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
- 1980-03-17 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 | $4.88 | $5.05 | 242,250 |
| 2001-12-28 | $4.88 | $5.05 | 429,000 |
| 2001-12-27 | $4.77 | $4.94 | 500,250 |
| 2001-12-26 | $4.76 | $4.93 | 222,000 |
| 2001-12-24 | $4.91 | $5.09 | 394,500 |
| 2001-12-21 | $4.89 | $5.07 | 531,000 |
| 2001-12-20 | $4.87 | $5.04 | 900,750 |
| 2001-12-19 | $4.83 | $5.00 | 446,250 |
| 2001-12-18 | $5.05 | $5.23 | 752,250 |
| 2001-12-17 | $4.84 | $5.01 | 423,000 |
| 2001-12-14 | $4.80 | $4.97 | 664,500 |
| 2001-12-13 | $4.60 | $4.76 | 1,549,500 |
| 2001-12-12 | $4.71 | $4.88 | 773,250 |
| 2001-12-11 | $4.61 | $4.77 | 1,629,000 |
| 2001-12-10 | $4.73 | $4.90 | 861,000 |
| 2001-12-07 | $4.93 | $5.11 | 727,500 |
| 2001-12-06 | $5.08 | $5.26 | 1,152,750 |
| 2001-12-05 | $4.94 | $5.11 | 986,250 |
| 2001-12-04 | $5.12 | $5.30 | 959,250 |
| 2001-12-03 | $5.22 | $5.40 | 717,000 |
| 2001-11-30 | $5.31 | $5.50 | 652,500 |
| 2001-11-29 | $5.20 | $5.38 | 696,750 |
| 2001-11-28 | $5.22 | $5.41 | 696,000 |
| 2001-11-27 | $5.20 | $5.38 | 985,500 |
| 2001-11-26 | $5.29 | $5.48 | 451,500 |
| 2001-11-23 | $5.29 | $5.47 | 240,000 |
| 2001-11-21 | $5.33 | $5.52 | 507,000 |
| 2001-11-20 | $5.22 | $5.40 | 621,750 |
| 2001-11-19 | $5.39 | $5.58 | 357,000 |
| 2001-11-16 | $5.07 | $5.25 | 372,750 |
| 2001-11-15 | $5.36 | $5.55 | 678,750 |
| 2001-11-14 | $5.37 | $5.56 | 234,000 |
| 2001-11-13 | $5.60 | $5.80 | 383,250 |
| 2001-11-12 | $5.60 | $5.80 | 177,000 |
| 2001-11-09 | $5.69 | $5.89 | 76,500 |
| 2001-11-08 | $5.83 | $6.04 | 74,250 |
| 2001-11-07 | $5.62 | $5.81 | 141,000 |
| 2001-11-06 | $5.85 | $6.06 | 50,250 |
| 2001-11-05 | $5.83 | $6.04 | 31,500 |
| 2001-11-02 | $5.75 | $5.95 | 71,250 |
| 2001-11-01 | $5.60 | $5.80 | 66,750 |
| 2001-10-31 | $5.49 | $5.68 | 63,000 |
| 2001-10-30 | $5.61 | $5.80 | 130,500 |
| 2001-10-29 | $5.62 | $5.82 | 93,000 |
| 2001-10-26 | $5.67 | $5.87 | 76,500 |
| 2001-10-25 | $5.63 | $5.83 | 39,750 |
| 2001-10-24 | $5.70 | $5.90 | 59,250 |
| 2001-10-23 | $5.77 | $5.97 | 101,250 |
| 2001-10-22 | $5.85 | $6.06 | 140,250 |
| 2001-10-19 | $6.02 | $6.23 | 48,750 |
| 2001-10-18 | $5.87 | $6.07 | 196,500 |
| 2001-10-17 | $6.00 | $6.21 | 41,250 |
| 2001-10-16 | $5.93 | $6.14 | 45,000 |
| 2001-10-15 | $5.90 | $6.11 | 101,250 |
| 2001-10-12 | $5.95 | $6.16 | 42,750 |
| 2001-10-11 | $6.08 | $6.30 | 78,000 |
| 2001-10-10 | $5.95 | $6.16 | 23,250 |
| 2001-10-09 | $5.93 | $6.14 | 69,750 |
| 2001-10-08 | $6.01 | $6.22 | 13,500 |
| 2001-10-05 | $6.03 | $6.25 | 15,750 |
| 2001-10-04 | $6.17 | $6.38 | 126,750 |
| 2001-10-03 | $6.17 | $6.38 | 1,885,500 |
| 2001-10-02 | $6.03 | $6.24 | 81,750 |
| 2001-10-01 | $6.00 | $6.21 | 3,288,000 |
| 2001-09-28 | $5.95 | $6.17 | 789,000 |
| 2001-09-27 | $5.87 | $6.08 | 189,750 |
| 2001-09-26 | $5.79 | $5.99 | 504,750 |
| 2001-09-25 | $5.65 | $5.85 | 403,500 |
| 2001-09-24 | $5.79 | $5.99 | 241,500 |
| 2001-09-21 | $5.80 | $6.01 | 519,000 |
| 2001-09-20 | $5.88 | $6.09 | 195,000 |
| 2001-09-19 | $5.95 | $6.16 | 192,000 |
| 2001-09-18 | $6.27 | $6.49 | 82,500 |
| 2001-09-17 | $6.33 | $6.56 | 251,250 |
| 2001-09-10 | $6.70 | $6.94 | 88,500 |
| 2001-09-07 | $6.75 | $6.99 | 206,250 |
| 2001-09-06 | $6.64 | $6.87 | 144,000 |
| 2001-09-05 | $6.76 | $7.00 | 90,000 |
| 2001-09-04 | $7.00 | $7.25 | 168,750 |
| 2001-08-31 | $6.95 | $7.19 | 228,000 |
| 2001-08-30 | $6.91 | $7.15 | 153,000 |
| 2001-08-29 | $6.95 | $7.19 | 88,500 |
| 2001-08-28 | $7.00 | $7.25 | 120,000 |
| 2001-08-27 | $7.07 | $7.32 | 177,750 |
| 2001-08-24 | $7.01 | $7.26 | 109,500 |
| 2001-08-23 | $6.89 | $7.14 | 506,250 |
| 2001-08-22 | $6.77 | $7.01 | 637,500 |
| 2001-08-21 | $6.53 | $6.76 | 74,250 |
| 2001-08-20 | $6.57 | $6.80 | 27,750 |
| 2001-08-17 | $6.51 | $6.74 | 158,250 |
| 2001-08-16 | $6.60 | $6.83 | 354,000 |
| 2001-08-15 | $6.40 | $6.63 | 53,250 |
| 2001-08-14 | $6.33 | $6.56 | 111,000 |
| 2001-08-13 | $6.23 | $6.46 | 42,000 |
| 2001-08-10 | $6.19 | $6.41 | 53,250 |
| 2001-08-09 | $6.15 | $6.37 | 48,750 |
| 2001-08-08 | $6.17 | $6.39 | 190,500 |
| 2001-08-07 | $6.23 | $6.45 | 55,500 |
| 2001-08-06 | $6.27 | $6.50 | 376,500 |
| 2001-08-03 | $6.23 | $6.45 | 60,750 |
| 2001-08-02 | $6.21 | $6.43 | 333,000 |
| 2001-08-01 | $6.23 | $6.45 | 132,000 |
| 2001-07-31 | $6.18 | $6.40 | 72,750 |
| 2001-07-30 | $6.09 | $6.31 | 38,250 |
| 2001-07-27 | $6.20 | $6.42 | 29,250 |
| 2001-07-26 | $6.15 | $6.37 | 177,750 |
| 2001-07-25 | $6.17 | $6.39 | 21,750 |
| 2001-07-24 | $6.14 | $6.36 | 57,750 |
| 2001-07-23 | $6.16 | $6.38 | 78,750 |
| 2001-07-20 | $6.33 | $6.55 | 83,250 |
| 2001-07-19 | $6.39 | $6.61 | 34,500 |
| 2001-07-18 | $6.33 | $6.55 | 48,750 |
| 2001-07-17 | $6.33 | $6.56 | 23,250 |
| 2001-07-16 | $6.27 | $6.50 | 136,500 |
| 2001-07-13 | $6.27 | $6.49 | 96,750 |
| 2001-07-12 | $6.35 | $6.57 | 47,250 |
| 2001-07-11 | $6.15 | $6.36 | 22,500 |
| 2001-07-10 | $6.16 | $6.38 | 117,750 |
| 2001-07-09 | $6.15 | $6.36 | 39,000 |
| 2001-07-06 | $6.07 | $6.28 | 212,250 |
| 2001-07-05 | $6.08 | $6.30 | 113,250 |
| 2001-07-03 | $6.23 | $6.45 | 78,750 |
| 2001-07-02 | $6.09 | $6.31 | 72,000 |
| 2001-06-29 | $6.20 | $6.42 | 66,750 |
| 2001-06-28 | $6.15 | $6.37 | 84,000 |
| 2001-06-27 | $6.23 | $6.45 | 147,750 |
| 2001-06-26 | $6.45 | $6.68 | 44,250 |
| 2001-06-25 | $6.33 | $6.55 | 87,000 |
| 2001-06-22 | $6.30 | $6.52 | 95,250 |
| 2001-06-21 | $6.28 | $6.50 | 139,500 |
| 2001-06-20 | $6.07 | $6.29 | 163,500 |
| 2001-06-19 | $6.02 | $6.23 | 195,750 |
| 2001-06-18 | $6.07 | $6.29 | 156,000 |
| 2001-06-15 | $6.16 | $6.38 | 351,000 |
| 2001-06-14 | $6.23 | $6.45 | 114,000 |
| 2001-06-13 | $6.28 | $6.50 | 209,250 |
| 2001-06-12 | $6.36 | $6.58 | 336,000 |
| 2001-06-11 | $6.54 | $6.77 | 39,750 |
| 2001-06-08 | $6.61 | $6.84 | 61,500 |
| 2001-06-07 | $6.76 | $7.00 | 30,000 |
| 2001-06-06 | $6.67 | $6.91 | 55,500 |
| 2001-06-05 | $6.85 | $7.10 | 87,750 |
| 2001-06-04 | $6.82 | $7.06 | 59,250 |
| 2001-06-01 | $6.95 | $7.19 | 48,000 |
| 2001-05-31 | $6.95 | $7.20 | 87,750 |
| 2001-05-30 | $6.91 | $7.16 | 104,250 |
| 2001-05-29 | $6.90 | $7.14 | 115,500 |
| 2001-05-25 | $6.70 | $6.94 | 131,250 |
| 2001-05-24 | $6.83 | $7.07 | 45,750 |
| 2001-05-23 | $6.68 | $6.92 | 154,500 |
| 2001-05-22 | $6.77 | $7.01 | 144,000 |
| 2001-05-21 | $6.77 | $7.01 | 54,000 |
| 2001-05-18 | $6.61 | $6.84 | 77,250 |
| 2001-05-17 | $6.76 | $7.00 | 315,750 |
| 2001-05-16 | $6.69 | $6.93 | 317,250 |
| 2001-05-15 | $6.82 | $7.06 | 193,500 |
| 2001-05-14 | $6.75 | $6.99 | 132,000 |
| 2001-05-11 | $6.94 | $7.18 | 110,250 |
| 2001-05-10 | $6.97 | $7.21 | 59,250 |
| 2001-05-09 | $7.13 | $7.39 | 50,250 |
| 2001-05-08 | $7.20 | $7.45 | 16,500 |
| 2001-05-07 | $7.19 | $7.44 | 53,250 |
| 2001-05-04 | $7.02 | $7.27 | 166,500 |
| 2001-05-03 | $7.15 | $7.41 | 87,000 |
| 2001-05-02 | $7.01 | $7.25 | 84,750 |
| 2001-05-01 | $7.15 | $7.40 | 71,250 |
| 2001-04-30 | $6.97 | $7.21 | 64,500 |
| 2001-04-27 | $7.03 | $7.28 | 42,750 |
| 2001-04-26 | $6.97 | $7.22 | 47,250 |
| 2001-04-25 | $6.80 | $7.04 | 98,250 |
| 2001-04-24 | $6.76 | $7.00 | 134,250 |
| 2001-04-23 | $6.87 | $7.11 | 60,000 |
| 2001-04-20 | $6.75 | $6.99 | 126,000 |
| 2001-04-19 | $6.89 | $7.13 | 88,500 |
| 2001-04-18 | $7.07 | $7.32 | 116,250 |
| 2001-04-17 | $6.71 | $6.95 | 93,000 |
| 2001-04-16 | $6.51 | $6.74 | 99,000 |
| 2001-04-12 | $6.64 | $6.87 | 95,250 |
| 2001-04-11 | $6.68 | $6.92 | 89,250 |
| 2001-04-10 | $6.59 | $6.82 | 167,250 |
| 2001-04-09 | $6.63 | $6.87 | 107,250 |
| 2001-04-06 | $6.71 | $6.95 | 71,250 |
| 2001-04-05 | $6.89 | $7.14 | 293,250 |
| 2001-04-04 | $6.90 | $7.14 | 438,000 |
| 2001-04-03 | $6.50 | $6.73 | 216,750 |
| 2001-04-02 | $6.47 | $6.70 | 116,250 |
| 2001-03-30 | $6.70 | $6.94 | 138,000 |
| 2001-03-29 | $6.47 | $6.70 | 108,750 |
| 2001-03-28 | $6.87 | $7.11 | 150,000 |
| 2001-03-27 | $7.03 | $7.28 | 174,750 |
| 2001-03-26 | $6.84 | $7.03 | 510,750 |
| 2001-03-23 | $6.45 | $6.63 | 258,000 |
| 2001-03-22 | $6.06 | $6.23 | 363,750 |
| 2001-03-21 | $6.40 | $6.58 | 146,250 |
| 2001-03-20 | $6.30 | $6.48 | 217,500 |
| 2001-03-19 | $6.33 | $6.51 | 117,750 |
| 2001-03-16 | $6.27 | $6.44 | 248,250 |
| 2001-03-15 | $6.42 | $6.60 | 213,000 |
| 2001-03-14 | $6.23 | $6.40 | 585,750 |
| 2001-03-13 | $6.75 | $6.94 | 138,000 |
| 2001-03-12 | $6.61 | $6.79 | 141,750 |
| 2001-03-09 | $6.74 | $6.93 | 153,000 |
| 2001-03-08 | $6.85 | $7.04 | 132,000 |
| 2001-03-07 | $6.88 | $7.08 | 229,500 |
| 2001-03-06 | $7.00 | $7.20 | 88,500 |
| 2001-03-05 | $6.74 | $6.93 | 141,750 |
| 2001-03-02 | $6.82 | $7.01 | 152,250 |
| 2001-03-01 | $6.98 | $7.17 | 153,000 |
| 2001-02-28 | $6.97 | $7.16 | 81,000 |
| 2001-02-27 | $7.06 | $7.26 | 111,750 |
| 2001-02-26 | $7.13 | $7.33 | 78,000 |
| 2001-02-23 | $7.13 | $7.33 | 136,500 |
| 2001-02-22 | $7.08 | $7.27 | 92,250 |
| 2001-02-21 | $6.98 | $7.18 | 73,500 |
| 2001-02-20 | $7.00 | $7.20 | 136,500 |
| 2001-02-16 | $6.97 | $7.16 | 128,250 |
| 2001-02-15 | $7.02 | $7.21 | 342,000 |
| 2001-02-14 | $6.75 | $6.94 | 147,000 |
| 2001-02-13 | $6.78 | $6.97 | 221,250 |
| 2001-02-12 | $6.91 | $7.10 | 48,750 |
| 2001-02-09 | $6.85 | $7.04 | 96,750 |
| 2001-02-08 | $6.90 | $7.09 | 204,750 |
| 2001-02-07 | $6.83 | $7.03 | 94,500 |
| 2001-02-06 | $6.77 | $6.96 | 145,500 |
| 2001-02-05 | $6.76 | $6.95 | 164,250 |
| 2001-02-02 | $6.80 | $6.99 | 148,500 |
| 2001-02-01 | $6.75 | $6.94 | 165,750 |
| 2001-01-31 | $6.82 | $7.01 | 134,250 |
| 2001-01-30 | $6.90 | $7.09 | 126,000 |
| 2001-01-29 | $6.73 | $6.92 | 78,000 |
| 2001-01-26 | $6.71 | $6.90 | 149,250 |
| 2001-01-25 | $6.72 | $6.91 | 108,000 |
| 2001-01-24 | $6.78 | $6.97 | 94,500 |
| 2001-01-23 | $6.70 | $6.89 | 273,000 |
| 2001-01-22 | $6.43 | $6.61 | 327,000 |
| 2001-01-19 | $6.37 | $6.55 | 201,000 |
| 2001-01-18 | $6.53 | $6.72 | 567,000 |
| 2001-01-17 | $6.50 | $6.68 | 426,750 |
| 2001-01-16 | $6.68 | $6.87 | 484,500 |
| 2001-01-12 | $6.79 | $6.98 | 129,000 |
| 2001-01-11 | $6.93 | $7.13 | 272,250 |
| 2001-01-10 | $7.18 | $7.39 | 115,500 |
| 2001-01-09 | $7.25 | $7.45 | 153,750 |
| 2001-01-08 | $7.50 | $7.71 | 134,250 |
| 2001-01-05 | $7.44 | $7.65 | 69,000 |
| 2001-01-04 | $7.60 | $7.81 | 36,000 |
| 2001-01-03 | $7.70 | $7.92 | 74,250 |
| 2001-01-02 | $7.59 | $7.81 | 78,000 |