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
- 2000-02-24 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 | $6.50 | $6.50 | 25,900 |
| 2001-12-28 | $6.05 | $6.05 | 6,600 |
| 2001-12-27 | $6.00 | $6.00 | 4,700 |
| 2001-12-26 | $6.04 | $6.04 | 1,800 |
| 2001-12-24 | $6.10 | $6.10 | 12,300 |
| 2001-12-21 | $6.10 | $6.10 | 8,200 |
| 2001-12-20 | $6.00 | $6.00 | 6,300 |
| 2001-12-19 | $6.25 | $6.25 | 3,500 |
| 2001-12-18 | $6.15 | $6.15 | 41,800 |
| 2001-12-17 | $6.45 | $6.45 | 2,500 |
| 2001-12-14 | $6.20 | $6.20 | 4,600 |
| 2001-12-13 | $6.00 | $6.00 | 13,000 |
| 2001-12-12 | $6.11 | $6.11 | 7,400 |
| 2001-12-11 | $6.06 | $6.06 | 2,200 |
| 2001-12-10 | $6.00 | $6.00 | 9,700 |
| 2001-12-07 | $6.40 | $6.40 | 7,900 |
| 2001-12-06 | $6.55 | $6.55 | 2,200 |
| 2001-12-05 | $6.15 | $6.15 | 10,200 |
| 2001-12-04 | $6.30 | $6.30 | 2,600 |
| 2001-12-03 | $6.40 | $6.40 | 1,500 |
| 2001-11-30 | $6.35 | $6.35 | 4,900 |
| 2001-11-29 | $6.35 | $6.35 | 2,500 |
| 2001-11-28 | $6.40 | $6.40 | 1,600 |
| 2001-11-27 | $6.40 | $6.40 | 15,900 |
| 2001-11-26 | $6.65 | $6.65 | 4,900 |
| 2001-11-23 | $6.60 | $6.60 | 0 |
| 2001-11-21 | $6.60 | $6.60 | 0 |
| 2001-11-20 | $6.60 | $6.60 | 3,700 |
| 2001-11-19 | $6.65 | $6.65 | 7,900 |
| 2001-11-16 | $6.75 | $6.75 | 5,100 |
| 2001-11-15 | $6.30 | $6.30 | 5,700 |
| 2001-11-14 | $6.45 | $6.45 | 4,500 |
| 2001-11-13 | $6.50 | $6.50 | 4,200 |
| 2001-11-12 | $6.50 | $6.50 | 8,100 |
| 2001-11-09 | $6.34 | $6.34 | 5,000 |
| 2001-11-08 | $6.15 | $6.15 | 7,100 |
| 2001-11-07 | $6.45 | $6.45 | 7,300 |
| 2001-11-06 | $6.50 | $6.50 | 8,600 |
| 2001-11-05 | $6.48 | $6.48 | 4,100 |
| 2001-11-02 | $6.45 | $6.45 | 5,800 |
| 2001-11-01 | $6.40 | $6.40 | 10,400 |
| 2001-10-31 | $6.30 | $6.30 | 4,400 |
| 2001-10-30 | $6.20 | $6.20 | 2,300 |
| 2001-10-29 | $6.49 | $6.49 | 28,900 |
| 2001-10-26 | $6.51 | $6.51 | 12,100 |
| 2001-10-25 | $6.75 | $6.75 | 12,900 |
| 2001-10-24 | $7.00 | $7.00 | 8,900 |
| 2001-10-23 | $7.20 | $7.20 | 1,500 |
| 2001-10-22 | $7.30 | $7.30 | 17,300 |
| 2001-10-19 | $7.30 | $7.30 | 5,400 |
| 2001-10-18 | $7.43 | $7.43 | 18,900 |
| 2001-10-17 | $7.45 | $7.45 | 7,300 |
| 2001-10-16 | $7.72 | $7.72 | 9,900 |
| 2001-10-15 | $7.65 | $7.65 | 1,600 |
| 2001-10-12 | $7.51 | $7.51 | 2,400 |
| 2001-10-11 | $7.50 | $7.50 | 5,900 |
| 2001-10-10 | $7.43 | $7.43 | 8,000 |
| 2001-10-09 | $7.35 | $7.35 | 33,200 |
| 2001-10-08 | $6.78 | $6.78 | 5,600 |
| 2001-10-05 | $6.60 | $6.60 | 2,200 |
| 2001-10-04 | $6.71 | $6.71 | 6,500 |
| 2001-10-03 | $6.75 | $6.75 | 10,300 |
| 2001-10-02 | $6.55 | $6.55 | 4,100 |
| 2001-10-01 | $6.35 | $6.35 | 12,000 |
| 2001-09-28 | $6.28 | $6.28 | 9,900 |
| 2001-09-27 | $5.85 | $5.85 | 45,700 |
| 2001-09-26 | $5.35 | $5.35 | 27,800 |
| 2001-09-25 | $5.70 | $5.70 | 19,400 |
| 2001-09-24 | $6.05 | $6.05 | 18,300 |
| 2001-09-21 | $6.00 | $6.00 | 40,700 |
| 2001-09-20 | $6.20 | $6.20 | 9,500 |
| 2001-09-19 | $6.15 | $6.15 | 25,400 |
| 2001-09-18 | $6.25 | $6.25 | 32,100 |
| 2001-09-17 | $6.90 | $6.90 | 16,100 |
| 2001-09-10 | $7.50 | $7.50 | 20,700 |
| 2001-09-07 | $7.92 | $7.92 | 1,400 |
| 2001-09-06 | $7.95 | $7.95 | 1,400 |
| 2001-09-05 | $8.00 | $8.00 | 5,300 |
| 2001-09-04 | $8.00 | $8.00 | 1,700 |
| 2001-08-31 | $7.90 | $7.90 | 1,300 |
| 2001-08-30 | $7.95 | $7.95 | 4,500 |
| 2001-08-29 | $8.11 | $8.11 | 6,100 |
| 2001-08-28 | $8.35 | $8.35 | 3,200 |
| 2001-08-27 | $8.45 | $8.45 | 24,200 |
| 2001-08-24 | $8.20 | $8.20 | 1,000 |
| 2001-08-23 | $8.25 | $8.25 | 25,100 |
| 2001-08-22 | $8.27 | $8.27 | 11,700 |
| 2001-08-21 | $8.43 | $8.43 | 6,000 |
| 2001-08-20 | $8.45 | $8.45 | 26,800 |
| 2001-08-17 | $8.15 | $8.15 | 47,500 |
| 2001-08-16 | $9.30 | $9.30 | 2,000 |
| 2001-08-15 | $9.45 | $9.45 | 28,700 |
| 2001-08-14 | $9.90 | $9.90 | 22,900 |
| 2001-08-13 | $10.25 | $10.25 | 10,400 |
| 2001-08-10 | $10.23 | $10.23 | 300 |
| 2001-08-09 | $10.24 | $10.24 | 12,800 |
| 2001-08-08 | $10.30 | $10.30 | 13,200 |
| 2001-08-07 | $10.60 | $10.60 | 9,200 |
| 2001-08-06 | $10.70 | $10.70 | 24,600 |
| 2001-08-03 | $10.50 | $10.50 | 17,800 |
| 2001-08-02 | $10.52 | $10.52 | 6,000 |
| 2001-08-01 | $10.55 | $10.55 | 5,600 |
| 2001-07-31 | $10.50 | $10.50 | 17,400 |
| 2001-07-30 | $10.49 | $10.49 | 4,900 |
| 2001-07-27 | $10.61 | $10.61 | 100 |
| 2001-07-26 | $10.60 | $10.60 | 18,700 |
| 2001-07-25 | $10.51 | $10.51 | 14,000 |
| 2001-07-24 | $10.52 | $10.52 | 1,400 |
| 2001-07-23 | $10.52 | $10.52 | 2,700 |
| 2001-07-20 | $10.63 | $10.63 | 16,400 |
| 2001-07-19 | $10.50 | $10.50 | 15,700 |
| 2001-07-18 | $10.60 | $10.60 | 4,500 |
| 2001-07-17 | $10.80 | $10.80 | 10,000 |
| 2001-07-16 | $11.10 | $11.10 | 4,300 |
| 2001-07-13 | $11.09 | $11.09 | 6,000 |
| 2001-07-12 | $11.05 | $11.05 | 4,200 |
| 2001-07-11 | $11.05 | $11.05 | 13,300 |
| 2001-07-10 | $10.80 | $10.80 | 19,300 |
| 2001-07-09 | $11.00 | $11.00 | 6,700 |
| 2001-07-06 | $11.01 | $11.01 | 7,200 |
| 2001-07-05 | $11.16 | $11.16 | 2,500 |
| 2001-07-03 | $11.25 | $11.25 | 12,500 |
| 2001-07-02 | $11.25 | $11.25 | 25,200 |
| 2001-06-29 | $11.30 | $11.30 | 63,100 |
| 2001-06-28 | $9.60 | $9.60 | 7,300 |
| 2001-06-27 | $9.30 | $9.30 | 5,000 |
| 2001-06-26 | $9.65 | $9.65 | 19,500 |
| 2001-06-25 | $9.60 | $9.60 | 16,400 |
| 2001-06-22 | $10.00 | $10.00 | 23,200 |
| 2001-06-21 | $10.10 | $10.10 | 20,000 |
| 2001-06-20 | $9.95 | $9.95 | 19,900 |
| 2001-06-19 | $9.90 | $9.90 | 9,400 |
| 2001-06-18 | $9.90 | $9.90 | 17,900 |
| 2001-06-15 | $10.60 | $10.60 | 39,500 |
| 2001-06-14 | $9.90 | $9.90 | 28,600 |
| 2001-06-13 | $9.15 | $9.15 | 14,100 |
| 2001-06-12 | $8.65 | $8.65 | 18,400 |
| 2001-06-11 | $8.75 | $8.75 | 18,400 |
| 2001-06-08 | $8.55 | $8.55 | 45,000 |
| 2001-06-07 | $8.25 | $8.25 | 38,800 |
| 2001-06-06 | $7.35 | $7.35 | 7,600 |
| 2001-06-05 | $7.15 | $7.15 | 2,100 |
| 2001-06-04 | $7.01 | $7.01 | 13,400 |
| 2001-06-01 | $7.39 | $7.39 | 5,200 |
| 2001-05-31 | $7.35 | $7.35 | 5,400 |
| 2001-05-30 | $7.35 | $7.35 | 3,500 |
| 2001-05-29 | $7.20 | $7.20 | 4,000 |
| 2001-05-25 | $7.25 | $7.25 | 3,500 |
| 2001-05-24 | $7.35 | $7.35 | 6,700 |
| 2001-05-23 | $7.38 | $7.38 | 17,900 |
| 2001-05-22 | $7.75 | $7.75 | 3,300 |
| 2001-05-21 | $7.64 | $7.64 | 14,900 |
| 2001-05-18 | $7.11 | $7.11 | 500 |
| 2001-05-17 | $7.10 | $7.10 | 300 |
| 2001-05-16 | $7.11 | $7.11 | 2,700 |
| 2001-05-15 | $7.20 | $7.20 | 300 |
| 2001-05-14 | $7.10 | $7.10 | 5,600 |
| 2001-05-11 | $7.20 | $7.20 | 6,300 |
| 2001-05-10 | $7.00 | $7.00 | 1,800 |
| 2001-05-09 | $6.90 | $6.90 | 10,900 |
| 2001-05-08 | $7.00 | $7.00 | 4,300 |
| 2001-05-07 | $7.00 | $7.00 | 6,200 |
| 2001-05-04 | $7.05 | $7.05 | 2,200 |
| 2001-05-03 | $7.10 | $7.10 | 1,700 |
| 2001-05-02 | $7.18 | $7.18 | 100 |
| 2001-05-01 | $7.20 | $7.20 | 1,000 |
| 2001-04-30 | $7.10 | $7.10 | 1,400 |
| 2001-04-27 | $7.20 | $7.20 | 2,000 |
| 2001-04-26 | $7.10 | $7.10 | 11,600 |
| 2001-04-25 | $7.30 | $7.30 | 7,000 |
| 2001-04-24 | $7.40 | $7.40 | 4,300 |
| 2001-04-23 | $7.50 | $7.50 | 11,800 |
| 2001-04-20 | $7.05 | $7.05 | 15,000 |
| 2001-04-19 | $5.90 | $5.90 | 4,800 |
| 2001-04-18 | $5.65 | $5.65 | 2,100 |
| 2001-04-17 | $5.47 | $5.47 | 12,900 |
| 2001-04-16 | $5.60 | $5.60 | 6,100 |
| 2001-04-12 | $5.45 | $5.45 | 1,500 |
| 2001-04-11 | $5.47 | $5.47 | 7,100 |
| 2001-04-10 | $5.45 | $5.45 | 1,500 |
| 2001-04-09 | $5.50 | $5.50 | 17,600 |
| 2001-04-06 | $5.35 | $5.35 | 36,500 |
| 2001-04-05 | $5.10 | $5.10 | 4,700 |
| 2001-04-04 | $5.00 | $5.00 | 2,000 |
| 2001-04-03 | $5.10 | $5.10 | 6,000 |
| 2001-04-02 | $5.25 | $5.25 | 13,500 |
| 2001-03-30 | $5.50 | $5.50 | 7,600 |
| 2001-03-29 | $5.35 | $5.35 | 20,900 |
| 2001-03-28 | $5.10 | $5.10 | 0 |
| 2001-03-27 | $5.10 | $5.10 | 33,800 |
| 2001-03-26 | $5.20 | $5.20 | 1,900 |
| 2001-03-23 | $5.25 | $5.25 | 11,600 |
| 2001-03-22 | $5.20 | $5.20 | 500 |
| 2001-03-21 | $5.22 | $5.22 | 6,800 |
| 2001-03-20 | $5.45 | $5.45 | 2,000 |
| 2001-03-19 | $5.20 | $5.20 | 1,300 |
| 2001-03-16 | $5.25 | $5.25 | 0 |
| 2001-03-15 | $5.25 | $5.25 | 40,100 |
| 2001-03-14 | $5.00 | $5.00 | 24,300 |
| 2001-03-13 | $5.20 | $5.20 | 42,300 |
| 2001-03-12 | $6.30 | $6.30 | 1,500 |
| 2001-03-09 | $6.31 | $6.31 | 6,100 |
| 2001-03-08 | $6.45 | $6.45 | 1,400 |
| 2001-03-07 | $6.44 | $6.44 | 0 |
| 2001-03-06 | $6.44 | $6.44 | 7,300 |
| 2001-03-05 | $6.40 | $6.40 | 6,400 |
| 2001-03-02 | $6.30 | $6.30 | 4,900 |
| 2001-03-01 | $6.25 | $6.25 | 12,700 |
| 2001-02-28 | $6.35 | $6.35 | 1,400 |
| 2001-02-27 | $6.40 | $6.40 | 2,500 |
| 2001-02-26 | $6.50 | $6.50 | 300 |
| 2001-02-23 | $6.50 | $6.50 | 2,300 |
| 2001-02-22 | $6.60 | $6.60 | 8,100 |
| 2001-02-21 | $6.55 | $6.55 | 10,500 |
| 2001-02-20 | $6.96 | $6.96 | 10,400 |
| 2001-02-16 | $7.05 | $7.05 | 700 |
| 2001-02-15 | $7.05 | $7.05 | 3,200 |
| 2001-02-14 | $6.95 | $6.95 | 7,100 |
| 2001-02-13 | $7.00 | $7.00 | 20,900 |
| 2001-02-12 | $7.40 | $7.40 | 2,200 |
| 2001-02-09 | $7.50 | $7.50 | 5,500 |
| 2001-02-08 | $7.38 | $7.38 | 4,700 |
| 2001-02-07 | $7.31 | $7.31 | 1,400 |
| 2001-02-06 | $7.38 | $7.38 | 3,000 |
| 2001-02-05 | $7.45 | $7.45 | 5,400 |
| 2001-02-02 | $7.50 | $7.50 | 27,400 |
| 2001-02-01 | $7.65 | $7.65 | 13,900 |
| 2001-01-31 | $8.00 | $8.00 | 5,300 |
| 2001-01-30 | $7.95 | $7.95 | 1,400 |
| 2001-01-29 | $7.95 | $7.95 | 7,400 |
| 2001-01-26 | $8.13 | $8.13 | 20,400 |
| 2001-01-25 | $8.38 | $8.38 | 10,700 |
| 2001-01-24 | $7.75 | $7.75 | 14,800 |
| 2001-01-23 | $7.81 | $7.81 | 21,100 |
| 2001-01-22 | $7.88 | $7.88 | 89,700 |
| 2001-01-19 | $7.63 | $7.63 | 70,100 |
| 2001-01-18 | $7.00 | $7.00 | 39,100 |
| 2001-01-17 | $6.38 | $6.38 | 7,800 |
| 2001-01-16 | $6.25 | $6.25 | 4,600 |
| 2001-01-12 | $6.38 | $6.38 | 10,100 |
| 2001-01-11 | $6.50 | $6.50 | 16,200 |
| 2001-01-10 | $6.25 | $6.25 | 6,600 |
| 2001-01-09 | $6.19 | $6.19 | 2,700 |
| 2001-01-08 | $6.13 | $6.13 | 3,100 |
| 2001-01-05 | $6.25 | $6.25 | 14,800 |
| 2001-01-04 | $6.38 | $6.38 | 14,400 |
| 2001-01-03 | $6.38 | $6.38 | 29,200 |
| 2001-01-02 | $6.19 | $6.19 | 10,800 |