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
- 1990-11-26 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 | $5.02 | $6.20 | 203,280 |
| 2001-12-28 | $5.29 | $6.53 | 110,550 |
| 2001-12-27 | $5.28 | $6.52 | 279,840 |
| 2001-12-26 | $5.40 | $6.63 | 96,690 |
| 2001-12-24 | $5.42 | $6.66 | 12,870 |
| 2001-12-21 | $5.42 | $6.66 | 39,270 |
| 2001-12-20 | $5.38 | $6.60 | 71,940 |
| 2001-12-19 | $5.43 | $6.66 | 108,570 |
| 2001-12-18 | $5.41 | $6.63 | 314,490 |
| 2001-12-17 | $5.15 | $6.32 | 129,030 |
| 2001-12-14 | $4.98 | $6.11 | 17,490 |
| 2001-12-13 | $5.03 | $6.18 | 65,670 |
| 2001-12-12 | $5.02 | $6.16 | 45,870 |
| 2001-12-11 | $4.98 | $6.12 | 256,410 |
| 2001-12-10 | $4.86 | $5.97 | 129,690 |
| 2001-12-07 | $4.76 | $5.84 | 57,420 |
| 2001-12-06 | $4.77 | $5.85 | 42,570 |
| 2001-12-05 | $4.72 | $5.79 | 25,740 |
| 2001-12-04 | $4.69 | $5.76 | 25,080 |
| 2001-12-03 | $4.67 | $5.73 | 76,890 |
| 2001-11-30 | $4.68 | $5.75 | 38,280 |
| 2001-11-29 | $4.70 | $5.76 | 67,320 |
| 2001-11-28 | $4.68 | $5.74 | 28,050 |
| 2001-11-27 | $4.70 | $5.76 | 39,930 |
| 2001-11-26 | $4.70 | $5.77 | 62,040 |
| 2001-11-23 | $4.68 | $5.74 | 81,840 |
| 2001-11-21 | $4.44 | $5.44 | 61,380 |
| 2001-11-20 | $4.45 | $5.47 | 15,510 |
| 2001-11-19 | $4.37 | $5.36 | 22,110 |
| 2001-11-16 | $4.42 | $5.42 | 6,930 |
| 2001-11-15 | $4.41 | $5.41 | 38,940 |
| 2001-11-14 | $4.38 | $5.38 | 45,870 |
| 2001-11-13 | $4.30 | $5.28 | 42,900 |
| 2001-11-12 | $4.24 | $5.21 | 32,010 |
| 2001-11-09 | $4.19 | $5.14 | 53,460 |
| 2001-11-08 | $4.19 | $5.15 | 21,450 |
| 2001-11-07 | $4.14 | $5.08 | 19,140 |
| 2001-11-06 | $4.29 | $5.27 | 120,120 |
| 2001-11-05 | $4.20 | $5.15 | 203,940 |
| 2001-11-02 | $4.03 | $4.95 | 104,280 |
| 2001-11-01 | $4.04 | $4.95 | 29,040 |
| 2001-10-31 | $4.00 | $4.91 | 32,010 |
| 2001-10-30 | $4.00 | $4.91 | 21,450 |
| 2001-10-29 | $4.00 | $4.91 | 80,850 |
| 2001-10-26 | $4.03 | $4.95 | 36,960 |
| 2001-10-25 | $3.88 | $4.76 | 0 |
| 2001-10-24 | $3.88 | $4.76 | 2,970 |
| 2001-10-23 | $3.89 | $4.78 | 6,600 |
| 2001-10-22 | $3.90 | $4.79 | 24,420 |
| 2001-10-19 | $3.97 | $4.87 | 17,160 |
| 2001-10-18 | $3.98 | $4.88 | 3,960 |
| 2001-10-17 | $3.86 | $4.74 | 31,020 |
| 2001-10-16 | $3.79 | $4.65 | 42,570 |
| 2001-10-15 | $4.02 | $4.93 | 47,850 |
| 2001-10-12 | $3.86 | $4.74 | 14,850 |
| 2001-10-11 | $3.84 | $4.71 | 12,210 |
| 2001-10-10 | $3.94 | $4.83 | 22,440 |
| 2001-10-09 | $3.82 | $4.69 | 29,700 |
| 2001-10-08 | $3.87 | $4.75 | 30,030 |
| 2001-10-05 | $3.97 | $4.87 | 9,240 |
| 2001-10-04 | $4.03 | $4.95 | 16,170 |
| 2001-10-03 | $3.96 | $4.86 | 40,590 |
| 2001-10-02 | $4.01 | $4.92 | 36,630 |
| 2001-10-01 | $4.00 | $4.90 | 46,200 |
| 2001-09-28 | $3.92 | $4.82 | 66,990 |
| 2001-09-27 | $3.82 | $4.69 | 35,640 |
| 2001-09-26 | $3.72 | $4.57 | 34,650 |
| 2001-09-25 | $3.61 | $4.39 | 26,070 |
| 2001-09-24 | $3.59 | $4.37 | 37,950 |
| 2001-09-21 | $3.42 | $4.17 | 154,440 |
| 2001-09-20 | $3.61 | $4.39 | 202,620 |
| 2001-09-19 | $3.70 | $4.51 | 269,610 |
| 2001-09-18 | $3.90 | $4.75 | 97,020 |
| 2001-09-17 | $3.94 | $4.79 | 267,300 |
| 2001-09-10 | $4.32 | $5.26 | 54,450 |
| 2001-09-07 | $4.31 | $5.24 | 130,020 |
| 2001-09-06 | $4.33 | $5.27 | 87,780 |
| 2001-09-05 | $4.40 | $5.35 | 35,970 |
| 2001-09-04 | $4.42 | $5.38 | 75,900 |
| 2001-08-31 | $4.41 | $5.37 | 45,540 |
| 2001-08-30 | $4.42 | $5.38 | 103,950 |
| 2001-08-29 | $4.42 | $5.38 | 25,410 |
| 2001-08-28 | $4.42 | $5.38 | 18,810 |
| 2001-08-27 | $4.40 | $5.36 | 491,040 |
| 2001-08-24 | $4.39 | $5.34 | 98,010 |
| 2001-08-23 | $4.38 | $5.33 | 57,750 |
| 2001-08-22 | $4.33 | $5.27 | 43,560 |
| 2001-08-21 | $4.32 | $5.26 | 110,880 |
| 2001-08-20 | $4.43 | $5.39 | 40,260 |
| 2001-08-17 | $4.42 | $5.38 | 27,060 |
| 2001-08-16 | $4.42 | $5.38 | 24,750 |
| 2001-08-15 | $4.43 | $5.39 | 14,190 |
| 2001-08-14 | $4.44 | $5.41 | 99,330 |
| 2001-08-13 | $4.44 | $5.41 | 28,050 |
| 2001-08-10 | $4.43 | $5.39 | 3,630 |
| 2001-08-09 | $4.39 | $5.35 | 40,260 |
| 2001-08-08 | $4.42 | $5.38 | 11,550 |
| 2001-08-07 | $4.44 | $5.40 | 16,170 |
| 2001-08-06 | $4.43 | $5.39 | 28,710 |
| 2001-08-03 | $4.42 | $5.38 | 18,150 |
| 2001-08-02 | $4.42 | $5.38 | 46,530 |
| 2001-08-01 | $4.41 | $5.37 | 28,050 |
| 2001-07-31 | $4.42 | $5.38 | 201,960 |
| 2001-07-30 | $4.44 | $5.40 | 209,880 |
| 2001-07-27 | $4.48 | $5.45 | 26,730 |
| 2001-07-26 | $4.48 | $5.46 | 13,860 |
| 2001-07-25 | $4.48 | $5.46 | 15,510 |
| 2001-07-24 | $4.50 | $5.48 | 13,530 |
| 2001-07-23 | $4.48 | $5.45 | 30,030 |
| 2001-07-20 | $4.52 | $5.49 | 34,320 |
| 2001-07-19 | $4.52 | $5.49 | 53,130 |
| 2001-07-18 | $4.55 | $5.53 | 23,100 |
| 2001-07-17 | $4.55 | $5.54 | 27,720 |
| 2001-07-16 | $4.61 | $5.60 | 14,520 |
| 2001-07-13 | $4.64 | $5.65 | 19,470 |
| 2001-07-12 | $4.64 | $5.64 | 35,310 |
| 2001-07-11 | $4.61 | $5.60 | 75,570 |
| 2001-07-10 | $4.55 | $5.53 | 26,400 |
| 2001-07-09 | $4.57 | $5.56 | 47,520 |
| 2001-07-06 | $4.52 | $5.50 | 65,340 |
| 2001-07-05 | $4.53 | $5.51 | 74,910 |
| 2001-07-03 | $4.53 | $5.52 | 20,790 |
| 2001-07-02 | $4.56 | $5.55 | 123,090 |
| 2001-06-29 | $4.55 | $5.53 | 199,980 |
| 2001-06-28 | $4.55 | $5.53 | 161,700 |
| 2001-06-27 | $4.53 | $5.52 | 500,940 |
| 2001-06-26 | $4.36 | $5.27 | 71,610 |
| 2001-06-25 | $4.33 | $5.24 | 19,800 |
| 2001-06-22 | $4.39 | $5.31 | 16,830 |
| 2001-06-21 | $4.39 | $5.31 | 113,850 |
| 2001-06-20 | $4.36 | $5.27 | 7,920 |
| 2001-06-19 | $4.39 | $5.31 | 26,730 |
| 2001-06-18 | $4.45 | $5.38 | 42,900 |
| 2001-06-15 | $4.39 | $5.31 | 68,640 |
| 2001-06-14 | $4.39 | $5.31 | 44,880 |
| 2001-06-13 | $4.41 | $5.33 | 99,660 |
| 2001-06-12 | $4.39 | $5.31 | 19,140 |
| 2001-06-11 | $4.40 | $5.31 | 70,950 |
| 2001-06-08 | $4.48 | $5.41 | 39,270 |
| 2001-06-07 | $4.41 | $5.33 | 14,520 |
| 2001-06-06 | $4.39 | $5.31 | 42,240 |
| 2001-06-05 | $4.41 | $5.33 | 49,500 |
| 2001-06-04 | $4.40 | $5.32 | 84,150 |
| 2001-06-01 | $4.28 | $5.17 | 56,100 |
| 2001-05-31 | $4.32 | $5.22 | 53,130 |
| 2001-05-30 | $4.21 | $5.09 | 39,600 |
| 2001-05-29 | $4.22 | $5.09 | 50,160 |
| 2001-05-25 | $4.16 | $5.02 | 86,460 |
| 2001-05-24 | $4.00 | $4.83 | 5,940 |
| 2001-05-23 | $4.09 | $4.94 | 11,550 |
| 2001-05-22 | $4.10 | $4.95 | 56,430 |
| 2001-05-21 | $4.10 | $4.95 | 23,430 |
| 2001-05-18 | $4.13 | $4.99 | 65,670 |
| 2001-05-17 | $4.08 | $4.93 | 36,300 |
| 2001-05-16 | $3.98 | $4.82 | 54,450 |
| 2001-05-15 | $3.93 | $4.75 | 41,580 |
| 2001-05-14 | $3.97 | $4.79 | 17,820 |
| 2001-05-11 | $3.94 | $4.76 | 109,230 |
| 2001-05-10 | $3.86 | $4.66 | 30,030 |
| 2001-05-09 | $3.85 | $4.65 | 32,010 |
| 2001-05-08 | $3.85 | $4.65 | 29,370 |
| 2001-05-07 | $3.90 | $4.71 | 108,570 |
| 2001-05-04 | $3.94 | $4.76 | 12,210 |
| 2001-05-03 | $3.94 | $4.76 | 29,370 |
| 2001-05-02 | $3.94 | $4.76 | 83,160 |
| 2001-05-01 | $3.88 | $4.69 | 110,220 |
| 2001-04-30 | $3.87 | $4.67 | 149,490 |
| 2001-04-27 | $3.95 | $4.78 | 101,640 |
| 2001-04-26 | $4.05 | $4.89 | 90,090 |
| 2001-04-25 | $4.09 | $4.94 | 10,890 |
| 2001-04-24 | $4.08 | $4.94 | 11,220 |
| 2001-04-23 | $4.09 | $4.94 | 30,030 |
| 2001-04-20 | $4.23 | $5.11 | 229,350 |
| 2001-04-19 | $4.09 | $4.95 | 83,820 |
| 2001-04-18 | $4.14 | $5.00 | 192,060 |
| 2001-04-17 | $3.90 | $4.72 | 16,830 |
| 2001-04-16 | $3.94 | $4.76 | 75,900 |
| 2001-04-12 | $3.90 | $4.72 | 550,440 |
| 2001-04-11 | $3.94 | $4.76 | 59,730 |
| 2001-04-10 | $3.92 | $4.74 | 83,820 |
| 2001-04-09 | $3.90 | $4.72 | 110,220 |
| 2001-04-06 | $3.77 | $4.55 | 94,380 |
| 2001-04-05 | $3.73 | $4.51 | 98,010 |
| 2001-04-04 | $3.71 | $4.49 | 88,440 |
| 2001-04-03 | $3.71 | $4.49 | 140,580 |
| 2001-04-02 | $3.90 | $4.71 | 85,140 |
| 2001-03-30 | $4.02 | $4.85 | 95,370 |
| 2001-03-29 | $3.98 | $4.81 | 217,140 |
| 2001-03-28 | $3.98 | $4.81 | 232,980 |
| 2001-03-27 | $4.09 | $4.91 | 876,150 |
| 2001-03-26 | $3.69 | $4.43 | 148,830 |
| 2001-03-23 | $3.67 | $4.41 | 412,830 |
| 2001-03-22 | $4.24 | $5.09 | 50,490 |
| 2001-03-21 | $4.22 | $5.07 | 234,960 |
| 2001-03-20 | $4.38 | $5.25 | 75,900 |
| 2001-03-19 | $4.36 | $5.22 | 178,200 |
| 2001-03-16 | $4.22 | $5.07 | 230,010 |
| 2001-03-15 | $4.47 | $5.36 | 99,990 |
| 2001-03-14 | $4.36 | $5.22 | 122,430 |
| 2001-03-13 | $4.51 | $5.41 | 194,370 |
| 2001-03-12 | $4.60 | $5.52 | 103,290 |
| 2001-03-09 | $4.77 | $5.72 | 140,910 |
| 2001-03-08 | $5.02 | $6.02 | 132,000 |
| 2001-03-07 | $5.08 | $6.09 | 201,630 |
| 2001-03-06 | $5.14 | $6.17 | 118,800 |
| 2001-03-05 | $5.15 | $6.18 | 193,380 |
| 2001-03-02 | $5.21 | $6.25 | 61,710 |
| 2001-03-01 | $5.23 | $6.27 | 181,170 |
| 2001-02-28 | $5.38 | $6.45 | 86,790 |
| 2001-02-27 | $5.38 | $6.45 | 81,180 |
| 2001-02-26 | $5.47 | $6.57 | 85,140 |
| 2001-02-23 | $5.38 | $6.45 | 113,520 |
| 2001-02-22 | $5.57 | $6.68 | 228,030 |
| 2001-02-21 | $5.74 | $6.88 | 125,400 |
| 2001-02-20 | $5.80 | $6.95 | 85,470 |
| 2001-02-16 | $5.72 | $6.86 | 70,620 |
| 2001-02-15 | $5.72 | $6.86 | 231,990 |
| 2001-02-14 | $5.61 | $6.72 | 42,570 |
| 2001-02-13 | $5.55 | $6.66 | 148,170 |
| 2001-02-12 | $5.42 | $6.50 | 662,970 |
| 2001-02-09 | $5.17 | $6.20 | 118,470 |
| 2001-02-08 | $5.09 | $6.11 | 9,900 |
| 2001-02-07 | $5.09 | $6.11 | 13,200 |
| 2001-02-06 | $5.15 | $6.18 | 55,440 |
| 2001-02-05 | $5.23 | $6.27 | 32,340 |
| 2001-02-02 | $5.11 | $6.13 | 37,290 |
| 2001-02-01 | $5.23 | $6.27 | 64,350 |
| 2001-01-31 | $5.06 | $6.07 | 72,930 |
| 2001-01-30 | $5.13 | $6.16 | 191,730 |
| 2001-01-29 | $5.15 | $6.18 | 30,030 |
| 2001-01-26 | $5.08 | $6.09 | 53,460 |
| 2001-01-25 | $5.15 | $6.18 | 52,470 |
| 2001-01-24 | $5.15 | $6.18 | 244,200 |
| 2001-01-23 | $5.06 | $6.07 | 229,020 |
| 2001-01-22 | $4.98 | $5.97 | 59,400 |
| 2001-01-19 | $4.94 | $5.93 | 250,140 |
| 2001-01-18 | $4.89 | $5.86 | 43,890 |
| 2001-01-17 | $4.87 | $5.84 | 39,930 |
| 2001-01-16 | $4.79 | $5.75 | 73,260 |
| 2001-01-12 | $4.83 | $5.79 | 154,110 |
| 2001-01-11 | $4.79 | $5.75 | 123,750 |
| 2001-01-10 | $4.68 | $5.61 | 43,230 |
| 2001-01-09 | $4.68 | $5.61 | 15,510 |
| 2001-01-08 | $4.70 | $5.63 | 135,960 |
| 2001-01-05 | $4.77 | $5.72 | 112,530 |
| 2001-01-04 | $4.85 | $5.82 | 451,770 |
| 2001-01-03 | $4.62 | $5.54 | 112,200 |
| 2001-01-02 | $4.58 | $5.50 | 31,020 |