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
- 1984-08-23 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 | $8.75 | $8.75 | 623,300 |
| 2001-12-28 | $8.70 | $8.70 | 262,200 |
| 2001-12-27 | $8.46 | $8.46 | 393,100 |
| 2001-12-26 | $7.55 | $7.55 | 2,133,500 |
| 2001-12-24 | $7.75 | $7.75 | 32,300 |
| 2001-12-21 | $7.84 | $7.84 | 171,200 |
| 2001-12-20 | $7.81 | $7.81 | 271,700 |
| 2001-12-19 | $7.95 | $7.95 | 325,800 |
| 2001-12-18 | $8.00 | $8.00 | 284,900 |
| 2001-12-17 | $7.70 | $7.70 | 239,300 |
| 2001-12-14 | $7.99 | $7.99 | 276,100 |
| 2001-12-13 | $7.10 | $7.10 | 898,000 |
| 2001-12-12 | $7.50 | $7.50 | 199,700 |
| 2001-12-11 | $7.54 | $7.54 | 187,800 |
| 2001-12-10 | $7.35 | $7.35 | 253,200 |
| 2001-12-07 | $7.51 | $7.51 | 895,000 |
| 2001-12-06 | $7.90 | $7.90 | 449,100 |
| 2001-12-05 | $8.06 | $8.06 | 1,168,300 |
| 2001-12-04 | $7.19 | $7.19 | 172,600 |
| 2001-12-03 | $6.91 | $6.91 | 257,900 |
| 2001-11-30 | $7.14 | $7.14 | 289,500 |
| 2001-11-29 | $6.91 | $6.91 | 574,700 |
| 2001-11-28 | $6.80 | $6.80 | 974,000 |
| 2001-11-27 | $6.45 | $6.45 | 1,025,400 |
| 2001-11-26 | $5.51 | $5.51 | 116,400 |
| 2001-11-23 | $5.66 | $5.66 | 60,400 |
| 2001-11-21 | $5.51 | $5.51 | 76,900 |
| 2001-11-20 | $5.55 | $5.55 | 343,400 |
| 2001-11-19 | $5.79 | $5.79 | 383,600 |
| 2001-11-16 | $5.60 | $5.60 | 324,700 |
| 2001-11-15 | $5.30 | $5.30 | 99,500 |
| 2001-11-14 | $5.00 | $5.00 | 212,800 |
| 2001-11-13 | $5.10 | $5.10 | 306,700 |
| 2001-11-12 | $5.30 | $5.30 | 178,700 |
| 2001-11-09 | $5.34 | $5.34 | 269,000 |
| 2001-11-08 | $5.40 | $5.40 | 693,200 |
| 2001-11-07 | $4.89 | $4.89 | 97,800 |
| 2001-11-06 | $4.86 | $4.86 | 61,400 |
| 2001-11-05 | $4.89 | $4.89 | 70,600 |
| 2001-11-02 | $4.90 | $4.90 | 115,500 |
| 2001-11-01 | $4.33 | $4.33 | 134,000 |
| 2001-10-31 | $4.33 | $4.33 | 91,000 |
| 2001-10-30 | $4.13 | $4.13 | 19,700 |
| 2001-10-29 | $4.13 | $4.13 | 53,100 |
| 2001-10-26 | $4.09 | $4.09 | 32,300 |
| 2001-10-25 | $4.01 | $4.01 | 60,900 |
| 2001-10-24 | $4.14 | $4.14 | 70,200 |
| 2001-10-23 | $4.28 | $4.28 | 84,200 |
| 2001-10-22 | $4.30 | $4.30 | 25,600 |
| 2001-10-19 | $4.30 | $4.30 | 92,900 |
| 2001-10-18 | $4.35 | $4.35 | 37,300 |
| 2001-10-17 | $4.10 | $4.10 | 98,100 |
| 2001-10-16 | $3.90 | $3.90 | 27,600 |
| 2001-10-15 | $3.62 | $3.62 | 11,500 |
| 2001-10-12 | $3.70 | $3.70 | 37,800 |
| 2001-10-11 | $3.75 | $3.75 | 35,300 |
| 2001-10-10 | $3.75 | $3.75 | 37,900 |
| 2001-10-09 | $3.77 | $3.77 | 11,400 |
| 2001-10-08 | $3.86 | $3.86 | 5,000 |
| 2001-10-05 | $3.80 | $3.80 | 24,300 |
| 2001-10-04 | $3.90 | $3.90 | 14,200 |
| 2001-10-03 | $3.90 | $3.90 | 19,900 |
| 2001-10-02 | $3.89 | $3.89 | 37,000 |
| 2001-10-01 | $3.79 | $3.79 | 25,000 |
| 2001-09-28 | $3.95 | $3.95 | 101,500 |
| 2001-09-27 | $3.14 | $3.14 | 85,800 |
| 2001-09-26 | $3.00 | $3.00 | 32,600 |
| 2001-09-25 | $3.12 | $3.12 | 27,800 |
| 2001-09-24 | $3.53 | $3.53 | 43,300 |
| 2001-09-21 | $3.25 | $3.25 | 106,500 |
| 2001-09-20 | $3.15 | $3.15 | 82,400 |
| 2001-09-19 | $3.40 | $3.40 | 98,100 |
| 2001-09-18 | $3.50 | $3.50 | 57,100 |
| 2001-09-17 | $3.83 | $3.83 | 74,000 |
| 2001-09-10 | $4.19 | $4.19 | 21,100 |
| 2001-09-07 | $4.35 | $4.35 | 44,800 |
| 2001-09-06 | $4.39 | $4.39 | 33,100 |
| 2001-09-05 | $3.95 | $3.95 | 31,300 |
| 2001-09-04 | $3.98 | $3.98 | 36,500 |
| 2001-08-31 | $4.24 | $4.24 | 73,100 |
| 2001-08-30 | $4.09 | $4.09 | 47,300 |
| 2001-08-29 | $4.24 | $4.24 | 100,600 |
| 2001-08-28 | $4.25 | $4.25 | 69,900 |
| 2001-08-27 | $4.65 | $4.65 | 16,000 |
| 2001-08-24 | $4.74 | $4.74 | 15,400 |
| 2001-08-23 | $4.70 | $4.70 | 62,400 |
| 2001-08-22 | $4.80 | $4.80 | 20,700 |
| 2001-08-21 | $4.85 | $4.85 | 25,200 |
| 2001-08-20 | $4.95 | $4.95 | 21,700 |
| 2001-08-17 | $4.80 | $4.80 | 35,100 |
| 2001-08-16 | $4.75 | $4.75 | 19,700 |
| 2001-08-15 | $4.80 | $4.80 | 21,500 |
| 2001-08-14 | $4.86 | $4.86 | 44,500 |
| 2001-08-13 | $4.75 | $4.75 | 44,400 |
| 2001-08-10 | $4.86 | $4.86 | 67,900 |
| 2001-08-09 | $4.98 | $4.98 | 59,300 |
| 2001-08-08 | $5.00 | $5.00 | 190,600 |
| 2001-08-07 | $5.10 | $5.10 | 52,800 |
| 2001-08-06 | $5.01 | $5.01 | 24,300 |
| 2001-08-03 | $5.20 | $5.20 | 58,500 |
| 2001-08-02 | $5.40 | $5.40 | 128,600 |
| 2001-08-01 | $5.78 | $5.78 | 292,900 |
| 2001-07-31 | $5.09 | $5.09 | 112,200 |
| 2001-07-30 | $4.84 | $4.84 | 64,500 |
| 2001-07-27 | $4.90 | $4.90 | 41,500 |
| 2001-07-26 | $5.05 | $5.05 | 83,400 |
| 2001-07-25 | $4.96 | $4.96 | 39,700 |
| 2001-07-24 | $4.90 | $4.90 | 42,900 |
| 2001-07-23 | $4.90 | $4.90 | 35,400 |
| 2001-07-20 | $4.99 | $4.99 | 33,700 |
| 2001-07-19 | $4.85 | $4.85 | 23,100 |
| 2001-07-18 | $4.91 | $4.91 | 84,700 |
| 2001-07-17 | $4.99 | $4.99 | 21,200 |
| 2001-07-16 | $4.85 | $4.85 | 135,800 |
| 2001-07-13 | $4.90 | $4.90 | 57,400 |
| 2001-07-12 | $5.00 | $5.00 | 143,500 |
| 2001-07-11 | $4.79 | $4.79 | 242,800 |
| 2001-07-10 | $5.21 | $5.21 | 88,300 |
| 2001-07-09 | $5.39 | $5.39 | 106,400 |
| 2001-07-06 | $5.65 | $5.65 | 116,100 |
| 2001-07-05 | $5.93 | $5.93 | 149,000 |
| 2001-07-03 | $5.65 | $5.65 | 63,700 |
| 2001-07-02 | $5.58 | $5.58 | 164,100 |
| 2001-06-29 | $5.89 | $5.89 | 616,500 |
| 2001-06-28 | $5.09 | $5.09 | 332,700 |
| 2001-06-27 | $4.89 | $4.89 | 69,400 |
| 2001-06-26 | $4.99 | $4.99 | 100,900 |
| 2001-06-25 | $4.65 | $4.65 | 61,300 |
| 2001-06-22 | $4.57 | $4.57 | 66,100 |
| 2001-06-21 | $4.60 | $4.60 | 39,400 |
| 2001-06-20 | $4.66 | $4.66 | 44,500 |
| 2001-06-19 | $4.55 | $4.55 | 55,500 |
| 2001-06-18 | $4.76 | $4.76 | 79,000 |
| 2001-06-15 | $4.76 | $4.76 | 96,500 |
| 2001-06-14 | $4.63 | $4.63 | 96,000 |
| 2001-06-13 | $4.60 | $4.60 | 41,400 |
| 2001-06-12 | $4.65 | $4.65 | 67,800 |
| 2001-06-11 | $4.88 | $4.88 | 55,700 |
| 2001-06-08 | $4.99 | $4.99 | 189,700 |
| 2001-06-07 | $4.97 | $4.97 | 434,700 |
| 2001-06-06 | $4.80 | $4.80 | 139,500 |
| 2001-06-05 | $4.62 | $4.62 | 342,700 |
| 2001-06-04 | $4.40 | $4.40 | 76,100 |
| 2001-06-01 | $4.44 | $4.44 | 168,100 |
| 2001-05-31 | $4.27 | $4.27 | 131,800 |
| 2001-05-30 | $4.16 | $4.16 | 38,500 |
| 2001-05-29 | $4.35 | $4.35 | 104,900 |
| 2001-05-25 | $4.30 | $4.30 | 100,600 |
| 2001-05-24 | $4.19 | $4.19 | 126,700 |
| 2001-05-23 | $4.25 | $4.25 | 190,300 |
| 2001-05-22 | $4.27 | $4.27 | 437,600 |
| 2001-05-21 | $4.15 | $4.15 | 307,900 |
| 2001-05-18 | $3.86 | $3.86 | 104,300 |
| 2001-05-17 | $3.80 | $3.80 | 51,300 |
| 2001-05-16 | $3.60 | $3.60 | 132,900 |
| 2001-05-15 | $3.80 | $3.80 | 62,100 |
| 2001-05-14 | $3.94 | $3.94 | 85,100 |
| 2001-05-11 | $4.00 | $4.00 | 162,600 |
| 2001-05-10 | $4.00 | $4.00 | 225,600 |
| 2001-05-09 | $3.85 | $3.85 | 125,200 |
| 2001-05-08 | $3.53 | $3.53 | 104,000 |
| 2001-05-07 | $3.39 | $3.39 | 52,900 |
| 2001-05-04 | $3.50 | $3.50 | 212,700 |
| 2001-05-03 | $3.35 | $3.35 | 59,600 |
| 2001-05-02 | $3.37 | $3.37 | 80,700 |
| 2001-05-01 | $3.49 | $3.49 | 82,700 |
| 2001-04-30 | $3.10 | $3.10 | 53,300 |
| 2001-04-27 | $3.42 | $3.42 | 150,000 |
| 2001-04-26 | $3.35 | $3.35 | 131,500 |
| 2001-04-25 | $3.00 | $3.00 | 67,100 |
| 2001-04-24 | $2.72 | $2.72 | 58,100 |
| 2001-04-23 | $2.48 | $2.48 | 65,400 |
| 2001-04-20 | $2.33 | $2.33 | 32,100 |
| 2001-04-19 | $2.25 | $2.25 | 48,800 |
| 2001-04-18 | $2.17 | $2.17 | 37,000 |
| 2001-04-17 | $2.13 | $2.13 | 37,400 |
| 2001-04-16 | $2.03 | $2.03 | 36,900 |
| 2001-04-12 | $2.00 | $2.00 | 29,900 |
| 2001-04-11 | $2.02 | $2.02 | 28,400 |
| 2001-04-10 | $2.00 | $2.00 | 29,700 |
| 2001-04-09 | $2.04 | $2.04 | 24,300 |
| 2001-04-06 | $2.05 | $2.05 | 13,200 |
| 2001-04-05 | $2.03 | $2.03 | 27,400 |
| 2001-04-04 | $1.94 | $1.94 | 8,400 |
| 2001-04-03 | $2.00 | $2.00 | 29,700 |
| 2001-04-02 | $2.07 | $2.07 | 13,300 |
| 2001-03-30 | $2.20 | $2.20 | 47,300 |
| 2001-03-29 | $2.12 | $2.12 | 26,300 |
| 2001-03-28 | $2.13 | $2.13 | 27,300 |
| 2001-03-27 | $2.24 | $2.24 | 15,700 |
| 2001-03-26 | $2.20 | $2.20 | 44,800 |
| 2001-03-23 | $2.07 | $2.07 | 26,800 |
| 2001-03-22 | $1.99 | $1.99 | 19,500 |
| 2001-03-21 | $1.95 | $1.95 | 30,500 |
| 2001-03-20 | $2.07 | $2.07 | 39,000 |
| 2001-03-19 | $2.10 | $2.10 | 54,800 |
| 2001-03-16 | $2.19 | $2.19 | 21,600 |
| 2001-03-15 | $2.21 | $2.21 | 29,000 |
| 2001-03-14 | $2.10 | $2.10 | 54,200 |
| 2001-03-13 | $2.24 | $2.24 | 71,800 |
| 2001-03-12 | $2.30 | $2.30 | 45,500 |
| 2001-03-09 | $2.49 | $2.49 | 24,200 |
| 2001-03-08 | $2.46 | $2.46 | 9,700 |
| 2001-03-07 | $2.45 | $2.45 | 31,800 |
| 2001-03-06 | $2.57 | $2.57 | 6,300 |
| 2001-03-05 | $2.65 | $2.65 | 81,000 |
| 2001-03-02 | $2.52 | $2.52 | 32,200 |
| 2001-03-01 | $2.30 | $2.30 | 69,200 |
| 2001-02-28 | $2.50 | $2.50 | 14,200 |
| 2001-02-27 | $2.56 | $2.56 | 24,700 |
| 2001-02-26 | $2.65 | $2.65 | 30,100 |
| 2001-02-23 | $2.35 | $2.35 | 36,000 |
| 2001-02-22 | $2.50 | $2.50 | 65,300 |
| 2001-02-21 | $2.52 | $2.52 | 24,600 |
| 2001-02-20 | $2.55 | $2.55 | 48,300 |
| 2001-02-16 | $2.62 | $2.62 | 69,800 |
| 2001-02-15 | $2.74 | $2.74 | 28,200 |
| 2001-02-14 | $2.93 | $2.93 | 16,500 |
| 2001-02-13 | $2.90 | $2.90 | 19,800 |
| 2001-02-12 | $2.83 | $2.83 | 28,200 |
| 2001-02-09 | $2.73 | $2.73 | 52,600 |
| 2001-02-08 | $2.95 | $2.95 | 38,800 |
| 2001-02-07 | $2.97 | $2.97 | 27,800 |
| 2001-02-06 | $3.00 | $3.00 | 41,400 |
| 2001-02-05 | $3.05 | $3.05 | 21,600 |
| 2001-02-02 | $3.14 | $3.14 | 30,100 |
| 2001-02-01 | $3.40 | $3.40 | 8,500 |
| 2001-01-31 | $3.35 | $3.35 | 21,700 |
| 2001-01-30 | $3.38 | $3.38 | 16,400 |
| 2001-01-29 | $3.38 | $3.38 | 12,400 |
| 2001-01-26 | $3.25 | $3.25 | 9,200 |
| 2001-01-25 | $3.40 | $3.40 | 29,000 |
| 2001-01-24 | $3.51 | $3.51 | 16,900 |
| 2001-01-23 | $3.60 | $3.60 | 38,400 |
| 2001-01-22 | $3.57 | $3.57 | 45,800 |
| 2001-01-19 | $3.60 | $3.60 | 119,800 |
| 2001-01-18 | $3.34 | $3.34 | 54,800 |
| 2001-01-17 | $3.23 | $3.23 | 33,700 |
| 2001-01-16 | $3.20 | $3.20 | 72,600 |
| 2001-01-12 | $3.10 | $3.10 | 58,600 |
| 2001-01-11 | $3.07 | $3.07 | 39,300 |
| 2001-01-10 | $3.11 | $3.11 | 14,900 |
| 2001-01-09 | $3.05 | $3.05 | 29,600 |
| 2001-01-08 | $3.11 | $3.11 | 17,700 |
| 2001-01-05 | $3.11 | $3.11 | 52,400 |
| 2001-01-04 | $3.15 | $3.15 | 45,500 |
| 2001-01-03 | $3.06 | $3.06 | 69,900 |
| 2001-01-02 | $2.97 | $2.97 | 39,000 |