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
- 2000-04-06 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 | $9.34 | $9.34 | 146,800 |
| 2001-12-28 | $8.10 | $8.10 | 55,600 |
| 2001-12-27 | $8.40 | $8.40 | 59,300 |
| 2001-12-26 | $8.30 | $8.30 | 27,900 |
| 2001-12-24 | $8.05 | $8.05 | 11,600 |
| 2001-12-21 | $8.30 | $8.30 | 83,200 |
| 2001-12-20 | $7.65 | $7.65 | 39,000 |
| 2001-12-19 | $8.05 | $8.05 | 44,300 |
| 2001-12-18 | $7.47 | $7.47 | 72,000 |
| 2001-12-17 | $7.51 | $7.51 | 90,700 |
| 2001-12-14 | $7.33 | $7.33 | 93,200 |
| 2001-12-13 | $8.03 | $8.03 | 39,000 |
| 2001-12-12 | $8.25 | $8.25 | 101,600 |
| 2001-12-11 | $8.85 | $8.85 | 48,300 |
| 2001-12-10 | $8.86 | $8.86 | 93,700 |
| 2001-12-07 | $9.20 | $9.20 | 126,600 |
| 2001-12-06 | $8.71 | $8.71 | 90,000 |
| 2001-12-05 | $8.20 | $8.20 | 87,000 |
| 2001-12-04 | $8.31 | $8.31 | 56,000 |
| 2001-12-03 | $8.00 | $8.00 | 44,600 |
| 2001-11-30 | $8.00 | $8.00 | 62,200 |
| 2001-11-29 | $8.65 | $8.65 | 85,100 |
| 2001-11-28 | $8.10 | $8.10 | 24,900 |
| 2001-11-27 | $8.09 | $8.09 | 93,800 |
| 2001-11-26 | $8.45 | $8.45 | 73,200 |
| 2001-11-23 | $8.15 | $8.15 | 50,000 |
| 2001-11-21 | $8.05 | $8.05 | 95,500 |
| 2001-11-20 | $7.75 | $7.75 | 48,500 |
| 2001-11-19 | $8.15 | $8.15 | 72,100 |
| 2001-11-16 | $7.85 | $7.85 | 52,700 |
| 2001-11-15 | $7.94 | $7.94 | 60,000 |
| 2001-11-14 | $7.94 | $7.94 | 33,400 |
| 2001-11-13 | $7.91 | $7.91 | 50,100 |
| 2001-11-12 | $8.00 | $8.00 | 61,200 |
| 2001-11-09 | $7.92 | $7.92 | 64,400 |
| 2001-11-08 | $8.15 | $8.15 | 70,500 |
| 2001-11-07 | $8.01 | $8.01 | 86,800 |
| 2001-11-06 | $8.97 | $8.97 | 90,700 |
| 2001-11-05 | $8.30 | $8.30 | 67,600 |
| 2001-11-02 | $8.25 | $8.25 | 39,200 |
| 2001-11-01 | $8.03 | $8.03 | 45,900 |
| 2001-10-31 | $8.02 | $8.02 | 45,700 |
| 2001-10-30 | $8.02 | $8.02 | 50,400 |
| 2001-10-29 | $7.65 | $7.65 | 101,700 |
| 2001-10-26 | $8.05 | $8.05 | 50,100 |
| 2001-10-25 | $8.23 | $8.23 | 55,300 |
| 2001-10-24 | $8.09 | $8.09 | 34,600 |
| 2001-10-23 | $8.04 | $8.04 | 35,000 |
| 2001-10-22 | $8.28 | $8.28 | 97,800 |
| 2001-10-19 | $8.49 | $8.49 | 89,100 |
| 2001-10-18 | $7.69 | $7.69 | 52,500 |
| 2001-10-17 | $7.35 | $7.35 | 67,500 |
| 2001-10-16 | $7.94 | $7.94 | 52,800 |
| 2001-10-15 | $8.20 | $8.20 | 50,700 |
| 2001-10-12 | $7.70 | $7.70 | 106,000 |
| 2001-10-11 | $8.50 | $8.50 | 110,600 |
| 2001-10-10 | $7.95 | $7.95 | 48,100 |
| 2001-10-09 | $7.75 | $7.75 | 70,000 |
| 2001-10-08 | $7.98 | $7.98 | 49,800 |
| 2001-10-05 | $8.67 | $8.67 | 116,100 |
| 2001-10-04 | $7.75 | $7.75 | 60,900 |
| 2001-10-03 | $7.70 | $7.70 | 78,500 |
| 2001-10-02 | $6.91 | $6.91 | 133,300 |
| 2001-10-01 | $6.94 | $6.94 | 81,700 |
| 2001-09-28 | $7.49 | $7.49 | 528,700 |
| 2001-09-27 | $5.89 | $5.89 | 318,900 |
| 2001-09-26 | $5.85 | $5.85 | 388,400 |
| 2001-09-25 | $5.75 | $5.75 | 614,400 |
| 2001-09-24 | $5.85 | $5.85 | 231,200 |
| 2001-09-21 | $5.70 | $5.70 | 293,700 |
| 2001-09-20 | $6.23 | $6.23 | 132,100 |
| 2001-09-19 | $6.20 | $6.20 | 98,800 |
| 2001-09-18 | $6.58 | $6.58 | 90,300 |
| 2001-09-17 | $7.61 | $7.61 | 59,100 |
| 2001-09-10 | $8.01 | $8.01 | 105,900 |
| 2001-09-07 | $8.75 | $8.75 | 78,600 |
| 2001-09-06 | $9.15 | $9.15 | 165,200 |
| 2001-09-05 | $9.15 | $9.15 | 282,900 |
| 2001-09-04 | $9.42 | $9.42 | 186,700 |
| 2001-08-31 | $10.00 | $10.00 | 163,300 |
| 2001-08-30 | $10.15 | $10.15 | 45,700 |
| 2001-08-29 | $10.55 | $10.55 | 88,000 |
| 2001-08-28 | $11.15 | $11.15 | 30,700 |
| 2001-08-27 | $11.55 | $11.55 | 47,100 |
| 2001-08-24 | $11.50 | $11.50 | 50,800 |
| 2001-08-23 | $11.44 | $11.44 | 211,100 |
| 2001-08-22 | $11.50 | $11.50 | 163,000 |
| 2001-08-21 | $11.91 | $11.91 | 48,700 |
| 2001-08-20 | $12.45 | $12.45 | 187,200 |
| 2001-08-17 | $12.99 | $12.99 | 173,800 |
| 2001-08-16 | $13.97 | $13.97 | 58,200 |
| 2001-08-15 | $14.40 | $14.40 | 73,600 |
| 2001-08-14 | $14.05 | $14.05 | 42,900 |
| 2001-08-13 | $13.80 | $13.80 | 66,600 |
| 2001-08-10 | $13.51 | $13.51 | 47,300 |
| 2001-08-09 | $13.44 | $13.44 | 92,300 |
| 2001-08-08 | $13.40 | $13.40 | 151,700 |
| 2001-08-07 | $12.52 | $12.52 | 90,300 |
| 2001-08-06 | $12.25 | $12.25 | 77,500 |
| 2001-08-03 | $12.92 | $12.92 | 47,700 |
| 2001-08-02 | $13.30 | $13.30 | 46,700 |
| 2001-08-01 | $13.90 | $13.90 | 97,600 |
| 2001-07-31 | $13.34 | $13.34 | 53,600 |
| 2001-07-30 | $13.25 | $13.25 | 31,300 |
| 2001-07-27 | $13.47 | $13.47 | 65,000 |
| 2001-07-26 | $13.85 | $13.85 | 36,400 |
| 2001-07-25 | $13.35 | $13.35 | 31,600 |
| 2001-07-24 | $13.35 | $13.35 | 69,500 |
| 2001-07-23 | $13.99 | $13.99 | 39,900 |
| 2001-07-20 | $14.50 | $14.50 | 29,500 |
| 2001-07-19 | $14.90 | $14.90 | 63,300 |
| 2001-07-18 | $14.95 | $14.95 | 63,600 |
| 2001-07-17 | $14.05 | $14.05 | 99,300 |
| 2001-07-16 | $14.02 | $14.02 | 38,500 |
| 2001-07-13 | $14.25 | $14.25 | 44,000 |
| 2001-07-12 | $14.25 | $14.25 | 66,200 |
| 2001-07-11 | $14.05 | $14.05 | 152,100 |
| 2001-07-10 | $14.05 | $14.05 | 104,300 |
| 2001-07-09 | $14.53 | $14.53 | 157,500 |
| 2001-07-06 | $14.21 | $14.21 | 142,600 |
| 2001-07-05 | $14.46 | $14.46 | 255,500 |
| 2001-07-03 | $14.60 | $14.60 | 245,500 |
| 2001-07-02 | $14.50 | $14.50 | 494,400 |
| 2001-06-29 | $14.64 | $14.64 | 251,600 |
| 2001-06-28 | $13.96 | $13.96 | 127,200 |
| 2001-06-27 | $13.93 | $13.93 | 38,200 |
| 2001-06-26 | $13.57 | $13.57 | 168,200 |
| 2001-06-25 | $13.90 | $13.90 | 137,500 |
| 2001-06-22 | $12.93 | $12.93 | 126,300 |
| 2001-06-21 | $13.19 | $13.19 | 153,900 |
| 2001-06-20 | $11.75 | $11.75 | 83,700 |
| 2001-06-19 | $12.17 | $12.17 | 21,000 |
| 2001-06-18 | $12.56 | $12.56 | 29,800 |
| 2001-06-15 | $13.30 | $13.30 | 69,600 |
| 2001-06-14 | $13.26 | $13.26 | 65,100 |
| 2001-06-13 | $14.30 | $14.30 | 96,800 |
| 2001-06-12 | $14.60 | $14.60 | 56,000 |
| 2001-06-11 | $14.87 | $14.87 | 130,800 |
| 2001-06-08 | $15.02 | $15.02 | 31,700 |
| 2001-06-07 | $15.17 | $15.17 | 30,000 |
| 2001-06-06 | $15.30 | $15.30 | 103,000 |
| 2001-06-05 | $15.60 | $15.60 | 159,400 |
| 2001-06-04 | $15.45 | $15.45 | 47,800 |
| 2001-06-01 | $15.55 | $15.55 | 57,100 |
| 2001-05-31 | $15.85 | $15.85 | 67,400 |
| 2001-05-30 | $15.23 | $15.23 | 114,000 |
| 2001-05-29 | $17.62 | $17.62 | 83,600 |
| 2001-05-25 | $17.82 | $17.82 | 109,700 |
| 2001-05-24 | $17.26 | $17.26 | 117,200 |
| 2001-05-23 | $16.14 | $16.14 | 83,100 |
| 2001-05-22 | $16.39 | $16.39 | 149,100 |
| 2001-05-21 | $16.72 | $16.72 | 659,100 |
| 2001-05-18 | $15.03 | $15.03 | 396,700 |
| 2001-05-17 | $15.06 | $15.06 | 68,900 |
| 2001-05-16 | $15.06 | $15.06 | 41,000 |
| 2001-05-15 | $14.45 | $14.45 | 43,300 |
| 2001-05-14 | $15.20 | $15.20 | 44,300 |
| 2001-05-11 | $15.05 | $15.05 | 83,400 |
| 2001-05-10 | $15.28 | $15.28 | 96,400 |
| 2001-05-09 | $15.05 | $15.05 | 230,400 |
| 2001-05-08 | $15.06 | $15.06 | 47,600 |
| 2001-05-07 | $15.06 | $15.06 | 89,800 |
| 2001-05-04 | $15.06 | $15.06 | 62,700 |
| 2001-05-03 | $14.95 | $14.95 | 40,400 |
| 2001-05-02 | $15.20 | $15.20 | 78,000 |
| 2001-05-01 | $14.87 | $14.87 | 84,300 |
| 2001-04-30 | $14.97 | $14.97 | 55,200 |
| 2001-04-27 | $15.06 | $15.06 | 111,000 |
| 2001-04-26 | $15.00 | $15.00 | 47,500 |
| 2001-04-25 | $14.80 | $14.80 | 48,100 |
| 2001-04-24 | $14.51 | $14.51 | 82,400 |
| 2001-04-23 | $17.65 | $17.65 | 66,300 |
| 2001-04-20 | $18.00 | $18.00 | 134,200 |
| 2001-04-19 | $17.63 | $17.63 | 174,900 |
| 2001-04-18 | $15.60 | $15.60 | 122,600 |
| 2001-04-17 | $13.11 | $13.11 | 66,100 |
| 2001-04-16 | $11.62 | $11.62 | 28,000 |
| 2001-04-12 | $12.41 | $12.41 | 79,100 |
| 2001-04-11 | $11.11 | $11.11 | 133,100 |
| 2001-04-10 | $10.35 | $10.35 | 61,900 |
| 2001-04-09 | $9.60 | $9.60 | 167,500 |
| 2001-04-06 | $9.25 | $9.25 | 141,200 |
| 2001-04-05 | $8.88 | $8.88 | 153,200 |
| 2001-04-04 | $8.00 | $8.00 | 60,900 |
| 2001-04-03 | $9.00 | $9.00 | 100,800 |
| 2001-04-02 | $9.00 | $9.00 | 77,400 |
| 2001-03-30 | $10.75 | $10.75 | 21,400 |
| 2001-03-29 | $10.81 | $10.81 | 11,200 |
| 2001-03-28 | $10.81 | $10.81 | 42,400 |
| 2001-03-27 | $11.56 | $11.56 | 50,000 |
| 2001-03-26 | $11.81 | $11.81 | 98,700 |
| 2001-03-23 | $12.13 | $12.13 | 138,900 |
| 2001-03-22 | $11.13 | $11.13 | 229,800 |
| 2001-03-21 | $10.69 | $10.69 | 174,300 |
| 2001-03-20 | $11.00 | $11.00 | 117,300 |
| 2001-03-19 | $10.25 | $10.25 | 362,600 |
| 2001-03-16 | $10.50 | $10.50 | 30,400 |
| 2001-03-15 | $11.25 | $11.25 | 56,800 |
| 2001-03-14 | $11.00 | $11.00 | 76,100 |
| 2001-03-13 | $13.88 | $13.88 | 50,800 |
| 2001-03-12 | $14.63 | $14.63 | 62,800 |
| 2001-03-09 | $14.19 | $14.19 | 58,000 |
| 2001-03-08 | $14.63 | $14.63 | 60,800 |
| 2001-03-07 | $16.50 | $16.50 | 34,400 |
| 2001-03-06 | $16.31 | $16.31 | 28,700 |
| 2001-03-05 | $16.38 | $16.38 | 8,900 |
| 2001-03-02 | $16.06 | $16.06 | 20,000 |
| 2001-03-01 | $16.13 | $16.13 | 23,800 |
| 2001-02-28 | $16.75 | $16.75 | 50,600 |
| 2001-02-27 | $17.06 | $17.06 | 37,100 |
| 2001-02-26 | $16.69 | $16.69 | 27,000 |
| 2001-02-23 | $15.13 | $15.13 | 53,500 |
| 2001-02-22 | $14.81 | $14.81 | 19,200 |
| 2001-02-21 | $15.00 | $15.00 | 31,000 |
| 2001-02-20 | $15.13 | $15.13 | 39,600 |
| 2001-02-16 | $16.69 | $16.69 | 20,000 |
| 2001-02-15 | $17.89 | $17.89 | 43,200 |
| 2001-02-14 | $17.88 | $17.88 | 26,900 |
| 2001-02-13 | $17.50 | $17.50 | 77,900 |
| 2001-02-12 | $19.25 | $19.25 | 115,200 |
| 2001-02-09 | $16.50 | $16.50 | 32,800 |
| 2001-02-08 | $17.50 | $17.50 | 31,000 |
| 2001-02-07 | $18.13 | $18.13 | 80,100 |
| 2001-02-06 | $19.19 | $19.19 | 72,200 |
| 2001-02-05 | $19.19 | $19.19 | 56,400 |
| 2001-02-02 | $21.31 | $21.31 | 91,500 |
| 2001-02-01 | $22.38 | $22.38 | 107,800 |
| 2001-01-31 | $24.69 | $24.69 | 128,600 |
| 2001-01-30 | $23.94 | $23.94 | 95,900 |
| 2001-01-29 | $23.94 | $23.94 | 93,400 |
| 2001-01-26 | $23.00 | $23.00 | 215,700 |
| 2001-01-25 | $21.50 | $21.50 | 155,000 |
| 2001-01-24 | $20.63 | $20.63 | 376,400 |
| 2001-01-23 | $18.63 | $18.63 | 243,900 |
| 2001-01-22 | $18.13 | $18.13 | 52,700 |
| 2001-01-19 | $18.56 | $18.56 | 79,800 |
| 2001-01-18 | $17.63 | $17.63 | 122,300 |
| 2001-01-17 | $17.56 | $17.56 | 226,900 |
| 2001-01-16 | $20.00 | $20.00 | 258,800 |
| 2001-01-12 | $16.50 | $16.50 | 171,900 |
| 2001-01-11 | $15.50 | $15.50 | 219,800 |
| 2001-01-10 | $14.50 | $14.50 | 147,800 |
| 2001-01-09 | $14.00 | $14.00 | 253,500 |
| 2001-01-08 | $15.25 | $15.25 | 70,300 |
| 2001-01-05 | $17.63 | $17.63 | 68,400 |
| 2001-01-04 | $20.06 | $20.06 | 145,000 |
| 2001-01-03 | $19.50 | $19.50 | 70,000 |
| 2001-01-02 | $17.25 | $17.25 | 52,000 |