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
- 1999-11-10 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 | $8.22 | $8.65 | 0 |
| 2001-12-28 | $8.22 | $8.65 | 0 |
| 2001-12-27 | $8.22 | $8.65 | 0 |
| 2001-12-26 | $8.22 | $8.65 | 0 |
| 2001-12-24 | $8.22 | $8.65 | 0 |
| 2001-12-21 | $8.22 | $8.65 | 0 |
| 2001-12-20 | $8.22 | $8.65 | 518 |
| 2001-12-19 | $8.25 | $8.59 | 0 |
| 2001-12-18 | $8.25 | $8.59 | 0 |
| 2001-12-17 | $8.25 | $8.59 | 0 |
| 2001-12-14 | $8.25 | $8.59 | 0 |
| 2001-12-13 | $8.25 | $8.59 | 518 |
| 2001-12-12 | $8.25 | $8.59 | 0 |
| 2001-12-11 | $8.25 | $8.59 | 0 |
| 2001-12-10 | $8.25 | $8.59 | 0 |
| 2001-12-07 | $8.25 | $8.59 | 0 |
| 2001-12-06 | $8.25 | $8.59 | 864 |
| 2001-12-05 | $8.39 | $8.74 | 346 |
| 2001-12-04 | $8.39 | $8.74 | 0 |
| 2001-12-03 | $8.39 | $8.74 | 173 |
| 2001-11-30 | $8.39 | $8.74 | 1,210 |
| 2001-11-29 | $8.10 | $8.44 | 0 |
| 2001-11-28 | $8.10 | $8.44 | 0 |
| 2001-11-27 | $8.10 | $8.44 | 0 |
| 2001-11-26 | $8.10 | $8.44 | 0 |
| 2001-11-23 | $8.10 | $8.44 | 0 |
| 2001-11-21 | $8.10 | $8.44 | 2,419 |
| 2001-11-20 | $7.81 | $8.14 | 0 |
| 2001-11-19 | $7.81 | $8.14 | 0 |
| 2001-11-16 | $7.81 | $8.14 | 0 |
| 2001-11-15 | $7.81 | $8.14 | 0 |
| 2001-11-14 | $7.81 | $8.14 | 0 |
| 2001-11-13 | $7.81 | $8.14 | 864 |
| 2001-11-12 | $7.81 | $8.14 | 1,728 |
| 2001-11-09 | $7.70 | $8.02 | 0 |
| 2001-11-08 | $7.70 | $8.02 | 0 |
| 2001-11-07 | $7.70 | $8.02 | 0 |
| 2001-11-06 | $7.70 | $8.02 | 0 |
| 2001-11-05 | $7.70 | $8.02 | 518 |
| 2001-11-02 | $7.67 | $7.99 | 0 |
| 2001-11-01 | $7.67 | $7.99 | 0 |
| 2001-10-31 | $7.67 | $7.99 | 0 |
| 2001-10-30 | $7.67 | $7.99 | 691 |
| 2001-10-29 | $7.61 | $7.92 | 0 |
| 2001-10-26 | $7.61 | $7.92 | 0 |
| 2001-10-25 | $7.61 | $7.92 | 346 |
| 2001-10-24 | $7.81 | $8.14 | 0 |
| 2001-10-23 | $7.81 | $8.14 | 14,861 |
| 2001-10-22 | $8.16 | $8.50 | 0 |
| 2001-10-19 | $8.16 | $8.50 | 0 |
| 2001-10-18 | $8.16 | $8.50 | 0 |
| 2001-10-17 | $8.16 | $8.50 | 0 |
| 2001-10-16 | $8.16 | $8.50 | 0 |
| 2001-10-15 | $8.16 | $8.50 | 3,456 |
| 2001-10-12 | $8.25 | $8.59 | 9,158 |
| 2001-10-11 | $8.68 | $9.04 | 173 |
| 2001-10-10 | $8.07 | $8.41 | 0 |
| 2001-10-09 | $8.07 | $8.41 | 0 |
| 2001-10-08 | $8.07 | $8.41 | 0 |
| 2001-10-05 | $8.07 | $8.41 | 1,555 |
| 2001-10-04 | $8.16 | $8.50 | 0 |
| 2001-10-03 | $8.16 | $8.50 | 0 |
| 2001-10-02 | $8.16 | $8.50 | 0 |
| 2001-10-01 | $8.16 | $8.50 | 2,765 |
| 2001-09-28 | $8.97 | $9.34 | 173 |
| 2001-09-27 | $9.55 | $9.94 | 0 |
| 2001-09-26 | $9.55 | $9.94 | 0 |
| 2001-09-25 | $9.55 | $9.94 | 173 |
| 2001-09-24 | $8.97 | $9.34 | 173 |
| 2001-09-21 | $8.97 | $9.34 | 1,037 |
| 2001-09-20 | $9.26 | $9.64 | 2,419 |
| 2001-09-19 | $9.38 | $9.70 | 1,382 |
| 2001-09-18 | $9.11 | $9.43 | 518 |
| 2001-09-17 | $9.11 | $9.43 | 173 |
| 2001-09-10 | $9.38 | $9.70 | 0 |
| 2001-09-07 | $9.38 | $9.70 | 1,901 |
| 2001-09-06 | $9.38 | $9.70 | 0 |
| 2001-09-05 | $9.38 | $9.70 | 518 |
| 2001-09-04 | $9.38 | $9.70 | 3,283 |
| 2001-08-31 | $9.61 | $9.94 | 0 |
| 2001-08-30 | $9.61 | $9.94 | 0 |
| 2001-08-29 | $9.61 | $9.94 | 2,246 |
| 2001-08-28 | $9.95 | $10.30 | 4,320 |
| 2001-08-27 | $9.32 | $9.64 | 0 |
| 2001-08-24 | $9.32 | $9.64 | 3,110 |
| 2001-08-23 | $9.55 | $9.88 | 0 |
| 2001-08-22 | $9.55 | $9.88 | 173 |
| 2001-08-21 | $9.55 | $9.88 | 0 |
| 2001-08-20 | $9.55 | $9.88 | 173 |
| 2001-08-17 | $9.49 | $9.82 | 0 |
| 2001-08-16 | $9.49 | $9.82 | 0 |
| 2001-08-15 | $9.49 | $9.82 | 691 |
| 2001-08-14 | $9.43 | $9.76 | 1,901 |
| 2001-08-13 | $8.94 | $9.25 | 0 |
| 2001-08-10 | $8.94 | $9.25 | 1,901 |
| 2001-08-09 | $8.80 | $9.10 | 0 |
| 2001-08-08 | $8.80 | $9.10 | 1,037 |
| 2001-08-07 | $8.36 | $8.65 | 0 |
| 2001-08-06 | $8.36 | $8.65 | 0 |
| 2001-08-03 | $8.36 | $8.65 | 0 |
| 2001-08-02 | $8.36 | $8.65 | 2,419 |
| 2001-08-01 | $8.68 | $8.98 | 0 |
| 2001-07-31 | $8.68 | $8.98 | 3,283 |
| 2001-07-30 | $8.36 | $8.65 | 0 |
| 2001-07-27 | $8.36 | $8.65 | 0 |
| 2001-07-26 | $8.36 | $8.65 | 3,283 |
| 2001-07-25 | $8.25 | $8.53 | 0 |
| 2001-07-24 | $8.25 | $8.53 | 5,011 |
| 2001-07-23 | $8.54 | $8.83 | 173 |
| 2001-07-20 | $8.04 | $8.33 | 518 |
| 2001-07-19 | $8.22 | $8.50 | 1,037 |
| 2001-07-18 | $7.99 | $8.27 | 1,210 |
| 2001-07-17 | $7.47 | $7.73 | 1,382 |
| 2001-07-16 | $7.26 | $7.52 | 1,555 |
| 2001-07-13 | $7.23 | $7.49 | 0 |
| 2001-07-12 | $7.23 | $7.49 | 4,666 |
| 2001-07-11 | $7.23 | $7.49 | 173 |
| 2001-07-10 | $7.09 | $7.34 | 691 |
| 2001-07-09 | $7.23 | $7.49 | 346 |
| 2001-07-06 | $7.23 | $7.49 | 7,430 |
| 2001-07-05 | $7.29 | $7.55 | 0 |
| 2001-07-03 | $7.29 | $7.55 | 0 |
| 2001-07-02 | $7.29 | $7.55 | 0 |
| 2001-06-29 | $7.29 | $7.55 | 0 |
| 2001-06-28 | $7.29 | $7.55 | 864 |
| 2001-06-27 | $6.94 | $7.19 | 0 |
| 2001-06-26 | $6.94 | $7.19 | 1,901 |
| 2001-06-25 | $7.52 | $7.79 | 0 |
| 2001-06-22 | $7.52 | $7.79 | 0 |
| 2001-06-21 | $7.52 | $7.79 | 0 |
| 2001-06-20 | $7.52 | $7.75 | 0 |
| 2001-06-19 | $7.52 | $7.75 | 1,037 |
| 2001-06-18 | $8.10 | $8.34 | 0 |
| 2001-06-15 | $8.10 | $8.34 | 0 |
| 2001-06-14 | $8.10 | $8.34 | 518 |
| 2001-06-13 | $7.91 | $8.14 | 0 |
| 2001-06-12 | $7.91 | $8.14 | 0 |
| 2001-06-11 | $7.91 | $8.14 | 0 |
| 2001-06-08 | $7.91 | $8.14 | 0 |
| 2001-06-07 | $7.91 | $8.14 | 0 |
| 2001-06-06 | $7.91 | $8.14 | 518 |
| 2001-06-05 | $7.91 | $8.14 | 518 |
| 2001-06-04 | $7.58 | $7.81 | 0 |
| 2001-06-01 | $7.58 | $7.81 | 518 |
| 2001-05-31 | $7.33 | $7.55 | 0 |
| 2001-05-30 | $7.33 | $7.55 | 3,370 |
| 2001-05-29 | $7.10 | $7.31 | 518 |
| 2001-05-25 | $7.08 | $7.29 | 0 |
| 2001-05-24 | $7.08 | $7.29 | 0 |
| 2001-05-23 | $7.08 | $7.29 | 0 |
| 2001-05-22 | $7.08 | $7.29 | 4,147 |
| 2001-05-21 | $7.43 | $7.65 | 0 |
| 2001-05-18 | $7.43 | $7.65 | 0 |
| 2001-05-17 | $7.43 | $7.65 | 0 |
| 2001-05-16 | $7.43 | $7.65 | 0 |
| 2001-05-15 | $7.43 | $7.65 | 0 |
| 2001-05-14 | $7.43 | $7.65 | 0 |
| 2001-05-11 | $7.43 | $7.65 | 518 |
| 2001-05-10 | $7.06 | $7.27 | 0 |
| 2001-05-09 | $7.06 | $7.27 | 0 |
| 2001-05-08 | $7.06 | $7.27 | 0 |
| 2001-05-07 | $7.06 | $7.27 | 0 |
| 2001-05-04 | $7.06 | $7.27 | 1,037 |
| 2001-05-03 | $7.33 | $7.55 | 0 |
| 2001-05-02 | $7.33 | $7.55 | 0 |
| 2001-05-01 | $7.33 | $7.55 | 0 |
| 2001-04-30 | $7.33 | $7.55 | 778 |
| 2001-04-27 | $7.52 | $7.75 | 0 |
| 2001-04-26 | $7.52 | $7.75 | 0 |
| 2001-04-25 | $7.52 | $7.75 | 0 |
| 2001-04-24 | $7.52 | $7.75 | 0 |
| 2001-04-23 | $7.52 | $7.75 | 0 |
| 2001-04-20 | $7.52 | $7.75 | 518 |
| 2001-04-19 | $7.06 | $7.27 | 1,037 |
| 2001-04-18 | $7.04 | $7.25 | 11,405 |
| 2001-04-17 | $7.33 | $7.55 | 12,442 |
| 2001-04-16 | $7.37 | $7.59 | 0 |
| 2001-04-12 | $7.37 | $7.59 | 8,294 |
| 2001-04-11 | $6.56 | $6.75 | 1,555 |
| 2001-04-10 | $6.54 | $6.73 | 2,333 |
| 2001-04-09 | $6.46 | $6.65 | 2,592 |
| 2001-04-06 | $6.08 | $6.26 | 1,296 |
| 2001-04-05 | $6.17 | $6.36 | 259 |
| 2001-04-04 | $6.08 | $6.26 | 0 |
| 2001-04-03 | $6.08 | $6.26 | 778 |
| 2001-04-02 | $5.79 | $5.96 | 10,368 |
| 2001-03-30 | $6.08 | $6.26 | 0 |
| 2001-03-29 | $6.08 | $6.26 | 0 |
| 2001-03-28 | $6.08 | $6.26 | 0 |
| 2001-03-27 | $6.08 | $6.26 | 0 |
| 2001-03-26 | $6.08 | $6.26 | 0 |
| 2001-03-23 | $6.08 | $6.26 | 0 |
| 2001-03-22 | $6.08 | $6.26 | 0 |
| 2001-03-21 | $6.08 | $6.26 | 0 |
| 2001-03-20 | $6.08 | $6.26 | 0 |
| 2001-03-19 | $6.08 | $6.26 | 0 |
| 2001-03-16 | $6.08 | $6.26 | 0 |
| 2001-03-15 | $6.08 | $6.26 | 1,555 |
| 2001-03-14 | $5.93 | $6.05 | 0 |
| 2001-03-13 | $5.93 | $6.05 | 0 |
| 2001-03-12 | $5.93 | $6.05 | 0 |
| 2001-03-09 | $5.93 | $6.05 | 0 |
| 2001-03-08 | $5.93 | $6.05 | 0 |
| 2001-03-07 | $5.93 | $6.05 | 0 |
| 2001-03-06 | $5.93 | $6.05 | 10,368 |
| 2001-03-05 | $6.08 | $6.20 | 0 |
| 2001-03-02 | $6.08 | $6.20 | 259 |
| 2001-03-01 | $5.79 | $5.90 | 518 |
| 2001-02-28 | $5.79 | $5.90 | 0 |
| 2001-02-27 | $5.79 | $5.90 | 0 |
| 2001-02-26 | $5.79 | $5.90 | 1,037 |
| 2001-02-23 | $5.79 | $5.90 | 0 |
| 2001-02-22 | $5.79 | $5.90 | 8,813 |
| 2001-02-21 | $5.79 | $5.90 | 0 |
| 2001-02-20 | $5.79 | $5.90 | 0 |
| 2001-02-16 | $5.79 | $5.90 | 0 |
| 2001-02-15 | $5.79 | $5.90 | 0 |
| 2001-02-14 | $5.79 | $5.90 | 0 |
| 2001-02-13 | $5.79 | $5.90 | 0 |
| 2001-02-12 | $5.79 | $5.90 | 0 |
| 2001-02-09 | $5.79 | $5.90 | 518 |
| 2001-02-08 | $5.98 | $6.10 | 0 |
| 2001-02-07 | $5.98 | $6.10 | 1,555 |
| 2001-02-06 | $5.64 | $5.75 | 0 |
| 2001-02-05 | $5.64 | $5.75 | 0 |
| 2001-02-02 | $5.64 | $5.75 | 0 |
| 2001-02-01 | $5.64 | $5.75 | 3,110 |
| 2001-01-31 | $5.98 | $6.10 | 10,368 |
| 2001-01-30 | $5.50 | $5.61 | 0 |
| 2001-01-29 | $5.50 | $5.61 | 0 |
| 2001-01-26 | $5.50 | $5.61 | 0 |
| 2001-01-25 | $5.50 | $5.61 | 0 |
| 2001-01-24 | $5.50 | $5.61 | 0 |
| 2001-01-23 | $5.50 | $5.61 | 7,776 |
| 2001-01-22 | $5.55 | $5.65 | 0 |
| 2001-01-19 | $5.55 | $5.65 | 0 |
| 2001-01-18 | $5.55 | $5.65 | 518 |
| 2001-01-17 | $5.40 | $5.51 | 0 |
| 2001-01-16 | $5.40 | $5.51 | 1,037 |
| 2001-01-12 | $5.21 | $5.31 | 0 |
| 2001-01-11 | $5.21 | $5.31 | 0 |
| 2001-01-10 | $5.21 | $5.31 | 0 |
| 2001-01-09 | $5.21 | $5.31 | 10,368 |
| 2001-01-08 | $5.26 | $5.36 | 518 |
| 2001-01-05 | $5.11 | $5.21 | 0 |
| 2001-01-04 | $5.11 | $5.21 | 0 |
| 2001-01-03 | $5.11 | $5.21 | 2,074 |
| 2001-01-02 | $4.77 | $4.87 | 5,184 |