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
- 1998-05-22 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 | $6.12 | $6.12 | 2,190,544 | — | — |
| 2001-12-28 | $6.11 | $6.11 | 1,665,056 | — | — |
| 2001-12-27 | $6.00 | $6.00 | 1,757,700 | — | — |
| 2001-12-26 | $5.86 | $5.86 | 2,038,669 | — | — |
| 2001-12-24 | $5.69 | $5.69 | 721,406 | — | — |
| 2001-12-21 | $5.67 | $5.67 | 2,413,294 | — | — |
| 2001-12-20 | $5.68 | $5.68 | 1,981,969 | — | — |
| 2001-12-19 | $5.81 | $5.81 | 2,801,588 | — | — |
| 2001-12-18 | $5.58 | $5.58 | 1,712,138 | — | — |
| 2001-12-17 | $5.53 | $5.53 | 1,277,775 | — | — |
| 2001-12-14 | $5.28 | $5.28 | 1,054,013 | — | — |
| 2001-12-13 | $5.27 | $5.27 | 4,622,063 | — | — |
| 2001-12-12 | $5.41 | $5.41 | 1,644,806 | — | — |
| 2001-12-11 | $5.47 | $5.47 | 1,957,163 | — | — |
| 2001-12-10 | $5.62 | $5.62 | 1,045,406 | — | — |
| 2001-12-07 | $5.73 | $5.73 | 1,609,369 | — | — |
| 2001-12-06 | $5.76 | $5.76 | 964,406 | — | — |
| 2001-12-05 | $5.75 | $5.75 | 1,834,650 | — | — |
| 2001-12-04 | $5.87 | $5.87 | 2,965,613 | — | — |
| 2001-12-03 | $5.69 | $5.69 | 777,094 | — | — |
| 2001-11-30 | $5.77 | $5.77 | 841,894 | — | — |
| 2001-11-29 | $5.73 | $5.73 | 2,971,181 | — | — |
| 2001-11-28 | $5.80 | $5.80 | 1,778,963 | — | — |
| 2001-11-27 | $5.89 | $5.89 | 1,289,925 | — | — |
| 2001-11-26 | $6.05 | $6.05 | 1,050,975 | — | — |
| 2001-11-23 | $6.18 | $6.18 | 222,750 | — | — |
| 2001-11-21 | $5.98 | $5.98 | 1,490,906 | — | — |
| 2001-11-20 | $6.18 | $6.18 | 849,994 | — | — |
| 2001-11-19 | $6.45 | $6.45 | 960,356 | — | — |
| 2001-11-16 | $6.18 | $6.18 | 928,463 | — | — |
| 2001-11-15 | $6.19 | $6.19 | 1,185,131 | — | — |
| 2001-11-14 | $6.22 | $6.22 | 703,688 | — | — |
| 2001-11-13 | $6.46 | $6.46 | 679,894 | — | — |
| 2001-11-12 | $6.30 | $6.30 | 526,500 | — | — |
| 2001-11-09 | $6.29 | $6.29 | 398,419 | — | — |
| 2001-11-08 | $6.07 | $6.07 | 1,326,375 | — | — |
| 2001-11-07 | $6.25 | $6.25 | 1,496,981 | — | — |
| 2001-11-06 | $6.12 | $6.12 | 1,431,675 | — | — |
| 2001-11-05 | $6.10 | $6.10 | 1,884,263 | — | — |
| 2001-11-02 | $6.01 | $6.01 | 988,706 | — | — |
| 2001-11-01 | $5.94 | $5.94 | 3,463,763 | — | — |
| 2001-10-31 | $5.77 | $5.77 | 13,653,056 | — | — |
| 2001-10-30 | $5.83 | $5.83 | 3,686,006 | — | — |
| 2001-10-29 | $5.95 | $5.95 | 3,422,250 | — | — |
| 2001-10-26 | $6.07 | $6.07 | 4,407,413 | — | — |
| 2001-10-25 | $5.77 | $5.77 | 815,569 | — | — |
| 2001-10-24 | $5.73 | $5.73 | 2,542,388 | — | — |
| 2001-10-23 | $5.53 | $5.53 | 1,749,600 | — | — |
| 2001-10-22 | $5.53 | $5.53 | 2,575,294 | — | — |
| 2001-10-19 | $5.78 | $5.78 | 513,338 | — | — |
| 2001-10-18 | $5.77 | $5.77 | 1,099,575 | — | — |
| 2001-10-17 | $5.53 | $5.53 | 1,333,463 | — | — |
| 2001-10-16 | $5.56 | $5.56 | 2,400,638 | — | — |
| 2001-10-15 | $5.46 | $5.46 | 1,595,700 | — | — |
| 2001-10-12 | $5.59 | $5.59 | 1,423,069 | — | — |
| 2001-10-11 | $5.65 | $5.65 | 1,306,125 | — | — |
| 2001-10-10 | $5.65 | $5.65 | 2,972,194 | — | — |
| 2001-10-09 | $5.65 | $5.65 | 1,208,925 | — | — |
| 2001-10-08 | $5.75 | $5.75 | 940,106 | — | — |
| 2001-10-05 | $5.77 | $5.77 | 712,800 | — | — |
| 2001-10-04 | $5.74 | $5.74 | 2,094,863 | — | — |
| 2001-10-03 | $5.86 | $5.86 | 3,578,175 | — | — |
| 2001-10-02 | $5.67 | $5.67 | 2,699,831 | — | — |
| 2001-10-01 | $5.04 | $5.04 | 2,106,506 | — | — |
| 2001-09-28 | $5.33 | $5.33 | 2,932,200 | — | — |
| 2001-09-27 | $4.97 | $4.97 | 2,619,338 | — | — |
| 2001-09-26 | $4.94 | $4.94 | 2,184,469 | — | — |
| 2001-09-25 | $4.89 | $4.89 | 1,739,981 | — | — |
| 2001-09-24 | $4.89 | $4.89 | 952,763 | — | — |
| 2001-09-21 | $4.72 | $4.72 | 3,194,438 | — | — |
| 2001-09-20 | $5.00 | $5.00 | 1,078,313 | — | — |
| 2001-09-19 | $5.32 | $5.32 | 2,171,813 | — | — |
| 2001-09-18 | $5.57 | $5.57 | 3,553,875 | — | — |
| 2001-09-17 | $5.11 | $5.11 | 3,242,531 | — | — |
| 2001-09-10 | $6.09 | $6.09 | 455,625 | — | — |
| 2001-09-07 | $6.18 | $6.18 | 1,360,800 | — | — |
| 2001-09-06 | $6.27 | $6.27 | 284,006 | — | — |
| 2001-09-05 | $6.28 | $6.28 | 830,250 | — | — |
| 2001-09-04 | $6.34 | $6.34 | 437,906 | — | — |
| 2001-08-31 | $6.38 | $6.38 | 878,850 | — | — |
| 2001-08-30 | $6.26 | $6.26 | 1,606,838 | — | — |
| 2001-08-29 | $6.26 | $6.26 | 489,544 | — | — |
| 2001-08-28 | $6.30 | $6.30 | 523,463 | — | — |
| 2001-08-27 | $6.34 | $6.34 | 462,713 | — | — |
| 2001-08-24 | $6.48 | $6.48 | 493,594 | — | — |
| 2001-08-23 | $6.48 | $6.48 | 353,869 | — | — |
| 2001-08-22 | $6.57 | $6.57 | 856,575 | — | — |
| 2001-08-21 | $6.68 | $6.68 | 1,205,888 | — | — |
| 2001-08-20 | $6.53 | $6.53 | 609,525 | — | — |
| 2001-08-17 | $6.44 | $6.44 | 128,081 | — | — |
| 2001-08-16 | $6.45 | $6.45 | 319,444 | — | — |
| 2001-08-15 | $6.42 | $6.42 | 1,441,294 | — | — |
| 2001-08-14 | $6.61 | $6.61 | 412,594 | — | — |
| 2001-08-13 | $6.48 | $6.48 | 911,250 | — | — |
| 2001-08-10 | $6.41 | $6.41 | 640,406 | — | — |
| 2001-08-09 | $6.42 | $6.42 | 873,281 | — | — |
| 2001-08-08 | $6.57 | $6.57 | 320,963 | — | — |
| 2001-08-07 | $6.71 | $6.71 | 1,537,988 | — | — |
| 2001-08-06 | $6.52 | $6.52 | 697,613 | — | — |
| 2001-08-03 | $6.58 | $6.58 | 769,500 | — | — |
| 2001-08-02 | $6.70 | $6.70 | 690,019 | — | — |
| 2001-08-01 | $6.85 | $6.85 | 997,313 | — | — |
| 2001-07-31 | $6.44 | $6.44 | 1,453,444 | — | — |
| 2001-07-30 | $6.45 | $6.45 | 1,086,919 | — | — |
| 2001-07-27 | $6.42 | $6.42 | 1,559,756 | — | — |
| 2001-07-26 | $6.59 | $6.59 | 917,831 | — | — |
| 2001-07-25 | $6.45 | $6.45 | 1,017,563 | — | — |
| 2001-07-24 | $6.32 | $6.32 | 2,251,294 | — | — |
| 2001-07-23 | $6.54 | $6.54 | 1,706,569 | — | — |
| 2001-07-20 | $6.79 | $6.79 | 984,150 | — | — |
| 2001-07-19 | $6.75 | $6.75 | 1,141,088 | — | — |
| 2001-07-18 | $6.55 | $6.55 | 602,944 | — | — |
| 2001-07-17 | $6.52 | $6.52 | 380,700 | — | — |
| 2001-07-16 | $6.52 | $6.52 | 985,669 | — | — |
| 2001-07-13 | $6.56 | $6.56 | 1,876,669 | — | — |
| 2001-07-12 | $6.73 | $6.73 | 393,356 | — | — |
| 2001-07-11 | $6.50 | $6.50 | 749,250 | — | — |
| 2001-07-10 | $6.35 | $6.35 | 744,694 | — | — |
| 2001-07-09 | $6.52 | $6.52 | 488,531 | — | — |
| 2001-07-06 | $6.40 | $6.40 | 1,575,956 | — | — |
| 2001-07-05 | $6.21 | $6.21 | 2,785,388 | — | — |
| 2001-07-03 | $6.50 | $6.50 | 563,456 | — | — |
| 2001-07-02 | $6.59 | $6.59 | 1,109,700 | — | — |
| 2001-06-29 | $6.24 | $6.24 | 1,621,013 | — | — |
| 2001-06-28 | $6.61 | $6.61 | 3,298,725 | — | — |
| 2001-06-27 | $6.84 | $6.84 | 5,883,131 | — | — |
| 2001-06-26 | $6.67 | $6.67 | 6,396,469 | — | — |
| 2001-06-25 | $6.42 | $6.42 | 2,580,356 | — | — |
| 2001-06-22 | $6.52 | $6.52 | 868,219 | — | — |
| 2001-06-21 | $6.63 | $6.63 | 4,359,825 | — | — |
| 2001-06-20 | $6.58 | $6.58 | 2,759,569 | — | — |
| 2001-06-19 | $6.15 | $6.15 | 576,113 | — | — |
| 2001-06-18 | $6.12 | $6.12 | 2,043,731 | — | — |
| 2001-06-15 | $6.22 | $6.22 | 1,238,288 | — | — |
| 2001-06-14 | $6.02 | $6.02 | 2,185,988 | — | — |
| 2001-06-13 | $6.00 | $6.00 | 1,288,913 | — | — |
| 2001-06-12 | $5.99 | $5.99 | 1,562,794 | — | — |
| 2001-06-11 | $5.93 | $5.93 | 1,236,263 | — | — |
| 2001-06-08 | $5.92 | $5.92 | 1,580,006 | — | — |
| 2001-06-07 | $5.91 | $5.91 | 1,201,331 | — | — |
| 2001-06-06 | $6.10 | $6.10 | 530,550 | — | — |
| 2001-06-05 | $6.15 | $6.15 | 1,314,731 | — | — |
| 2001-06-04 | $6.15 | $6.15 | 3,307,838 | — | — |
| 2001-06-01 | $6.07 | $6.07 | 3,214,181 | — | — |
| 2001-05-31 | $5.90 | $5.90 | 1,447,875 | — | — |
| 2001-05-30 | $5.91 | $5.91 | 1,071,731 | — | — |
| 2001-05-29 | $5.89 | $5.89 | 1,177,031 | — | — |
| 2001-05-25 | $5.92 | $5.92 | 1,088,944 | — | — |
| 2001-05-24 | $5.85 | $5.85 | 640,406 | — | — |
| 2001-05-23 | $5.83 | $5.83 | 1,656,450 | — | — |
| 2001-05-22 | $5.90 | $5.90 | 1,646,325 | — | — |
| 2001-05-21 | $5.90 | $5.90 | 1,798,200 | — | — |
| 2001-05-18 | $5.92 | $5.92 | 901,125 | — | — |
| 2001-05-17 | $5.92 | $5.92 | 533,081 | — | — |
| 2001-05-16 | $5.91 | $5.91 | 965,419 | — | — |
| 2001-05-15 | $5.90 | $5.90 | 285,019 | — | — |
| 2001-05-14 | $5.91 | $5.91 | 686,981 | — | — |
| 2001-05-11 | $5.86 | $5.86 | 611,550 | — | — |
| 2001-05-10 | $5.83 | $5.83 | 815,063 | — | — |
| 2001-05-09 | $5.72 | $5.72 | 1,134,000 | — | — |
| 2001-05-08 | $5.90 | $5.90 | 1,244,869 | — | — |
| 2001-05-07 | $5.63 | $5.63 | 447,019 | — | — |
| 2001-05-04 | $5.57 | $5.57 | 366,019 | — | — |
| 2001-05-03 | $5.41 | $5.41 | 546,750 | — | — |
| 2001-05-02 | $5.46 | $5.46 | 460,181 | — | — |
| 2001-05-01 | $5.59 | $5.59 | 1,060,594 | — | — |
| 2001-04-30 | $5.62 | $5.62 | 1,400,794 | — | — |
| 2001-04-27 | $5.53 | $5.53 | 400,950 | — | — |
| 2001-04-26 | $5.73 | $5.73 | 981,619 | — | — |
| 2001-04-25 | $5.67 | $5.67 | 2,671,481 | — | — |
| 2001-04-24 | $5.54 | $5.54 | 3,854,588 | — | — |
| 2001-04-23 | $5.49 | $5.49 | 1,215,000 | — | — |
| 2001-04-20 | $5.23 | $5.23 | 602,438 | — | — |
| 2001-04-19 | $5.17 | $5.17 | 647,494 | — | — |
| 2001-04-18 | $5.50 | $5.50 | 1,347,638 | — | — |
| 2001-04-17 | $5.36 | $5.36 | 1,500,525 | — | — |
| 2001-04-16 | $5.13 | $5.13 | 1,050,975 | — | — |
| 2001-04-12 | $5.33 | $5.33 | 840,881 | — | — |
| 2001-04-11 | $5.32 | $5.32 | 1,114,256 | — | — |
| 2001-04-10 | $5.33 | $5.33 | 2,182,950 | — | — |
| 2001-04-09 | $5.31 | $5.31 | 1,822,500 | — | — |
| 2001-04-06 | $5.35 | $5.35 | 3,117,488 | — | — |
| 2001-04-05 | $5.46 | $5.46 | 1,186,144 | — | — |
| 2001-04-04 | $5.33 | $5.33 | 1,920,206 | — | — |
| 2001-04-03 | $5.35 | $5.35 | 3,364,031 | — | — |
| 2001-04-02 | $5.58 | $5.58 | 2,100,938 | — | — |
| 2001-03-30 | $5.69 | $5.69 | 12,711,938 | — | — |
| 2001-03-29 | $6.26 | $6.26 | 2,237,119 | — | — |
| 2001-03-28 | $6.00 | $6.00 | 533,081 | — | — |
| 2001-03-27 | $6.14 | $6.14 | 2,673,000 | — | — |
| 2001-03-26 | $6.14 | $6.14 | 698,625 | — | — |
| 2001-03-23 | $6.26 | $6.26 | 1,004,400 | — | — |
| 2001-03-22 | $5.35 | $5.35 | 1,305,113 | — | — |
| 2001-03-21 | $6.06 | $6.06 | 632,306 | — | — |
| 2001-03-20 | $6.02 | $6.02 | 227,306 | — | — |
| 2001-03-19 | $6.32 | $6.32 | 2,429,494 | — | — |
| 2001-03-16 | $6.02 | $6.02 | 810,000 | — | — |
| 2001-03-15 | $6.32 | $6.32 | 1,577,475 | — | — |
| 2001-03-14 | $6.30 | $6.30 | 432,844 | — | — |
| 2001-03-13 | $6.32 | $6.32 | 1,367,888 | — | — |
| 2001-03-12 | $6.31 | $6.31 | 906,694 | — | — |
| 2001-03-09 | $6.30 | $6.30 | 2,568,206 | — | — |
| 2001-03-08 | $5.83 | $5.83 | 2,850,188 | — | — |
| 2001-03-07 | $5.93 | $5.93 | 1,257,525 | — | — |
| 2001-03-06 | $6.11 | $6.11 | 910,238 | — | — |
| 2001-03-05 | $6.36 | $6.36 | 1,015,538 | — | — |
| 2001-03-02 | $6.25 | $6.25 | 1,167,919 | — | — |
| 2001-03-01 | $6.17 | $6.17 | 1,977,413 | — | — |
| 2001-02-28 | $6.60 | $6.60 | 3,306,319 | — | — |
| 2001-02-27 | $5.83 | $5.83 | 999,338 | — | — |
| 2001-02-26 | $5.95 | $5.95 | 644,963 | — | — |
| 2001-02-23 | $6.07 | $6.07 | 1,572,413 | — | — |
| 2001-02-22 | $6.35 | $6.35 | 4,338,563 | — | — |
| 2001-02-21 | $6.27 | $6.27 | 6,313,950 | — | — |
| 2001-02-20 | $5.93 | $5.93 | 2,131,313 | — | — |
| 2001-02-16 | $5.70 | $5.70 | 1,157,288 | — | — |
| 2001-02-15 | $5.73 | $5.73 | 853,031 | — | — |
| 2001-02-14 | $5.79 | $5.79 | 975,544 | — | — |
| 2001-02-13 | $5.98 | $5.98 | 1,988,044 | — | — |
| 2001-02-12 | $5.63 | $5.63 | 977,063 | — | — |
| 2001-02-09 | $5.60 | $5.60 | 993,263 | — | — |
| 2001-02-08 | $5.56 | $5.56 | 674,325 | — | — |
| 2001-02-07 | $5.64 | $5.64 | 1,200,319 | — | — |
| 2001-02-06 | $5.73 | $5.73 | 2,843,100 | — | — |
| 2001-02-05 | $5.13 | $5.13 | 2,046,263 | — | — |
| 2001-02-02 | $5.14 | $5.14 | 4,404,375 | — | — |
| 2001-02-01 | $5.09 | $5.09 | 1,722,263 | — | — |
| 2001-01-31 | $5.59 | $5.59 | 2,977,256 | — | — |
| 2001-01-30 | $5.16 | $5.16 | 7,758,788 | — | — |
| 2001-01-29 | $4.95 | $4.95 | 2,010,825 | — | — |
| 2001-01-26 | $5.21 | $5.21 | 848,475 | — | — |
| 2001-01-25 | $5.53 | $5.53 | 620,663 | — | — |
| 2001-01-24 | $5.48 | $5.48 | 1,028,700 | — | — |
| 2001-01-23 | $5.36 | $5.36 | 905,175 | — | — |
| 2001-01-22 | $5.63 | $5.63 | 1,949,063 | — | — |
| 2001-01-19 | $5.94 | $5.94 | 988,706 | — | — |
| 2001-01-18 | $6.17 | $6.17 | 1,009,969 | — | — |
| 2001-01-17 | $5.88 | $5.88 | 1,161,844 | — | — |
| 2001-01-16 | $5.96 | $5.96 | 1,444,331 | — | — |
| 2001-01-12 | $5.77 | $5.77 | 999,338 | — | — |
| 2001-01-11 | $6.01 | $6.01 | 1,595,700 | — | — |
| 2001-01-10 | $6.42 | $6.42 | 2,529,731 | — | — |
| 2001-01-09 | $6.05 | $6.05 | 3,341,250 | — | — |
| 2001-01-08 | $5.95 | $5.95 | 1,624,050 | — | — |
| 2001-01-05 | $5.90 | $5.90 | 1,281,825 | — | — |
| 2001-01-04 | $5.64 | $5.64 | 2,111,569 | — | — |
| 2001-01-03 | $6.32 | $6.32 | 1,990,575 | — | — |
| 2001-01-02 | $6.22 | $6.22 | 1,473,188 | — | — |