2001-03-20 | $4.44 | $4.44 | 4,041,708 | — | — |
| 2001-03-19 | $4.28 | $4.28 | 1,312,800 | — | — |
| 2001-03-16 | $4.44 | $4.44 | 328,444 | — | — |
| 2001-03-15 | $4.54 | $4.54 | 811,850 | — | — |
| 2001-03-14 | $4.55 | $4.55 | 2,283,511 | — | — |
| 2001-03-13 | $4.90 | $4.90 | 927,829 | — | — |
| 2001-03-12 | $5.07 | $5.07 | 778,713 | — | — |
| 2001-03-09 | $5.30 | $5.30 | 1,030,163 | — | — |
| 2001-03-08 | $5.48 | $5.48 | 697,821 | — | — |
| 2001-03-07 | $5.57 | $5.57 | 760,196 | — | — |
| 2001-03-06 | $5.66 | $5.66 | 4,841,862 | — | — |
| 2001-03-05 | $5.59 | $5.59 | 1,174,405 | — | — |
| 2001-03-02 | $5.61 | $5.61 | 3,025,189 | — | — |
| 2001-03-01 | $5.72 | $5.72 | 3,568,047 | — | — |
| 2001-02-28 | $5.80 | $5.80 | 1,194,872 | — | — |
| 2001-02-27 | $5.73 | $5.73 | 1,689,974 | — | — |
| 2001-02-26 | $5.77 | $5.77 | 6,527,938 | — | — |
| 2001-02-23 | $5.81 | $5.81 | 1,078,893 | — | — |
| 2001-02-22 | $5.66 | $5.66 | 2,506,697 | — | — |
| 2001-02-21 | $5.82 | $5.82 | 1,175,380 | — | — |
| 2001-02-20 | $5.78 | $5.78 | 909,311 | — | — |
| 2001-02-16 | $5.80 | $5.80 | 2,677,254 | — | — |
| 2001-02-15 | $5.89 | $5.89 | 950,245 | — | — |
| 2001-02-14 | $5.82 | $5.82 | 606,207 | — | — |
| 2001-02-13 | $5.86 | $5.86 | 2,223,085 | — | — |
| 2001-02-12 | $5.87 | $5.87 | 851,809 | — | — |
| 2001-02-09 | $5.85 | $5.85 | 1,689,974 | — | — |
| 2001-02-08 | $5.90 | $5.90 | 680,278 | — | — |
| 2001-02-07 | $5.96 | $5.96 | 1,054,528 | — | — |
| 2001-02-06 | $5.85 | $5.85 | 2,796,156 | — | — |
| 2001-02-05 | $5.94 | $5.94 | 567,223 | — | — |
| 2001-02-02 | $5.98 | $5.98 | 1,695,821 | — | — |
| 2001-02-01 | $6.02 | $6.02 | 1,982,357 | — | — |
| 2001-01-31 | $5.89 | $5.89 | 1,459,966 | — | — |
| 2001-01-30 | $5.68 | $5.68 | 561,375 | — | — |
| 2001-01-29 | $5.57 | $5.57 | 774,815 | — | — |
| 2001-01-26 | $5.46 | $5.46 | 275,815 | — | — |
| 2001-01-25 | $5.43 | $5.43 | 694,897 | — | — |
| 2001-01-24 | $5.32 | $5.32 | 1,309,876 | — | — |
| 2001-01-23 | $5.21 | $5.21 | 3,171,381 | — | — |
| 2001-01-22 | $5.23 | $5.23 | 1,864,429 | — | — |
| 2001-01-19 | $5.19 | $5.19 | 3,893,567 | — | — |
| 2001-01-18 | $5.21 | $5.21 | 911,260 | — | — |
| 2001-01-17 | $5.14 | $5.14 | 5,241,453 | — | — |
| 2001-01-16 | $5.16 | $5.16 | 2,248,425 | — | — |
| 2001-01-12 | $5.31 | $5.31 | 1,369,327 | — | — |
| 2001-01-11 | $5.31 | $5.31 | 2,402,414 | — | — |
| 2001-01-10 | $5.32 | $5.32 | 1,160,761 | — | — |
| 2001-01-09 | $5.39 | $5.39 | 2,065,199 | — | — |
| 2001-01-08 | $5.38 | $5.38 | 2,087,615 | — | — |
| 2001-01-05 | $5.46 | $5.46 | 932,702 | — | — |
| 2001-01-04 | $5.57 | $5.57 | 2,400,464 | — | — |
| 2001-01-03 | $5.44 | $5.44 | 649,090 | — | — |
| 2001-01-02 | $5.53 | $5.53 | 1,580,817 | — | — |