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
- 1980-03-28 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 | $8.34 | $9.32 | 160,800 |
| 2001-12-28 | $8.38 | $9.36 | 165,600 |
| 2001-12-27 | $8.19 | $9.15 | 256,800 |
| 2001-12-26 | $8.15 | $9.10 | 416,000 |
| 2001-12-24 | $8.30 | $9.27 | 77,600 |
| 2001-12-21 | $8.38 | $9.36 | 168,800 |
| 2001-12-20 | $8.37 | $9.35 | 535,200 |
| 2001-12-19 | $8.77 | $9.80 | 200,000 |
| 2001-12-18 | $8.99 | $10.05 | 184,800 |
| 2001-12-17 | $8.84 | $9.88 | 424,000 |
| 2001-12-14 | $8.86 | $9.90 | 153,600 |
| 2001-12-13 | $8.68 | $9.69 | 344,000 |
| 2001-12-12 | $9.35 | $10.45 | 247,200 |
| 2001-12-11 | $9.15 | $10.22 | 222,400 |
| 2001-12-10 | $9.16 | $10.23 | 160,000 |
| 2001-12-07 | $9.50 | $10.61 | 246,400 |
| 2001-12-06 | $9.78 | $10.93 | 327,200 |
| 2001-12-05 | $10.09 | $11.27 | 610,400 |
| 2001-12-04 | $9.19 | $10.26 | 192,800 |
| 2001-12-03 | $8.91 | $9.95 | 108,800 |
| 2001-11-30 | $9.32 | $10.41 | 56,800 |
| 2001-11-29 | $9.38 | $10.47 | 204,800 |
| 2001-11-28 | $8.88 | $9.91 | 206,400 |
| 2001-11-27 | $9.35 | $10.45 | 272,000 |
| 2001-11-26 | $9.48 | $10.59 | 329,600 |
| 2001-11-23 | $9.23 | $10.31 | 172,800 |
| 2001-11-21 | $8.93 | $9.97 | 92,000 |
| 2001-11-20 | $8.89 | $9.93 | 233,600 |
| 2001-11-19 | $9.43 | $10.54 | 184,000 |
| 2001-11-16 | $9.50 | $10.61 | 372,000 |
| 2001-11-15 | $9.24 | $10.33 | 619,200 |
| 2001-11-14 | $8.63 | $9.64 | 947,200 |
| 2001-11-13 | $8.75 | $9.77 | 771,200 |
| 2001-11-12 | $8.75 | $9.77 | 180,800 |
| 2001-11-09 | $9.04 | $10.10 | 416,000 |
| 2001-11-08 | $9.03 | $10.08 | 486,400 |
| 2001-11-07 | $9.09 | $10.16 | 476,000 |
| 2001-11-06 | $9.56 | $10.68 | 221,600 |
| 2001-11-05 | $9.28 | $10.36 | 153,600 |
| 2001-11-02 | $9.09 | $10.15 | 289,600 |
| 2001-11-01 | $9.07 | $10.13 | 364,000 |
| 2001-10-31 | $8.68 | $9.69 | 686,400 |
| 2001-10-30 | $8.56 | $9.57 | 313,600 |
| 2001-10-29 | $8.69 | $9.71 | 341,600 |
| 2001-10-26 | $9.26 | $10.35 | 390,400 |
| 2001-10-25 | $9.66 | $10.79 | 203,200 |
| 2001-10-24 | $9.64 | $10.77 | 188,800 |
| 2001-10-23 | $9.53 | $10.65 | 348,800 |
| 2001-10-22 | $9.62 | $10.74 | 248,000 |
| 2001-10-19 | $9.29 | $10.38 | 335,200 |
| 2001-10-18 | $8.94 | $9.99 | 240,800 |
| 2001-10-17 | $8.94 | $9.99 | 453,600 |
| 2001-10-16 | $8.93 | $9.97 | 284,800 |
| 2001-10-15 | $8.63 | $9.64 | 164,000 |
| 2001-10-12 | $8.62 | $9.63 | 271,200 |
| 2001-10-11 | $8.56 | $9.56 | 682,400 |
| 2001-10-10 | $8.05 | $8.99 | 232,000 |
| 2001-10-09 | $7.78 | $8.69 | 374,400 |
| 2001-10-08 | $8.00 | $8.94 | 204,800 |
| 2001-10-05 | $7.88 | $8.80 | 421,600 |
| 2001-10-04 | $7.86 | $8.78 | 456,800 |
| 2001-10-03 | $7.84 | $8.76 | 649,600 |
| 2001-10-02 | $7.84 | $8.76 | 280,000 |
| 2001-10-01 | $7.88 | $8.80 | 123,200 |
| 2001-09-28 | $8.06 | $9.01 | 183,200 |
| 2001-09-27 | $7.94 | $8.87 | 164,000 |
| 2001-09-26 | $8.10 | $9.05 | 162,400 |
| 2001-09-25 | $8.23 | $9.16 | 325,600 |
| 2001-09-24 | $8.31 | $9.25 | 209,600 |
| 2001-09-21 | $7.78 | $8.66 | 348,800 |
| 2001-09-20 | $7.63 | $8.49 | 193,600 |
| 2001-09-19 | $7.79 | $8.67 | 499,200 |
| 2001-09-18 | $7.62 | $8.48 | 157,600 |
| 2001-09-17 | $7.55 | $8.41 | 193,600 |
| 2001-09-10 | $7.98 | $8.87 | 205,600 |
| 2001-09-07 | $8.17 | $9.09 | 213,600 |
| 2001-09-06 | $8.16 | $9.08 | 182,400 |
| 2001-09-05 | $8.23 | $9.15 | 174,400 |
| 2001-09-04 | $8.53 | $9.49 | 430,400 |
| 2001-08-31 | $8.38 | $9.32 | 186,400 |
| 2001-08-30 | $8.39 | $9.33 | 520,800 |
| 2001-08-29 | $8.08 | $8.99 | 92,800 |
| 2001-08-28 | $8.38 | $9.33 | 172,000 |
| 2001-08-27 | $8.54 | $9.50 | 228,000 |
| 2001-08-24 | $8.22 | $9.15 | 384,800 |
| 2001-08-23 | $7.67 | $8.53 | 328,000 |
| 2001-08-22 | $8.02 | $8.92 | 275,200 |
| 2001-08-21 | $7.62 | $8.48 | 890,400 |
| 2001-08-20 | $8.03 | $8.93 | 335,200 |
| 2001-08-17 | $8.13 | $9.05 | 226,400 |
| 2001-08-16 | $8.48 | $9.43 | 253,600 |
| 2001-08-15 | $8.55 | $9.51 | 383,200 |
| 2001-08-14 | $8.74 | $9.72 | 485,600 |
| 2001-08-13 | $8.65 | $9.62 | 676,800 |
| 2001-08-10 | $9.25 | $10.29 | 429,600 |
| 2001-08-09 | $9.47 | $10.54 | 183,200 |
| 2001-08-08 | $9.69 | $10.78 | 181,600 |
| 2001-08-07 | $10.21 | $11.36 | 159,200 |
| 2001-08-06 | $9.96 | $11.09 | 172,000 |
| 2001-08-03 | $10.29 | $11.45 | 71,200 |
| 2001-08-02 | $10.39 | $11.56 | 418,400 |
| 2001-08-01 | $9.63 | $10.71 | 368,800 |
| 2001-07-31 | $9.42 | $10.48 | 183,200 |
| 2001-07-30 | $9.19 | $10.23 | 334,400 |
| 2001-07-27 | $9.59 | $10.67 | 168,000 |
| 2001-07-26 | $9.75 | $10.85 | 146,400 |
| 2001-07-25 | $9.91 | $11.03 | 349,600 |
| 2001-07-24 | $9.42 | $10.48 | 200,000 |
| 2001-07-23 | $9.48 | $10.55 | 232,800 |
| 2001-07-20 | $9.87 | $10.99 | 132,800 |
| 2001-07-19 | $9.94 | $11.06 | 82,400 |
| 2001-07-18 | $9.59 | $10.68 | 145,600 |
| 2001-07-17 | $9.94 | $11.06 | 126,400 |
| 2001-07-16 | $10.04 | $11.18 | 74,400 |
| 2001-07-13 | $10.15 | $11.30 | 237,600 |
| 2001-07-12 | $10.69 | $11.89 | 245,600 |
| 2001-07-11 | $9.62 | $10.70 | 160,000 |
| 2001-07-10 | $9.69 | $10.78 | 97,600 |
| 2001-07-09 | $9.85 | $10.96 | 230,400 |
| 2001-07-06 | $9.63 | $10.72 | 274,400 |
| 2001-07-05 | $10.24 | $11.39 | 181,600 |
| 2001-07-03 | $10.92 | $12.16 | 120,800 |
| 2001-07-02 | $11.03 | $12.28 | 264,000 |
| 2001-06-29 | $11.14 | $12.39 | 192,000 |
| 2001-06-28 | $10.99 | $12.23 | 388,800 |
| 2001-06-27 | $10.91 | $12.14 | 248,800 |
| 2001-06-26 | $11.13 | $12.38 | 173,600 |
| 2001-06-25 | $11.25 | $12.52 | 112,800 |
| 2001-06-22 | $11.33 | $12.60 | 219,200 |
| 2001-06-21 | $11.59 | $12.89 | 172,800 |
| 2001-06-20 | $11.13 | $12.38 | 172,800 |
| 2001-06-19 | $11.27 | $12.54 | 448,800 |
| 2001-06-18 | $11.16 | $12.42 | 89,600 |
| 2001-06-15 | $11.41 | $12.70 | 185,600 |
| 2001-06-14 | $11.89 | $13.23 | 300,000 |
| 2001-06-13 | $11.94 | $13.28 | 251,200 |
| 2001-06-12 | $11.91 | $13.25 | 446,400 |
| 2001-06-11 | $11.90 | $13.24 | 177,600 |
| 2001-06-08 | $12.38 | $13.77 | 284,000 |
| 2001-06-07 | $12.32 | $13.71 | 306,400 |
| 2001-06-06 | $11.55 | $12.85 | 228,800 |
| 2001-06-05 | $11.90 | $13.24 | 344,800 |
| 2001-06-04 | $11.82 | $13.15 | 97,600 |
| 2001-06-01 | $11.85 | $13.18 | 125,600 |
| 2001-05-31 | $11.75 | $13.08 | 134,400 |
| 2001-05-30 | $11.79 | $13.12 | 151,200 |
| 2001-05-29 | $12.25 | $13.63 | 345,600 |
| 2001-05-25 | $12.23 | $13.61 | 140,800 |
| 2001-05-24 | $12.50 | $13.91 | 235,200 |
| 2001-05-23 | $12.55 | $13.96 | 248,800 |
| 2001-05-22 | $12.61 | $14.03 | 304,000 |
| 2001-05-21 | $13.00 | $14.47 | 356,800 |
| 2001-05-18 | $11.93 | $13.27 | 136,800 |
| 2001-05-17 | $11.89 | $13.23 | 330,400 |
| 2001-05-16 | $11.46 | $12.75 | 654,400 |
| 2001-05-15 | $11.86 | $13.19 | 360,000 |
| 2001-05-14 | $11.81 | $13.14 | 108,800 |
| 2001-05-11 | $12.03 | $13.38 | 125,600 |
| 2001-05-10 | $12.13 | $13.49 | 261,600 |
| 2001-05-09 | $12.35 | $13.74 | 146,400 |
| 2001-05-08 | $12.63 | $14.05 | 201,600 |
| 2001-05-07 | $12.74 | $14.17 | 188,800 |
| 2001-05-04 | $12.45 | $13.85 | 304,800 |
| 2001-05-03 | $12.46 | $13.87 | 210,400 |
| 2001-05-02 | $12.63 | $14.05 | 167,200 |
| 2001-05-01 | $12.63 | $14.05 | 384,000 |
| 2001-04-30 | $12.36 | $13.76 | 372,000 |
| 2001-04-27 | $12.16 | $13.53 | 232,800 |
| 2001-04-26 | $12.51 | $13.92 | 80,800 |
| 2001-04-25 | $12.59 | $14.01 | 238,400 |
| 2001-04-24 | $12.54 | $13.95 | 282,400 |
| 2001-04-23 | $12.41 | $13.81 | 246,400 |
| 2001-04-20 | $12.66 | $14.08 | 379,200 |
| 2001-04-19 | $13.16 | $14.64 | 325,600 |
| 2001-04-18 | $12.84 | $14.29 | 874,400 |
| 2001-04-17 | $11.53 | $12.83 | 417,600 |
| 2001-04-16 | $11.79 | $13.12 | 420,000 |
| 2001-04-12 | $12.02 | $13.37 | 341,600 |
| 2001-04-11 | $11.27 | $12.54 | 888,800 |
| 2001-04-10 | $10.71 | $11.91 | 886,400 |
| 2001-04-09 | $10.65 | $11.85 | 576,000 |
| 2001-04-06 | $11.53 | $12.83 | 312,000 |
| 2001-04-05 | $11.81 | $13.14 | 368,800 |
| 2001-04-04 | $10.95 | $12.19 | 215,200 |
| 2001-04-03 | $11.12 | $12.37 | 201,600 |
| 2001-04-02 | $11.26 | $12.53 | 100,800 |
| 2001-03-30 | $11.56 | $12.87 | 180,000 |
| 2001-03-29 | $11.62 | $12.93 | 842,400 |
| 2001-03-28 | $12.29 | $13.67 | 474,400 |
| 2001-03-27 | $12.74 | $14.14 | 449,600 |
| 2001-03-26 | $12.45 | $13.82 | 860,000 |
| 2001-03-23 | $12.00 | $13.32 | 613,600 |
| 2001-03-22 | $10.94 | $12.14 | 357,600 |
| 2001-03-21 | $10.72 | $11.90 | 760,800 |
| 2001-03-20 | $9.88 | $10.96 | 300,800 |
| 2001-03-19 | $10.22 | $11.34 | 212,000 |
| 2001-03-16 | $10.27 | $11.40 | 480,800 |
| 2001-03-15 | $10.01 | $11.12 | 436,800 |
| 2001-03-14 | $9.38 | $10.41 | 369,600 |
| 2001-03-13 | $10.03 | $11.13 | 615,200 |
| 2001-03-12 | $9.62 | $10.68 | 351,200 |
| 2001-03-09 | $10.18 | $11.30 | 172,000 |
| 2001-03-08 | $10.58 | $11.74 | 310,400 |
| 2001-03-07 | $10.92 | $12.12 | 242,400 |
| 2001-03-06 | $11.25 | $12.49 | 752,000 |
| 2001-03-05 | $10.54 | $11.70 | 557,600 |
| 2001-03-02 | $10.19 | $11.31 | 1,183,200 |
| 2001-03-01 | $10.93 | $12.14 | 581,600 |
| 2001-02-28 | $11.31 | $12.55 | 237,600 |
| 2001-02-27 | $11.55 | $12.82 | 371,200 |
| 2001-02-26 | $12.03 | $13.36 | 264,000 |
| 2001-02-23 | $12.30 | $13.65 | 407,200 |
| 2001-02-22 | $12.11 | $13.45 | 500,800 |
| 2001-02-21 | $11.98 | $13.30 | 425,600 |
| 2001-02-20 | $12.41 | $13.77 | 627,200 |
| 2001-02-16 | $11.78 | $13.08 | 348,800 |
| 2001-02-15 | $12.12 | $13.46 | 213,600 |
| 2001-02-14 | $11.52 | $12.79 | 428,800 |
| 2001-02-13 | $11.64 | $12.92 | 402,400 |
| 2001-02-12 | $12.06 | $13.39 | 359,200 |
| 2001-02-09 | $11.91 | $13.22 | 348,800 |
| 2001-02-08 | $11.42 | $12.68 | 593,600 |
| 2001-02-07 | $11.94 | $13.25 | 180,800 |
| 2001-02-06 | $12.55 | $13.93 | 254,400 |
| 2001-02-05 | $12.94 | $14.36 | 272,800 |
| 2001-02-02 | $13.16 | $14.61 | 77,600 |
| 2001-02-01 | $13.50 | $14.98 | 107,200 |
| 2001-01-31 | $13.57 | $15.06 | 288,800 |
| 2001-01-30 | $13.66 | $15.17 | 237,600 |
| 2001-01-29 | $13.38 | $14.85 | 294,400 |
| 2001-01-26 | $13.38 | $14.85 | 196,800 |
| 2001-01-25 | $13.64 | $15.14 | 143,200 |
| 2001-01-24 | $14.55 | $16.15 | 183,200 |
| 2001-01-23 | $14.59 | $16.20 | 395,200 |
| 2001-01-22 | $14.12 | $15.67 | 297,600 |
| 2001-01-19 | $14.13 | $15.69 | 360,800 |
| 2001-01-18 | $14.05 | $15.60 | 442,400 |
| 2001-01-17 | $13.55 | $15.04 | 512,000 |
| 2001-01-16 | $13.64 | $15.14 | 283,200 |
| 2001-01-12 | $13.09 | $14.54 | 756,000 |
| 2001-01-11 | $13.00 | $14.43 | 327,200 |
| 2001-01-10 | $13.29 | $14.75 | 138,400 |
| 2001-01-09 | $13.53 | $15.02 | 159,200 |
| 2001-01-08 | $13.71 | $15.22 | 84,800 |
| 2001-01-05 | $13.63 | $15.13 | 200,800 |
| 2001-01-04 | $13.44 | $14.92 | 480,000 |
| 2001-01-03 | $14.19 | $15.75 | 805,600 |
| 2001-01-02 | $13.14 | $14.59 | 188,000 |