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
- 1996-09-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2001-12-31 | $3.95 | $3.95 | 36,700 |
| 2001-12-28 | $3.69 | $3.69 | 59,200 |
| 2001-12-27 | $3.85 | $3.85 | 117,300 |
| 2001-12-26 | $3.96 | $3.96 | 4,500 |
| 2001-12-24 | $4.05 | $4.05 | 6,300 |
| 2001-12-21 | $3.99 | $3.99 | 20,200 |
| 2001-12-20 | $4.00 | $4.00 | 24,900 |
| 2001-12-19 | $4.00 | $4.00 | 20,900 |
| 2001-12-18 | $3.92 | $3.92 | 8,000 |
| 2001-12-17 | $3.98 | $3.98 | 22,700 |
| 2001-12-14 | $3.95 | $3.95 | 11,200 |
| 2001-12-13 | $3.92 | $3.92 | 32,100 |
| 2001-12-12 | $3.96 | $3.96 | 16,800 |
| 2001-12-11 | $3.95 | $3.95 | 50,600 |
| 2001-12-10 | $3.99 | $3.99 | 48,200 |
| 2001-12-07 | $3.63 | $3.63 | 17,300 |
| 2001-12-06 | $3.67 | $3.67 | 14,500 |
| 2001-12-05 | $3.61 | $3.61 | 87,600 |
| 2001-12-04 | $3.63 | $3.63 | 12,900 |
| 2001-12-03 | $3.65 | $3.65 | 15,800 |
| 2001-11-30 | $3.70 | $3.70 | 106,300 |
| 2001-11-29 | $3.43 | $3.43 | 6,600 |
| 2001-11-28 | $3.50 | $3.50 | 17,500 |
| 2001-11-27 | $3.53 | $3.53 | 31,900 |
| 2001-11-26 | $3.54 | $3.54 | 8,100 |
| 2001-11-23 | $3.62 | $3.62 | 1,600 |
| 2001-11-21 | $3.60 | $3.60 | 3,800 |
| 2001-11-20 | $3.60 | $3.60 | 12,200 |
| 2001-11-19 | $3.51 | $3.51 | 2,800 |
| 2001-11-16 | $3.74 | $3.74 | 2,300 |
| 2001-11-15 | $3.75 | $3.75 | 11,100 |
| 2001-11-14 | $3.58 | $3.58 | 1,000 |
| 2001-11-13 | $3.59 | $3.59 | 11,500 |
| 2001-11-12 | $3.54 | $3.54 | 6,100 |
| 2001-11-09 | $3.50 | $3.50 | 13,900 |
| 2001-11-08 | $3.50 | $3.50 | 300 |
| 2001-11-07 | $3.50 | $3.50 | 11,500 |
| 2001-11-06 | $3.54 | $3.54 | 700 |
| 2001-11-05 | $3.60 | $3.60 | 10,500 |
| 2001-11-02 | $3.51 | $3.51 | 13,100 |
| 2001-11-01 | $3.53 | $3.53 | 11,900 |
| 2001-10-31 | $3.45 | $3.45 | 16,800 |
| 2001-10-30 | $3.48 | $3.48 | 5,700 |
| 2001-10-29 | $3.42 | $3.42 | 48,400 |
| 2001-10-26 | $3.42 | $3.42 | 900 |
| 2001-10-25 | $3.31 | $3.31 | 800 |
| 2001-10-24 | $3.29 | $3.29 | 4,600 |
| 2001-10-23 | $3.55 | $3.55 | 12,100 |
| 2001-10-22 | $3.43 | $3.43 | 16,000 |
| 2001-10-19 | $3.35 | $3.35 | 0 |
| 2001-10-18 | $3.35 | $3.35 | 2,800 |
| 2001-10-17 | $3.35 | $3.35 | 2,600 |
| 2001-10-16 | $3.27 | $3.27 | 5,100 |
| 2001-10-15 | $3.31 | $3.31 | 9,100 |
| 2001-10-12 | $3.30 | $3.30 | 100 |
| 2001-10-11 | $3.46 | $3.46 | 1,600 |
| 2001-10-10 | $3.76 | $3.76 | 20,400 |
| 2001-10-09 | $3.44 | $3.44 | 9,000 |
| 2001-10-08 | $3.40 | $3.40 | 11,500 |
| 2001-10-05 | $3.13 | $3.13 | 1,500 |
| 2001-10-04 | $3.16 | $3.16 | 10,900 |
| 2001-10-03 | $3.09 | $3.09 | 3,800 |
| 2001-10-02 | $3.05 | $3.05 | 10,300 |
| 2001-10-01 | $3.10 | $3.10 | 11,600 |
| 2001-09-28 | $3.05 | $3.05 | 45,400 |
| 2001-09-27 | $2.95 | $2.95 | 14,300 |
| 2001-09-26 | $3.05 | $3.05 | 17,900 |
| 2001-09-25 | $2.90 | $2.90 | 15,400 |
| 2001-09-24 | $3.00 | $3.00 | 57,400 |
| 2001-09-21 | $2.90 | $2.90 | 123,100 |
| 2001-09-20 | $2.90 | $2.90 | 29,900 |
| 2001-09-19 | $3.00 | $3.00 | 24,300 |
| 2001-09-18 | $3.05 | $3.05 | 7,200 |
| 2001-09-17 | $3.00 | $3.00 | 35,100 |
| 2001-09-10 | $3.12 | $3.12 | 1,600 |
| 2001-09-07 | $3.15 | $3.15 | 19,900 |
| 2001-09-06 | $3.19 | $3.19 | 5,800 |
| 2001-09-05 | $3.14 | $3.14 | 5,700 |
| 2001-09-04 | $3.00 | $3.00 | 65,900 |
| 2001-08-31 | $2.97 | $2.97 | 148,200 |
| 2001-08-30 | $3.00 | $3.00 | 61,200 |
| 2001-08-29 | $3.49 | $3.49 | 19,300 |
| 2001-08-28 | $3.32 | $3.32 | 5,800 |
| 2001-08-27 | $3.43 | $3.43 | 19,100 |
| 2001-08-24 | $3.50 | $3.50 | 248,700 |
| 2001-08-23 | $3.43 | $3.43 | 49,700 |
| 2001-08-22 | $3.44 | $3.44 | 15,800 |
| 2001-08-21 | $3.43 | $3.43 | 32,100 |
| 2001-08-20 | $3.38 | $3.38 | 15,900 |
| 2001-08-17 | $3.37 | $3.37 | 15,700 |
| 2001-08-16 | $3.37 | $3.37 | 66,700 |
| 2001-08-15 | $3.37 | $3.37 | 14,500 |
| 2001-08-14 | $3.43 | $3.43 | 13,200 |
| 2001-08-13 | $3.45 | $3.45 | 143,500 |
| 2001-08-10 | $3.55 | $3.55 | 14,700 |
| 2001-08-09 | $3.50 | $3.50 | 13,700 |
| 2001-08-08 | $3.52 | $3.52 | 17,400 |
| 2001-08-07 | $3.60 | $3.60 | 31,200 |
| 2001-08-06 | $3.60 | $3.60 | 40,900 |
| 2001-08-03 | $3.45 | $3.45 | 5,800 |
| 2001-08-02 | $3.43 | $3.43 | 11,400 |
| 2001-08-01 | $3.40 | $3.40 | 7,600 |
| 2001-07-31 | $3.60 | $3.60 | 24,200 |
| 2001-07-30 | $3.33 | $3.33 | 5,500 |
| 2001-07-27 | $3.50 | $3.50 | 46,900 |
| 2001-07-26 | $3.27 | $3.27 | 1,800 |
| 2001-07-25 | $3.42 | $3.42 | 27,000 |
| 2001-07-24 | $3.35 | $3.35 | 23,700 |
| 2001-07-23 | $3.33 | $3.33 | 2,700 |
| 2001-07-20 | $3.33 | $3.33 | 1,500 |
| 2001-07-19 | $3.42 | $3.42 | 16,700 |
| 2001-07-18 | $3.40 | $3.40 | 6,900 |
| 2001-07-17 | $3.45 | $3.45 | 6,900 |
| 2001-07-16 | $3.41 | $3.41 | 4,100 |
| 2001-07-13 | $3.49 | $3.49 | 28,900 |
| 2001-07-12 | $3.50 | $3.50 | 13,600 |
| 2001-07-11 | $3.51 | $3.51 | 28,700 |
| 2001-07-10 | $3.55 | $3.55 | 56,300 |
| 2001-07-09 | $3.47 | $3.47 | 191,800 |
| 2001-07-06 | $3.35 | $3.35 | 1,081,600 |
| 2001-07-05 | $3.58 | $3.58 | 46,400 |
| 2001-07-03 | $3.58 | $3.58 | 2,900 |
| 2001-07-02 | $3.54 | $3.54 | 165,700 |
| 2001-06-29 | $3.50 | $3.50 | 110,400 |
| 2001-06-28 | $3.52 | $3.52 | 195,300 |
| 2001-06-27 | $3.80 | $3.80 | 2,500 |
| 2001-06-26 | $3.80 | $3.80 | 46,300 |
| 2001-06-25 | $3.88 | $3.88 | 22,000 |
| 2001-06-22 | $4.03 | $4.03 | 28,600 |
| 2001-06-21 | $4.45 | $4.45 | 10,900 |
| 2001-06-20 | $4.26 | $4.26 | 34,800 |
| 2001-06-19 | $4.16 | $4.16 | 7,100 |
| 2001-06-18 | $4.10 | $4.10 | 7,200 |
| 2001-06-15 | $4.06 | $4.06 | 30,400 |
| 2001-06-14 | $4.16 | $4.16 | 4,700 |
| 2001-06-13 | $4.27 | $4.27 | 800 |
| 2001-06-12 | $4.20 | $4.20 | 6,600 |
| 2001-06-11 | $4.05 | $4.05 | 8,500 |
| 2001-06-08 | $4.45 | $4.45 | 9,600 |
| 2001-06-07 | $4.44 | $4.44 | 12,200 |
| 2001-06-06 | $4.43 | $4.43 | 18,900 |
| 2001-06-05 | $4.07 | $4.07 | 10,500 |
| 2001-06-04 | $4.38 | $4.38 | 7,600 |
| 2001-06-01 | $4.80 | $4.80 | 18,800 |
| 2001-05-31 | $5.48 | $5.48 | 93,500 |
| 2001-05-30 | $4.51 | $4.51 | 40,400 |
| 2001-05-29 | $4.46 | $4.46 | 40,800 |
| 2001-05-25 | $4.34 | $4.34 | 6,300 |
| 2001-05-24 | $4.30 | $4.30 | 14,300 |
| 2001-05-23 | $4.24 | $4.24 | 12,100 |
| 2001-05-22 | $4.25 | $4.25 | 32,800 |
| 2001-05-21 | $4.20 | $4.20 | 14,000 |
| 2001-05-18 | $4.15 | $4.15 | 4,300 |
| 2001-05-17 | $4.24 | $4.24 | 11,100 |
| 2001-05-16 | $4.25 | $4.25 | 14,700 |
| 2001-05-15 | $4.25 | $4.25 | 11,300 |
| 2001-05-14 | $4.15 | $4.15 | 26,100 |
| 2001-05-11 | $4.35 | $4.35 | 9,100 |
| 2001-05-10 | $4.45 | $4.45 | 8,600 |
| 2001-05-09 | $4.60 | $4.60 | 8,900 |
| 2001-05-08 | $4.58 | $4.58 | 20,200 |
| 2001-05-07 | $4.60 | $4.60 | 21,200 |
| 2001-05-04 | $4.44 | $4.44 | 31,100 |
| 2001-05-03 | $4.61 | $4.61 | 12,300 |
| 2001-05-02 | $4.59 | $4.59 | 8,200 |
| 2001-05-01 | $4.70 | $4.70 | 43,900 |
| 2001-04-30 | $4.50 | $4.50 | 16,900 |
| 2001-04-27 | $4.31 | $4.31 | 17,800 |
| 2001-04-26 | $4.40 | $4.40 | 16,000 |
| 2001-04-25 | $4.29 | $4.29 | 12,900 |
| 2001-04-24 | $4.24 | $4.24 | 16,400 |
| 2001-04-23 | $4.25 | $4.25 | 18,400 |
| 2001-04-20 | $4.25 | $4.25 | 34,400 |
| 2001-04-19 | $4.10 | $4.10 | 16,300 |
| 2001-04-18 | $4.27 | $4.27 | 240,900 |
| 2001-04-17 | $4.00 | $4.00 | 44,800 |
| 2001-04-16 | $4.00 | $4.00 | 25,700 |
| 2001-04-12 | $3.92 | $3.92 | 39,300 |
| 2001-04-11 | $3.85 | $3.85 | 39,700 |
| 2001-04-10 | $3.82 | $3.82 | 14,800 |
| 2001-04-09 | $3.80 | $3.80 | 15,300 |
| 2001-04-06 | $3.97 | $3.97 | 10,900 |
| 2001-04-05 | $4.06 | $4.06 | 27,900 |
| 2001-04-04 | $3.75 | $3.75 | 91,800 |
| 2001-04-03 | $3.63 | $3.62 | 148,800 |
| 2001-04-02 | $3.94 | $3.94 | 122,800 |
| 2001-03-30 | $4.11 | $4.11 | 93,400 |
| 2001-03-29 | $4.00 | $4.00 | 86,500 |
| 2001-03-28 | $4.00 | $4.00 | 163,900 |
| 2001-03-27 | $4.03 | $4.03 | 97,600 |
| 2001-03-26 | $4.06 | $4.06 | 13,900 |
| 2001-03-23 | $4.06 | $4.06 | 43,300 |
| 2001-03-22 | $4.06 | $4.06 | 44,100 |
| 2001-03-21 | $4.08 | $4.08 | 19,100 |
| 2001-03-20 | $4.06 | $4.06 | 21,300 |
| 2001-03-19 | $4.19 | $4.19 | 43,600 |
| 2001-03-16 | $4.19 | $4.19 | 53,000 |
| 2001-03-15 | $4.22 | $4.22 | 127,300 |
| 2001-03-14 | $4.25 | $4.25 | 77,500 |
| 2001-03-13 | $4.19 | $4.19 | 117,900 |
| 2001-03-12 | $4.25 | $4.25 | 57,300 |
| 2001-03-09 | $4.44 | $4.44 | 87,700 |
| 2001-03-08 | $4.38 | $4.38 | 191,400 |
| 2001-03-07 | $4.31 | $4.31 | 143,900 |
| 2001-03-06 | $4.25 | $4.25 | 59,100 |
| 2001-03-05 | $4.13 | $4.13 | 131,500 |
| 2001-03-02 | $4.03 | $4.03 | 756,300 |
| 2001-03-01 | $3.97 | $3.97 | 44,600 |
| 2001-02-28 | $3.94 | $3.94 | 122,100 |
| 2001-02-27 | $4.00 | $4.00 | 39,900 |
| 2001-02-26 | $4.00 | $4.00 | 102,800 |
| 2001-02-23 | $4.09 | $4.09 | 92,100 |
| 2001-02-22 | $4.06 | $4.06 | 75,800 |
| 2001-02-21 | $4.13 | $4.13 | 143,900 |
| 2001-02-20 | $3.94 | $3.94 | 221,800 |
| 2001-02-16 | $4.38 | $4.38 | 71,300 |
| 2001-02-15 | $4.44 | $4.44 | 105,900 |
| 2001-02-14 | $4.63 | $4.62 | 332,600 |
| 2001-02-13 | $4.63 | $4.62 | 105,900 |
| 2001-02-12 | $4.63 | $4.62 | 200,700 |
| 2001-02-09 | $4.88 | $4.87 | 39,900 |
| 2001-02-08 | $5.00 | $5.00 | 246,500 |
| 2001-02-07 | $5.13 | $5.13 | 55,800 |
| 2001-02-06 | $5.13 | $5.13 | 125,500 |
| 2001-02-05 | $4.94 | $4.94 | 95,100 |
| 2001-02-02 | $4.88 | $4.87 | 91,300 |
| 2001-02-01 | $4.95 | $4.95 | 482,600 |
| 2001-01-31 | $5.41 | $5.41 | 566,200 |
| 2001-01-30 | $5.50 | $5.50 | 272,500 |
| 2001-01-29 | $5.25 | $5.25 | 381,700 |
| 2001-01-26 | $5.25 | $5.25 | 105,600 |
| 2001-01-25 | $5.00 | $5.00 | 398,300 |
| 2001-01-24 | $5.19 | $5.19 | 2,733,800 |
| 2001-01-23 | $6.94 | $6.94 | 2,519,700 |
| 2001-01-22 | $6.63 | $6.62 | 860,500 |
| 2001-01-19 | $6.75 | $6.75 | 329,400 |
| 2001-01-18 | $6.69 | $6.69 | 869,600 |
| 2001-01-17 | $6.63 | $6.62 | 452,600 |
| 2001-01-16 | $6.63 | $6.62 | 110,000 |
| 2001-01-12 | $6.59 | $6.59 | 171,400 |
| 2001-01-11 | $6.63 | $6.62 | 470,900 |
| 2001-01-10 | $6.59 | $6.59 | 149,400 |
| 2001-01-09 | $6.63 | $6.62 | 204,800 |
| 2001-01-08 | $6.56 | $6.56 | 89,400 |
| 2001-01-05 | $6.53 | $6.53 | 164,200 |
| 2001-01-04 | $6.53 | $6.53 | 234,100 |
| 2001-01-03 | $6.50 | $6.50 | 206,100 |
| 2001-01-02 | $6.50 | $6.50 | 286,200 |