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
- 1996-06-26 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 | $7.02 | $10.35 | 14,100 |
| 2001-12-28 | $7.76 | $11.44 | 3,500 |
| 2001-12-27 | $7.76 | $11.44 | 9,000 |
| 2001-12-26 | $7.67 | $11.30 | 7,900 |
| 2001-12-24 | $7.30 | $10.76 | 4,200 |
| 2001-12-21 | $7.40 | $10.91 | 3,700 |
| 2001-12-20 | $7.28 | $10.73 | 23,500 |
| 2001-12-19 | $7.10 | $10.46 | 12,200 |
| 2001-12-18 | $7.06 | $10.40 | 37,600 |
| 2001-12-17 | $7.95 | $11.72 | 8,300 |
| 2001-12-14 | $7.95 | $11.72 | 21,200 |
| 2001-12-13 | $8.10 | $11.94 | 69,600 |
| 2001-12-12 | $7.79 | $11.48 | 20,900 |
| 2001-12-11 | $7.31 | $10.77 | 29,600 |
| 2001-12-10 | $7.35 | $10.83 | 31,300 |
| 2001-12-07 | $6.52 | $9.61 | 6,600 |
| 2001-12-06 | $6.51 | $9.59 | 8,500 |
| 2001-12-05 | $6.59 | $9.71 | 14,200 |
| 2001-12-04 | $6.55 | $9.65 | 41,600 |
| 2001-12-03 | $7.29 | $10.74 | 48,300 |
| 2001-11-30 | $6.74 | $9.93 | 9,200 |
| 2001-11-29 | $6.75 | $9.95 | 13,000 |
| 2001-11-28 | $6.67 | $9.83 | 16,200 |
| 2001-11-27 | $7.06 | $10.40 | 67,100 |
| 2001-11-26 | $7.19 | $10.60 | 7,200 |
| 2001-11-23 | $7.16 | $10.55 | 20,600 |
| 2001-11-21 | $7.09 | $10.45 | 23,700 |
| 2001-11-20 | $6.90 | $10.17 | 64,800 |
| 2001-11-19 | $6.70 | $9.87 | 107,100 |
| 2001-11-16 | $7.90 | $11.64 | 28,000 |
| 2001-11-15 | $7.99 | $11.77 | 46,200 |
| 2001-11-14 | $8.64 | $12.73 | 24,400 |
| 2001-11-13 | $8.80 | $12.97 | 17,100 |
| 2001-11-12 | $9.10 | $13.41 | 22,800 |
| 2001-11-09 | $9.25 | $13.63 | 9,200 |
| 2001-11-08 | $9.55 | $14.07 | 15,900 |
| 2001-11-07 | $9.05 | $13.34 | 33,100 |
| 2001-11-06 | $9.63 | $14.19 | 37,300 |
| 2001-11-05 | $10.35 | $15.25 | 76,500 |
| 2001-11-02 | $9.93 | $14.63 | 141,000 |
| 2001-11-01 | $8.26 | $12.17 | 21,600 |
| 2001-10-31 | $8.07 | $11.89 | 47,900 |
| 2001-10-30 | $8.15 | $12.01 | 23,400 |
| 2001-10-29 | $8.00 | $11.79 | 48,100 |
| 2001-10-26 | $7.86 | $11.58 | 63,500 |
| 2001-10-25 | $7.00 | $10.32 | 15,100 |
| 2001-10-24 | $7.20 | $10.61 | 11,700 |
| 2001-10-23 | $7.16 | $10.55 | 16,800 |
| 2001-10-22 | $7.10 | $10.46 | 21,700 |
| 2001-10-19 | $7.02 | $10.35 | 19,900 |
| 2001-10-18 | $7.75 | $11.42 | 35,900 |
| 2001-10-17 | $7.26 | $10.70 | 58,800 |
| 2001-10-16 | $8.20 | $12.08 | 32,900 |
| 2001-10-15 | $8.60 | $12.67 | 133,900 |
| 2001-10-12 | $8.63 | $12.72 | 54,800 |
| 2001-10-11 | $9.10 | $13.41 | 132,000 |
| 2001-10-10 | $10.21 | $15.05 | 82,800 |
| 2001-10-09 | $11.55 | $17.02 | 254,600 |
| 2001-10-08 | $11.59 | $17.08 | 343,200 |
| 2001-10-05 | $9.07 | $13.37 | 18,400 |
| 2001-10-04 | $9.10 | $13.41 | 37,700 |
| 2001-10-03 | $9.00 | $13.26 | 39,500 |
| 2001-10-02 | $9.99 | $14.72 | 23,500 |
| 2001-10-01 | $9.48 | $13.97 | 32,800 |
| 2001-09-28 | $10.22 | $15.06 | 110,000 |
| 2001-09-27 | $10.00 | $14.74 | 85,800 |
| 2001-09-26 | $8.92 | $13.15 | 86,700 |
| 2001-09-25 | $10.16 | $14.97 | 152,600 |
| 2001-09-24 | $9.75 | $14.37 | 128,300 |
| 2001-09-21 | $9.05 | $13.34 | 75,600 |
| 2001-09-20 | $9.44 | $13.91 | 58,000 |
| 2001-09-19 | $9.65 | $14.22 | 150,600 |
| 2001-09-18 | $10.60 | $15.62 | 347,300 |
| 2001-09-17 | $9.49 | $13.99 | 318,700 |
| 2001-09-10 | $4.45 | $6.56 | 100 |
| 2001-09-07 | $4.00 | $5.89 | 1,000 |
| 2001-09-06 | $4.70 | $6.93 | 0 |
| 2001-09-05 | $4.70 | $6.93 | 4,100 |
| 2001-09-04 | $4.76 | $7.01 | 400 |
| 2001-08-31 | $4.65 | $6.85 | 1,000 |
| 2001-08-30 | $4.35 | $6.41 | 1,100 |
| 2001-08-29 | $4.25 | $6.26 | 800 |
| 2001-08-28 | $4.50 | $6.63 | 300 |
| 2001-08-27 | $4.40 | $6.48 | 200 |
| 2001-08-24 | $4.01 | $5.91 | 3,800 |
| 2001-08-23 | $4.90 | $7.22 | 400 |
| 2001-08-22 | $4.65 | $6.85 | 0 |
| 2001-08-21 | $4.65 | $6.85 | 700 |
| 2001-08-20 | $4.75 | $7.00 | 1,500 |
| 2001-08-17 | $4.55 | $6.71 | 0 |
| 2001-08-16 | $4.55 | $6.71 | 700 |
| 2001-08-15 | $4.57 | $6.73 | 4,100 |
| 2001-08-14 | $4.50 | $6.63 | 200 |
| 2001-08-13 | $4.50 | $6.63 | 4,100 |
| 2001-08-10 | $4.75 | $7.00 | 400 |
| 2001-08-09 | $5.20 | $7.66 | 0 |
| 2001-08-08 | $5.20 | $7.66 | 100 |
| 2001-08-07 | $5.00 | $7.37 | 10,000 |
| 2001-08-06 | $4.94 | $7.28 | 400 |
| 2001-08-03 | $4.82 | $7.10 | 800 |
| 2001-08-02 | $4.71 | $6.94 | 1,800 |
| 2001-08-01 | $5.00 | $7.37 | 100 |
| 2001-07-31 | $4.80 | $7.07 | 1,100 |
| 2001-07-30 | $5.20 | $7.66 | 300 |
| 2001-07-27 | $4.84 | $7.13 | 2,000 |
| 2001-07-26 | $4.81 | $7.09 | 100 |
| 2001-07-25 | $4.80 | $7.07 | 4,400 |
| 2001-07-24 | $4.79 | $7.06 | 8,500 |
| 2001-07-23 | $7.00 | $7.00 | 7,500 |
| 2001-07-20 | $6.88 | $6.88 | 5,300 |
| 2001-07-19 | $6.78 | $6.78 | 5,500 |
| 2001-07-18 | $6.50 | $6.50 | 3,400 |
| 2001-07-17 | $6.30 | $6.30 | 26,100 |
| 2001-07-16 | $6.50 | $6.50 | 7,100 |
| 2001-07-13 | $7.00 | $7.00 | 20,500 |
| 2001-07-12 | $7.28 | $7.28 | 15,600 |
| 2001-07-11 | $7.25 | $7.25 | 55,200 |
| 2001-07-10 | $7.40 | $7.40 | 6,200 |
| 2001-07-09 | $7.40 | $7.40 | 8,400 |
| 2001-07-06 | $7.25 | $7.25 | 1,800 |
| 2001-07-05 | $7.41 | $7.41 | 16,400 |
| 2001-07-03 | $7.55 | $7.55 | 4,800 |
| 2001-07-02 | $7.41 | $7.41 | 2,900 |
| 2001-06-29 | $7.55 | $7.55 | 11,100 |
| 2001-06-28 | $6.89 | $6.89 | 38,000 |
| 2001-06-27 | $5.80 | $5.80 | 0 |
| 2001-06-26 | $5.80 | $5.80 | 300 |
| 2001-06-25 | $6.30 | $6.30 | 1,100 |
| 2001-06-22 | $6.25 | $6.25 | 4,100 |
| 2001-06-21 | $6.50 | $6.50 | 0 |
| 2001-06-20 | $6.50 | $6.50 | 10,800 |
| 2001-06-19 | $6.50 | $6.50 | 1,100 |
| 2001-06-18 | $6.50 | $6.50 | 1,000 |
| 2001-06-15 | $6.51 | $6.51 | 200 |
| 2001-06-14 | $6.66 | $6.66 | 0 |
| 2001-06-13 | $6.66 | $6.66 | 100 |
| 2001-06-12 | $6.98 | $6.98 | 0 |
| 2001-06-11 | $6.98 | $6.98 | 1,500 |
| 2001-06-08 | $6.66 | $6.66 | 0 |
| 2001-06-07 | $6.66 | $6.66 | 0 |
| 2001-06-06 | $6.66 | $6.66 | 0 |
| 2001-06-05 | $6.66 | $6.66 | 400 |
| 2001-06-04 | $7.00 | $7.00 | 2,500 |
| 2001-06-01 | $7.00 | $7.00 | 3,600 |
| 2001-05-31 | $6.50 | $6.50 | 0 |
| 2001-05-30 | $6.50 | $6.50 | 3,500 |
| 2001-05-29 | $7.00 | $7.00 | 1,400 |
| 2001-05-25 | $6.50 | $6.50 | 3,800 |
| 2001-05-24 | $6.55 | $6.55 | 2,000 |
| 2001-05-23 | $6.49 | $6.49 | 1,300 |
| 2001-05-22 | $6.70 | $6.70 | 300 |
| 2001-05-21 | $6.75 | $6.75 | 2,000 |
| 2001-05-18 | $6.14 | $6.14 | 0 |
| 2001-05-17 | $6.14 | $6.14 | 600 |
| 2001-05-16 | $6.13 | $6.13 | 100 |
| 2001-05-15 | $6.12 | $6.12 | 0 |
| 2001-05-14 | $6.12 | $6.12 | 0 |
| 2001-05-11 | $6.12 | $6.12 | 300 |
| 2001-05-10 | $6.65 | $6.65 | 0 |
| 2001-05-09 | $6.65 | $6.65 | 0 |
| 2001-05-08 | $6.65 | $6.65 | 0 |
| 2001-05-07 | $6.65 | $6.65 | 3,100 |
| 2001-05-04 | $6.12 | $6.12 | 4,400 |
| 2001-05-03 | $5.77 | $5.77 | 0 |
| 2001-05-02 | $5.77 | $5.77 | 3,100 |
| 2001-05-01 | $5.50 | $5.50 | 100 |
| 2001-04-30 | $5.33 | $5.33 | 700 |
| 2001-04-27 | $5.10 | $5.10 | 7,200 |
| 2001-04-26 | $4.93 | $4.93 | 1,200 |
| 2001-04-25 | $4.88 | $4.88 | 1,600 |
| 2001-04-24 | $4.81 | $4.81 | 0 |
| 2001-04-23 | $4.81 | $4.81 | 0 |
| 2001-04-20 | $4.81 | $4.81 | 500 |
| 2001-04-19 | $4.81 | $4.81 | 0 |
| 2001-04-18 | $4.81 | $4.81 | 12,000 |
| 2001-04-17 | $4.80 | $4.80 | 0 |
| 2001-04-16 | $4.80 | $4.80 | 1,800 |
| 2001-04-12 | $4.75 | $4.75 | 8,400 |
| 2001-04-11 | $4.90 | $4.90 | 3,500 |
| 2001-04-10 | $4.88 | $4.88 | 0 |
| 2001-04-09 | $4.88 | $4.88 | 800 |
| 2001-04-06 | $4.90 | $4.90 | 11,200 |
| 2001-04-05 | $5.00 | $5.00 | 1,000 |
| 2001-04-04 | $4.80 | $4.80 | 6,800 |
| 2001-04-03 | $4.85 | $4.85 | 15,200 |
| 2001-04-02 | $5.70 | $5.70 | 8,200 |
| 2001-03-30 | $5.75 | $5.75 | 7,300 |
| 2001-03-29 | $6.25 | $6.25 | 0 |
| 2001-03-28 | $6.25 | $6.25 | 0 |
| 2001-03-27 | $6.25 | $6.25 | 0 |
| 2001-03-26 | $6.25 | $6.25 | 0 |
| 2001-03-23 | $6.25 | $6.25 | 0 |
| 2001-03-22 | $6.25 | $6.25 | 1,900 |
| 2001-03-21 | $6.31 | $6.31 | 3,200 |
| 2001-03-20 | $6.25 | $6.25 | 2,500 |
| 2001-03-19 | $6.19 | $6.19 | 0 |
| 2001-03-16 | $6.19 | $6.19 | 0 |
| 2001-03-15 | $6.19 | $6.19 | 0 |
| 2001-03-14 | $6.19 | $6.19 | 100 |
| 2001-03-13 | $6.38 | $6.38 | 1,700 |
| 2001-03-12 | $6.38 | $6.38 | 2,400 |
| 2001-03-09 | $6.31 | $6.31 | 6,000 |
| 2001-03-08 | $6.31 | $6.31 | 6,000 |
| 2001-03-07 | $6.25 | $6.25 | 2,700 |
| 2001-03-06 | $6.31 | $6.31 | 0 |
| 2001-03-05 | $6.31 | $6.31 | 0 |
| 2001-03-02 | $6.31 | $6.31 | 1,800 |
| 2001-03-01 | $6.25 | $6.25 | 1,800 |
| 2001-02-28 | $6.38 | $6.38 | 0 |
| 2001-02-27 | $6.38 | $6.38 | 0 |
| 2001-02-26 | $6.38 | $6.38 | 0 |
| 2001-02-23 | $6.38 | $6.38 | 9,400 |
| 2001-02-22 | $6.72 | $6.72 | 500 |
| 2001-02-21 | $6.72 | $6.72 | 100 |
| 2001-02-20 | $6.25 | $6.25 | 0 |
| 2001-02-16 | $6.25 | $6.25 | 0 |
| 2001-02-15 | $6.25 | $6.25 | 0 |
| 2001-02-14 | $6.25 | $6.25 | 400 |
| 2001-02-13 | $6.25 | $6.25 | 0 |
| 2001-02-12 | $6.25 | $6.25 | 100 |
| 2001-02-09 | $6.25 | $6.25 | 3,600 |
| 2001-02-08 | $6.38 | $6.38 | 2,400 |
| 2001-02-07 | $7.25 | $7.25 | 0 |
| 2001-02-06 | $7.25 | $7.25 | 0 |
| 2001-02-05 | $7.25 | $7.25 | 5,500 |
| 2001-02-02 | $6.50 | $6.50 | 1,300 |
| 2001-02-01 | $6.50 | $6.50 | 6,500 |
| 2001-01-31 | $6.81 | $6.81 | 100 |
| 2001-01-30 | $6.81 | $6.81 | 0 |
| 2001-01-29 | $6.81 | $6.81 | 0 |
| 2001-01-26 | $6.81 | $6.81 | 200 |
| 2001-01-25 | $7.50 | $7.50 | 0 |
| 2001-01-24 | $7.50 | $7.50 | 200 |
| 2001-01-23 | $7.63 | $7.62 | 0 |
| 2001-01-22 | $7.63 | $7.62 | 0 |
| 2001-01-19 | $7.63 | $7.62 | 0 |
| 2001-01-18 | $7.63 | $7.62 | 0 |
| 2001-01-17 | $7.63 | $7.62 | 300 |
| 2001-01-16 | $6.88 | $6.87 | 8,300 |
| 2001-01-12 | $7.00 | $7.00 | 1,100 |
| 2001-01-11 | $7.25 | $7.25 | 15,900 |
| 2001-01-10 | $7.75 | $7.75 | 0 |
| 2001-01-09 | $7.75 | $7.75 | 0 |
| 2001-01-08 | $7.75 | $7.75 | 4,300 |
| 2001-01-05 | $7.75 | $7.75 | 3,800 |
| 2001-01-04 | $7.81 | $7.81 | 500 |
| 2001-01-03 | $7.63 | $7.62 | 33,600 |
| 2001-01-02 | $6.63 | $6.63 | 1,200 |