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
- 1999-02-22 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 | $7.80 | $7.80 | 1,070 |
| 2001-12-28 | $7.50 | $7.50 | 480 |
| 2001-12-27 | $7.50 | $7.50 | 1,760 |
| 2001-12-26 | $7.50 | $7.50 | 2,280 |
| 2001-12-24 | $7.50 | $7.50 | 460 |
| 2001-12-21 | $7.50 | $7.50 | 1,510 |
| 2001-12-20 | $8.10 | $8.10 | 4,770 |
| 2001-12-19 | $7.50 | $7.50 | 3,300 |
| 2001-12-18 | $7.90 | $7.90 | 3,240 |
| 2001-12-17 | $8.30 | $8.30 | 340 |
| 2001-12-14 | $8.60 | $8.60 | 2,260 |
| 2001-12-13 | $8.20 | $8.20 | 5,530 |
| 2001-12-12 | $8.40 | $8.40 | 1,510 |
| 2001-12-11 | $8.40 | $8.40 | 460 |
| 2001-12-10 | $9.00 | $9.00 | 1,730 |
| 2001-12-07 | $8.40 | $8.40 | 3,340 |
| 2001-12-06 | $8.40 | $8.40 | 4,230 |
| 2001-12-05 | $8.60 | $8.60 | 1,490 |
| 2001-12-04 | $8.20 | $8.20 | 3,160 |
| 2001-12-03 | $9.00 | $9.00 | 4,520 |
| 2001-11-30 | $8.20 | $8.20 | 3,110 |
| 2001-11-29 | $8.70 | $8.70 | 2,510 |
| 2001-11-28 | $8.20 | $8.20 | 730 |
| 2001-11-27 | $8.20 | $8.20 | 1,670 |
| 2001-11-26 | $8.50 | $8.50 | 2,130 |
| 2001-11-23 | $9.20 | $9.20 | 1,010 |
| 2001-11-21 | $9.40 | $9.40 | 2,710 |
| 2001-11-20 | $9.50 | $9.50 | 4,350 |
| 2001-11-19 | $9.00 | $9.00 | 3,530 |
| 2001-11-16 | $8.20 | $8.20 | 8,390 |
| 2001-11-15 | $7.10 | $7.10 | 500 |
| 2001-11-14 | $7.10 | $7.10 | 1,500 |
| 2001-11-13 | $7.90 | $7.90 | 330 |
| 2001-11-12 | $7.30 | $7.30 | 260 |
| 2001-11-09 | $7.00 | $7.00 | 700 |
| 2001-11-08 | $7.00 | $7.00 | 840 |
| 2001-11-07 | $7.00 | $7.00 | 1,260 |
| 2001-11-06 | $7.20 | $7.20 | 710 |
| 2001-11-05 | $7.40 | $7.40 | 1,750 |
| 2001-11-02 | $7.60 | $7.60 | 870 |
| 2001-11-01 | $7.70 | $7.70 | 630 |
| 2001-10-31 | $7.70 | $7.70 | 1,170 |
| 2001-10-30 | $7.70 | $7.70 | 860 |
| 2001-10-29 | $7.70 | $7.70 | 630 |
| 2001-10-26 | $9.00 | $9.00 | 7,200 |
| 2001-10-25 | $7.60 | $7.60 | 1,810 |
| 2001-10-24 | $7.50 | $7.50 | 360 |
| 2001-10-23 | $7.60 | $7.60 | 740 |
| 2001-10-22 | $8.00 | $8.00 | 2,370 |
| 2001-10-19 | $8.10 | $8.10 | 520 |
| 2001-10-18 | $8.10 | $8.10 | 1,260 |
| 2001-10-17 | $8.70 | $8.70 | 1,420 |
| 2001-10-16 | $9.10 | $9.10 | 1,570 |
| 2001-10-15 | $9.20 | $9.20 | 1,840 |
| 2001-10-12 | $9.50 | $9.50 | 730 |
| 2001-10-11 | $9.90 | $9.90 | 5,690 |
| 2001-10-10 | $8.00 | $8.00 | 800 |
| 2001-10-09 | $8.00 | $8.00 | 260 |
| 2001-10-08 | $8.20 | $8.20 | 450 |
| 2001-10-05 | $8.20 | $8.20 | 660 |
| 2001-10-04 | $8.40 | $8.40 | 1,210 |
| 2001-10-03 | $8.60 | $8.60 | 760 |
| 2001-10-02 | $8.60 | $8.60 | 1,170 |
| 2001-10-01 | $8.60 | $8.60 | 1,990 |
| 2001-09-28 | $8.80 | $8.80 | 810 |
| 2001-09-27 | $9.00 | $9.00 | 810 |
| 2001-09-26 | $9.10 | $9.10 | 1,690 |
| 2001-09-25 | $9.60 | $9.60 | 2,050 |
| 2001-09-24 | $10.20 | $10.20 | 980 |
| 2001-09-21 | $10.30 | $10.30 | 2,280 |
| 2001-09-20 | $10.20 | $10.20 | 960 |
| 2001-09-19 | $10.70 | $10.70 | 1,520 |
| 2001-09-18 | $12.20 | $12.20 | 1,050 |
| 2001-09-17 | $12.60 | $12.60 | 1,220 |
| 2001-09-10 | $12.20 | $12.20 | 690 |
| 2001-09-07 | $12.10 | $12.10 | 250 |
| 2001-09-06 | $12.20 | $12.20 | 410 |
| 2001-09-05 | $12.20 | $12.20 | 1,540 |
| 2001-09-04 | $13.90 | $13.90 | 2,510 |
| 2001-08-31 | $14.10 | $14.10 | 1,150 |
| 2001-08-30 | $14.10 | $14.10 | 1,170 |
| 2001-08-29 | $14.50 | $14.50 | 1,420 |
| 2001-08-28 | $15.10 | $15.10 | 1,810 |
| 2001-08-27 | $15.50 | $15.50 | 1,520 |
| 2001-08-24 | $16.70 | $16.70 | 1,830 |
| 2001-08-23 | $17.00 | $17.00 | 4,020 |
| 2001-08-22 | $17.00 | $17.00 | 770 |
| 2001-08-21 | $14.60 | $14.60 | 1,310 |
| 2001-08-20 | $15.00 | $15.00 | 2,050 |
| 2001-08-17 | $16.00 | $16.00 | 1,240 |
| 2001-08-16 | $15.80 | $15.80 | 1,060 |
| 2001-08-15 | $15.90 | $15.90 | 2,430 |
| 2001-08-14 | $16.00 | $16.00 | 810 |
| 2001-08-13 | $16.00 | $16.00 | 1,930 |
| 2001-08-10 | $17.00 | $17.00 | 1,160 |
| 2001-08-09 | $16.00 | $16.00 | 210 |
| 2001-08-08 | $16.50 | $16.50 | 1,060 |
| 2001-08-07 | $15.70 | $15.70 | 1,730 |
| 2001-08-06 | $16.50 | $16.50 | 1,120 |
| 2001-08-03 | $16.50 | $16.50 | 2,360 |
| 2001-08-02 | $15.40 | $15.40 | 400 |
| 2001-08-01 | $16.20 | $16.20 | 210 |
| 2001-07-31 | $17.00 | $17.00 | 670 |
| 2001-07-30 | $19.00 | $19.00 | 490 |
| 2001-07-27 | $19.00 | $19.00 | 410 |
| 2001-07-26 | $19.00 | $19.00 | 2,660 |
| 2001-07-25 | $18.00 | $18.00 | 240 |
| 2001-07-24 | $18.00 | $18.00 | 1,390 |
| 2001-07-23 | $19.50 | $19.50 | 1,130 |
| 2001-07-20 | $19.00 | $19.00 | 4,380 |
| 2001-07-19 | $16.50 | $16.50 | 750 |
| 2001-07-18 | $16.00 | $16.00 | 580 |
| 2001-07-17 | $16.50 | $16.50 | 2,030 |
| 2001-07-16 | $18.00 | $18.00 | 1,210 |
| 2001-07-13 | $18.20 | $18.20 | 1,360 |
| 2001-07-12 | $17.00 | $17.00 | 650 |
| 2001-07-11 | $16.00 | $16.00 | 1,160 |
| 2001-07-10 | $17.50 | $17.50 | 1,220 |
| 2001-07-09 | $17.00 | $17.00 | 700 |
| 2001-07-06 | $17.80 | $17.80 | 950 |
| 2001-07-05 | $18.90 | $18.90 | 680 |
| 2001-07-03 | $19.60 | $19.60 | 250 |
| 2001-07-02 | $20.10 | $20.10 | 930 |
| 2001-06-29 | $20.40 | $20.40 | 1,030 |
| 2001-06-28 | $21.00 | $21.00 | 760 |
| 2001-06-27 | $20.50 | $20.50 | 900 |
| 2001-06-26 | $20.50 | $20.50 | 480 |
| 2001-06-25 | $21.50 | $21.50 | 600 |
| 2001-06-22 | $20.50 | $20.50 | 540 |
| 2001-06-21 | $20.80 | $20.80 | 750 |
| 2001-06-20 | $20.50 | $20.50 | 710 |
| 2001-06-19 | $21.50 | $21.50 | 1,970 |
| 2001-06-18 | $22.80 | $22.80 | 1,490 |
| 2001-06-15 | $22.50 | $22.50 | 790 |
| 2001-06-14 | $22.50 | $22.50 | 920 |
| 2001-06-13 | $23.50 | $23.50 | 970 |
| 2001-06-12 | $24.50 | $24.50 | 600 |
| 2001-06-11 | $26.50 | $26.50 | 230 |
| 2001-06-08 | $27.00 | $27.00 | 4,580 |
| 2001-06-07 | $23.00 | $23.00 | 360 |
| 2001-06-06 | $23.30 | $23.30 | 2,830 |
| 2001-06-05 | $23.40 | $23.40 | 750 |
| 2001-06-04 | $22.00 | $22.00 | 780 |
| 2001-06-01 | $22.00 | $22.00 | 1,360 |
| 2001-05-31 | $21.50 | $21.50 | 530 |
| 2001-05-30 | $21.50 | $21.50 | 3,230 |
| 2001-05-29 | $17.50 | $17.50 | 410 |
| 2001-05-25 | $17.20 | $17.20 | 680 |
| 2001-05-24 | $20.00 | $20.00 | 2,120 |
| 2001-05-23 | $19.00 | $19.00 | 780 |
| 2001-05-22 | $18.00 | $18.00 | 2,190 |
| 2001-05-21 | $19.00 | $19.00 | 3,790 |
| 2001-05-18 | $25.50 | $25.50 | 960 |
| 2001-05-17 | $25.50 | $25.50 | 2,330 |
| 2001-05-16 | $26.90 | $26.90 | 2,930 |
| 2001-05-15 | $30.00 | $30.00 | 12,770 |
| 2001-05-14 | $26.00 | $26.00 | 3,960 |
| 2001-05-11 | $17.80 | $17.80 | 350 |
| 2001-05-10 | $18.50 | $18.50 | 580 |
| 2001-05-09 | $17.50 | $17.50 | 1,100 |
| 2001-05-08 | $17.50 | $17.50 | 920 |
| 2001-05-07 | $16.80 | $16.80 | 570 |
| 2001-05-04 | $17.70 | $17.70 | 1,870 |
| 2001-05-03 | $15.40 | $15.40 | 1,030 |
| 2001-05-02 | $16.70 | $16.70 | 5,660 |
| 2001-05-01 | $10.90 | $10.90 | 980 |
| 2001-04-30 | $9.70 | $9.70 | 320 |
| 2001-04-27 | $10.50 | $10.50 | 400 |
| 2001-04-26 | $9.60 | $9.60 | 730 |
| 2001-04-25 | $10.00 | $10.00 | 1,490 |
| 2001-04-24 | $10.10 | $10.10 | 1,300 |
| 2001-04-23 | $10.00 | $10.00 | 600 |
| 2001-04-20 | $9.50 | $9.50 | 3,230 |
| 2001-04-19 | $9.10 | $9.10 | 280 |
| 2001-04-18 | $9.90 | $9.90 | 2,080 |
| 2001-04-17 | $9.10 | $9.10 | 300 |
| 2001-04-16 | $9.10 | $9.10 | 3,960 |
| 2001-04-12 | $9.10 | $9.10 | 560 |
| 2001-04-11 | $9.10 | $9.10 | 310 |
| 2001-04-10 | $9.00 | $9.00 | 100 |
| 2001-04-09 | $8.80 | $8.80 | 100 |
| 2001-04-06 | $8.75 | $8.75 | 290 |
| 2001-04-05 | $8.75 | $8.75 | 80 |
| 2001-04-04 | $8.75 | $8.75 | 100 |
| 2001-04-03 | $9.06 | $9.06 | 1,000 |
| 2001-04-02 | $9.06 | $9.06 | 320 |
| 2001-03-30 | $10.00 | $10.00 | 290 |
| 2001-03-29 | $9.06 | $9.06 | 1,080 |
| 2001-03-28 | $9.06 | $9.06 | 940 |
| 2001-03-27 | $9.06 | $9.06 | 280 |
| 2001-03-26 | $9.38 | $9.38 | 2,360 |
| 2001-03-23 | $10.63 | $10.63 | 1,020 |
| 2001-03-22 | $10.94 | $10.94 | 280 |
| 2001-03-21 | $9.69 | $9.69 | 3,470 |
| 2001-03-20 | $9.38 | $9.38 | 80 |
| 2001-03-19 | $9.38 | $9.38 | 180 |
| 2001-03-16 | $10.00 | $10.00 | 890 |
| 2001-03-15 | $9.38 | $9.38 | 430 |
| 2001-03-14 | $9.06 | $9.06 | 1,590 |
| 2001-03-13 | $9.38 | $9.38 | 300 |
| 2001-03-12 | $9.06 | $9.06 | 1,530 |
| 2001-03-09 | $9.38 | $9.38 | 900 |
| 2001-03-08 | $9.38 | $9.38 | 80 |
| 2001-03-07 | $10.00 | $10.00 | 1,020 |
| 2001-03-06 | $9.38 | $9.38 | 320 |
| 2001-03-05 | $9.38 | $9.38 | 270 |
| 2001-03-02 | $9.06 | $9.06 | 70 |
| 2001-03-01 | $9.06 | $9.06 | 250 |
| 2001-02-28 | $9.06 | $9.06 | 610 |
| 2001-02-27 | $9.06 | $9.06 | 120 |
| 2001-02-26 | $9.06 | $9.06 | 990 |
| 2001-02-23 | $10.63 | $10.63 | 440 |
| 2001-02-22 | $9.06 | $9.06 | 1,550 |
| 2001-02-21 | $10.63 | $10.63 | 570 |
| 2001-02-20 | $11.56 | $11.56 | 470 |
| 2001-02-16 | $12.50 | $12.50 | 1,730 |
| 2001-02-15 | $12.81 | $12.81 | 530 |
| 2001-02-14 | $13.44 | $13.44 | 220 |
| 2001-02-13 | $13.75 | $13.75 | 270 |
| 2001-02-12 | $13.75 | $13.75 | 480 |
| 2001-02-09 | $15.00 | $15.00 | 1,230 |
| 2001-02-08 | $13.75 | $13.75 | 900 |
| 2001-02-07 | $13.75 | $13.75 | 2,730 |
| 2001-02-06 | $11.88 | $11.88 | 1,230 |
| 2001-02-05 | $11.88 | $11.88 | 2,260 |
| 2001-02-02 | $10.47 | $10.47 | 0 |
| 2001-02-01 | $10.47 | $10.47 | 450 |
| 2001-01-31 | $10.63 | $10.63 | 650 |
| 2001-01-30 | $8.75 | $8.75 | 100 |
| 2001-01-29 | $8.75 | $8.75 | 170 |
| 2001-01-26 | $10.31 | $10.31 | 440 |
| 2001-01-25 | $10.63 | $10.63 | 180 |
| 2001-01-24 | $10.47 | $10.47 | 1,290 |
| 2001-01-23 | $10.00 | $10.00 | 910 |
| 2001-01-22 | $8.13 | $8.13 | 1,300 |
| 2001-01-19 | $10.00 | $10.00 | 210 |
| 2001-01-18 | $8.13 | $8.13 | 240 |
| 2001-01-17 | $8.75 | $8.75 | 1,610 |
| 2001-01-16 | $8.75 | $8.75 | 870 |
| 2001-01-12 | $10.00 | $10.00 | 150 |
| 2001-01-11 | $8.13 | $8.13 | 2,580 |
| 2001-01-10 | $9.38 | $9.38 | 350 |
| 2001-01-09 | $9.38 | $9.38 | 100 |
| 2001-01-08 | $9.38 | $9.38 | 830 |
| 2001-01-05 | $8.75 | $8.75 | 180 |
| 2001-01-04 | $10.63 | $10.63 | 1,990 |
| 2001-01-03 | $10.00 | $10.00 | 1,620 |
| 2001-01-02 | $10.00 | $10.00 | 180 |