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
- 1985-06-28 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $9.32 | $10.28 | 1,738,800 | — | — |
| 2001-12-28 | $9.33 | $10.29 | 2,937,200 | — | — |
| 2001-12-27 | $9.43 | $10.40 | 1,928,000 | — | — |
| 2001-12-26 | $9.47 | $10.44 | 598,000 | — | — |
| 2001-12-24 | $9.49 | $10.46 | 626,800 | — | — |
| 2001-12-21 | $9.55 | $10.53 | 2,514,400 | — | — |
| 2001-12-20 | $9.27 | $10.22 | 4,382,400 | — | — |
| 2001-12-19 | $9.82 | $10.83 | 1,643,600 | — | — |
| 2001-12-18 | $9.80 | $10.81 | 3,100,400 | — | — |
| 2001-12-17 | $9.99 | $11.02 | 3,048,000 | — | — |
| 2001-12-14 | $9.70 | $10.70 | 2,724,400 | — | — |
| 2001-12-13 | $9.75 | $10.76 | 2,161,600 | — | — |
| 2001-12-12 | $10.07 | $11.11 | 4,357,200 | — | — |
| 2001-12-11 | $10.18 | $11.23 | 7,601,600 | — | — |
| 2001-12-10 | $9.98 | $11.01 | 3,098,800 | — | — |
| 2001-12-07 | $9.80 | $10.81 | 3,001,200 | — | — |
| 2001-12-06 | $9.91 | $10.93 | 5,161,200 | — | — |
| 2001-12-05 | $9.78 | $10.78 | 4,439,600 | — | — |
| 2001-12-04 | $9.29 | $10.25 | 3,248,000 | — | — |
| 2001-12-03 | $9.17 | $10.12 | 2,680,000 | — | — |
| 2001-11-30 | $9.30 | $10.26 | 2,384,400 | — | — |
| 2001-11-29 | $9.39 | $10.36 | 2,704,800 | — | — |
| 2001-11-28 | $9.11 | $10.05 | 3,840,800 | — | — |
| 2001-11-27 | $9.17 | $10.12 | 3,019,600 | — | — |
| 2001-11-26 | $9.22 | $10.17 | 2,922,400 | — | — |
| 2001-11-23 | $9.06 | $10.00 | 672,400 | — | — |
| 2001-11-21 | $9.05 | $9.98 | 1,168,400 | — | — |
| 2001-11-20 | $9.16 | $10.10 | 5,281,600 | — | — |
| 2001-11-19 | $9.07 | $10.01 | 1,615,600 | — | — |
| 2001-11-16 | $9.24 | $10.20 | 6,290,800 | — | — |
| 2001-11-15 | $8.49 | $9.36 | 3,383,600 | — | — |
| 2001-11-14 | $8.83 | $9.74 | 2,327,200 | — | — |
| 2001-11-13 | $9.01 | $9.94 | 3,308,800 | — | — |
| 2001-11-12 | $8.54 | $9.42 | 1,565,600 | — | — |
| 2001-11-09 | $8.61 | $9.49 | 2,333,200 | — | — |
| 2001-11-08 | $8.32 | $9.18 | 8,256,000 | — | — |
| 2001-11-07 | $8.75 | $9.65 | 1,211,200 | — | — |
| 2001-11-06 | $8.90 | $9.81 | 4,047,600 | — | — |
| 2001-11-05 | $8.59 | $9.47 | 1,465,600 | — | — |
| 2001-11-02 | $8.50 | $9.38 | 1,271,200 | — | — |
| 2001-11-01 | $8.56 | $9.44 | 2,174,400 | — | — |
| 2001-10-31 | $8.31 | $9.16 | 1,678,800 | — | — |
| 2001-10-30 | $8.41 | $9.27 | 1,708,000 | — | — |
| 2001-10-29 | $8.70 | $9.60 | 678,000 | — | — |
| 2001-10-26 | $9.05 | $9.98 | 1,678,400 | — | — |
| 2001-10-25 | $9.16 | $10.11 | 2,222,000 | — | — |
| 2001-10-24 | $9.31 | $10.27 | 868,800 | — | — |
| 2001-10-23 | $9.12 | $10.06 | 1,025,600 | — | — |
| 2001-10-22 | $9.06 | $10.00 | 1,150,400 | — | — |
| 2001-10-19 | $9.03 | $9.96 | 1,224,400 | — | — |
| 2001-10-18 | $8.85 | $9.76 | 960,800 | — | — |
| 2001-10-17 | $8.67 | $9.57 | 2,675,200 | — | — |
| 2001-10-16 | $9.10 | $10.04 | 1,373,600 | — | — |
| 2001-10-15 | $8.90 | $9.82 | 1,668,800 | — | — |
| 2001-10-12 | $8.94 | $9.86 | 1,114,000 | — | — |
| 2001-10-11 | $9.09 | $10.02 | 2,259,600 | — | — |
| 2001-10-10 | $8.71 | $9.61 | 1,906,400 | — | — |
| 2001-10-09 | $8.42 | $9.28 | 2,243,600 | — | — |
| 2001-10-08 | $8.48 | $9.36 | 1,347,600 | — | — |
| 2001-10-05 | $8.43 | $9.30 | 1,603,200 | — | — |
| 2001-10-04 | $8.50 | $9.38 | 2,092,400 | — | — |
| 2001-10-03 | $8.74 | $9.64 | 3,170,400 | — | — |
| 2001-10-02 | $8.04 | $8.85 | 1,980,800 | — | — |
| 2001-10-01 | $7.75 | $8.53 | 2,326,800 | — | — |
| 2001-09-28 | $8.02 | $8.83 | 2,354,400 | — | — |
| 2001-09-27 | $7.57 | $8.33 | 2,130,800 | — | — |
| 2001-09-26 | $7.40 | $8.15 | 1,850,000 | — | — |
| 2001-09-25 | $7.95 | $8.75 | 3,233,600 | — | — |
| 2001-09-24 | $7.99 | $8.80 | 2,172,800 | — | — |
| 2001-09-21 | $7.96 | $8.77 | 3,886,400 | — | — |
| 2001-09-20 | $7.88 | $8.67 | 5,530,000 | — | — |
| 2001-09-19 | $7.73 | $8.51 | 5,062,000 | — | — |
| 2001-09-18 | $8.00 | $8.81 | 2,230,000 | — | — |
| 2001-09-17 | $8.50 | $9.36 | 2,624,400 | — | — |
| 2001-09-10 | $8.83 | $9.72 | 2,832,000 | — | — |
| 2001-09-07 | $8.78 | $9.67 | 3,035,200 | — | — |
| 2001-09-06 | $8.62 | $9.49 | 2,590,800 | — | — |
| 2001-09-05 | $8.95 | $9.85 | 3,642,000 | — | — |
| 2001-09-04 | $9.06 | $9.97 | 6,443,600 | — | — |
| 2001-08-31 | $9.59 | $10.56 | 3,601,600 | — | — |
| 2001-08-30 | $9.44 | $10.40 | 2,664,400 | — | — |
| 2001-08-29 | $9.71 | $10.69 | 4,497,200 | — | — |
| 2001-08-28 | $9.58 | $10.55 | 3,206,000 | — | — |
| 2001-08-27 | $9.62 | $10.59 | 1,194,800 | — | — |
| 2001-08-24 | $9.65 | $10.63 | 3,122,000 | — | — |
| 2001-08-23 | $9.49 | $10.45 | 3,310,400 | — | — |
| 2001-08-22 | $9.39 | $10.34 | 3,487,600 | — | — |
| 2001-08-21 | $9.18 | $10.11 | 4,323,600 | — | — |
| 2001-08-20 | $9.26 | $10.20 | 3,384,000 | — | — |
| 2001-08-17 | $8.77 | $9.66 | 6,074,000 | — | — |
| 2001-08-16 | $8.71 | $9.59 | 8,047,600 | — | — |
| 2001-08-15 | $8.89 | $9.79 | 4,792,400 | — | — |
| 2001-08-14 | $9.10 | $10.02 | 2,422,800 | — | — |
| 2001-08-13 | $9.25 | $10.19 | 3,017,200 | — | — |
| 2001-08-10 | $9.02 | $9.93 | 3,398,400 | — | — |
| 2001-08-09 | $9.30 | $10.24 | 3,476,800 | — | — |
| 2001-08-08 | $9.02 | $9.94 | 1,888,800 | — | — |
| 2001-08-07 | $8.96 | $9.86 | 1,370,000 | — | — |
| 2001-08-06 | $9.08 | $9.99 | 2,496,000 | — | — |
| 2001-08-03 | $9.45 | $10.40 | 1,489,200 | — | — |
| 2001-08-02 | $9.64 | $10.61 | 2,338,000 | — | — |
| 2001-08-01 | $9.54 | $10.51 | 2,372,000 | — | — |
| 2001-07-31 | $9.32 | $10.27 | 1,962,400 | — | — |
| 2001-07-30 | $9.09 | $10.00 | 2,096,800 | — | — |
| 2001-07-27 | $8.95 | $9.85 | 1,123,200 | — | — |
| 2001-07-26 | $8.88 | $9.77 | 2,785,600 | — | — |
| 2001-07-25 | $8.74 | $9.62 | 2,975,600 | — | — |
| 2001-07-24 | $8.51 | $9.37 | 3,866,000 | — | — |
| 2001-07-23 | $8.80 | $9.69 | 2,086,000 | — | — |
| 2001-07-20 | $9.00 | $9.91 | 3,030,000 | — | — |
| 2001-07-19 | $8.82 | $9.71 | 4,489,600 | — | — |
| 2001-07-18 | $9.03 | $9.94 | 7,225,200 | — | — |
| 2001-07-17 | $9.56 | $10.53 | 3,953,200 | — | — |
| 2001-07-16 | $9.48 | $10.43 | 1,790,000 | — | — |
| 2001-07-13 | $9.37 | $10.32 | 4,132,400 | — | — |
| 2001-07-12 | $9.70 | $10.68 | 4,392,000 | — | — |
| 2001-07-11 | $8.79 | $9.68 | 2,774,400 | — | — |
| 2001-07-10 | $8.75 | $9.64 | 4,249,600 | — | — |
| 2001-07-09 | $8.72 | $9.60 | 2,100,800 | — | — |
| 2001-07-06 | $8.45 | $9.31 | 2,576,000 | — | — |
| 2001-07-05 | $8.80 | $9.69 | 2,464,400 | — | — |
| 2001-07-03 | $9.01 | $9.92 | 1,241,600 | — | — |
| 2001-07-02 | $9.23 | $10.15 | 1,403,200 | — | — |
| 2001-06-29 | $9.33 | $10.25 | 1,890,800 | — | — |
| 2001-06-28 | $9.05 | $9.94 | 2,516,800 | — | — |
| 2001-06-27 | $8.92 | $9.81 | 3,167,600 | — | — |
| 2001-06-26 | $8.75 | $9.62 | 1,454,000 | — | — |
| 2001-06-25 | $8.63 | $9.48 | 3,052,400 | — | — |
| 2001-06-22 | $8.50 | $9.34 | 2,895,600 | — | — |
| 2001-06-21 | $8.86 | $9.74 | 5,168,800 | — | — |
| 2001-06-20 | $8.72 | $9.59 | 4,406,400 | — | — |
| 2001-06-19 | $8.74 | $9.60 | 2,579,200 | — | — |
| 2001-06-18 | $8.50 | $9.34 | 2,792,000 | — | — |
| 2001-06-15 | $8.77 | $9.64 | 3,790,800 | — | — |
| 2001-06-14 | $8.60 | $9.46 | 3,374,400 | — | — |
| 2001-06-13 | $8.69 | $9.55 | 1,656,800 | — | — |
| 2001-06-12 | $8.66 | $9.52 | 3,390,400 | — | — |
| 2001-06-11 | $8.60 | $9.45 | 2,909,200 | — | — |
| 2001-06-08 | $8.88 | $9.76 | 2,834,800 | — | — |
| 2001-06-07 | $8.68 | $9.54 | 2,008,400 | — | — |
| 2001-06-06 | $8.50 | $9.35 | 1,640,000 | — | — |
| 2001-06-05 | $8.39 | $9.22 | 3,075,600 | — | — |
| 2001-06-04 | $8.13 | $8.94 | 4,573,600 | — | — |
| 2001-06-01 | $7.90 | $8.68 | 2,963,600 | — | — |
| 2001-05-31 | $7.63 | $8.39 | 2,414,000 | — | — |
| 2001-05-30 | $7.64 | $8.40 | 3,422,800 | — | — |
| 2001-05-29 | $7.92 | $8.70 | 3,098,400 | — | — |
| 2001-05-25 | $8.37 | $9.20 | 2,079,600 | — | — |
| 2001-05-24 | $8.55 | $9.40 | 2,118,000 | — | — |
| 2001-05-23 | $8.21 | $9.03 | 3,376,800 | — | — |
| 2001-05-22 | $8.55 | $9.40 | 3,085,200 | — | — |
| 2001-05-21 | $8.50 | $9.35 | 6,903,200 | — | — |
| 2001-05-18 | $8.40 | $9.24 | 14,650,400 | — | — |
| 2001-05-17 | $9.41 | $10.34 | 3,094,000 | — | — |
| 2001-05-16 | $9.38 | $10.31 | 1,450,400 | — | — |
| 2001-05-15 | $8.90 | $9.78 | 675,200 | — | — |
| 2001-05-14 | $8.72 | $9.59 | 1,094,400 | — | — |
| 2001-05-11 | $8.81 | $9.68 | 778,800 | — | — |
| 2001-05-10 | $9.04 | $9.94 | 3,140,000 | — | — |
| 2001-05-09 | $9.24 | $10.16 | 2,333,600 | — | — |
| 2001-05-08 | $9.06 | $9.96 | 2,037,600 | — | — |
| 2001-05-07 | $9.03 | $9.93 | 501,600 | — | — |
| 2001-05-04 | $9.13 | $10.03 | 1,080,400 | — | — |
| 2001-05-03 | $9.05 | $9.95 | 1,499,600 | — | — |
| 2001-05-02 | $9.10 | $10.01 | 1,854,400 | — | — |
| 2001-05-01 | $9.02 | $9.91 | 1,406,400 | — | — |
| 2001-04-30 | $8.72 | $9.58 | 3,723,600 | — | — |
| 2001-04-27 | $8.89 | $9.77 | 2,406,000 | — | — |
| 2001-04-26 | $8.80 | $9.68 | 3,705,600 | — | — |
| 2001-04-25 | $8.72 | $9.59 | 4,012,800 | — | — |
| 2001-04-24 | $8.66 | $9.52 | 1,464,800 | — | — |
| 2001-04-23 | $8.60 | $9.45 | 1,055,600 | — | — |
| 2001-04-20 | $9.20 | $10.11 | 2,009,600 | — | — |
| 2001-04-19 | $9.32 | $10.25 | 3,668,800 | — | — |
| 2001-04-18 | $8.75 | $9.62 | 2,990,400 | — | — |
| 2001-04-17 | $8.11 | $8.91 | 2,319,200 | — | — |
| 2001-04-16 | $7.78 | $8.56 | 2,298,000 | — | — |
| 2001-04-12 | $7.81 | $8.58 | 1,962,000 | — | — |
| 2001-04-11 | $7.50 | $8.25 | 3,129,200 | — | — |
| 2001-04-10 | $7.48 | $8.22 | 3,640,000 | — | — |
| 2001-04-09 | $7.30 | $8.03 | 2,460,000 | — | — |
| 2001-04-06 | $7.41 | $8.14 | 3,225,600 | — | — |
| 2001-04-05 | $7.61 | $8.37 | 6,137,200 | — | — |
| 2001-04-04 | $6.63 | $7.28 | 5,564,800 | — | — |
| 2001-04-03 | $6.30 | $6.91 | 8,020,400 | — | — |
| 2001-04-02 | $6.53 | $7.16 | 9,635,600 | — | — |
| 2001-03-30 | $7.64 | $8.38 | 3,697,600 | — | — |
| 2001-03-29 | $7.70 | $8.45 | 3,469,200 | — | — |
| 2001-03-28 | $7.78 | $8.53 | 3,780,000 | — | — |
| 2001-03-27 | $8.42 | $9.24 | 2,621,600 | — | — |
| 2001-03-26 | $8.19 | $8.98 | 1,568,000 | — | — |
| 2001-03-23 | $8.13 | $8.91 | 3,136,800 | — | — |
| 2001-03-22 | $7.92 | $8.68 | 2,749,600 | — | — |
| 2001-03-21 | $7.70 | $8.45 | 2,514,400 | — | — |
| 2001-03-20 | $8.14 | $8.93 | 3,376,000 | — | — |
| 2001-03-19 | $7.94 | $8.71 | 12,088,000 | — | — |
| 2001-03-16 | $8.39 | $9.20 | 4,372,400 | — | — |
| 2001-03-15 | $8.27 | $9.07 | 2,109,200 | — | — |
| 2001-03-14 | $8.75 | $9.60 | 2,422,400 | — | — |
| 2001-03-13 | $9.09 | $9.97 | 3,013,600 | — | — |
| 2001-03-12 | $8.78 | $9.63 | 2,963,600 | — | — |
| 2001-03-09 | $9.69 | $10.63 | 4,690,800 | — | — |
| 2001-03-08 | $9.64 | $10.57 | 4,470,400 | — | — |
| 2001-03-07 | $9.86 | $10.81 | 10,805,200 | — | — |
| 2001-03-06 | $9.78 | $10.73 | 3,249,600 | — | — |
| 2001-03-05 | $9.33 | $10.23 | 2,928,000 | — | — |
| 2001-03-02 | $9.52 | $10.44 | 6,827,600 | — | — |
| 2001-03-01 | $9.59 | $10.52 | 4,186,000 | — | — |
| 2001-02-28 | $9.53 | $10.45 | 3,741,200 | — | — |
| 2001-02-27 | $9.16 | $10.04 | 5,240,000 | — | — |
| 2001-02-26 | $9.77 | $10.71 | 20,742,400 | — | — |
| 2001-02-23 | $9.04 | $9.91 | 11,804,400 | — | — |
| 2001-02-22 | $8.28 | $9.08 | 6,394,800 | — | — |
| 2001-02-21 | $8.27 | $9.07 | 4,101,600 | — | — |
| 2001-02-20 | $8.84 | $9.70 | 2,015,600 | — | — |
| 2001-02-16 | $9.00 | $9.87 | 2,003,600 | — | — |
| 2001-02-15 | $9.02 | $9.89 | 7,440,000 | — | — |
| 2001-02-14 | $8.92 | $9.79 | 1,663,200 | — | — |
| 2001-02-13 | $8.84 | $9.70 | 1,503,600 | — | — |
| 2001-02-12 | $8.88 | $9.73 | 2,579,200 | — | — |
| 2001-02-09 | $8.94 | $9.80 | 2,491,200 | — | — |
| 2001-02-08 | $9.16 | $10.04 | 2,424,000 | — | — |
| 2001-02-07 | $9.00 | $9.87 | 1,667,200 | — | — |
| 2001-02-06 | $9.23 | $10.13 | 1,284,000 | — | — |
| 2001-02-05 | $9.02 | $9.89 | 1,461,200 | — | — |
| 2001-02-02 | $8.80 | $9.65 | 1,338,400 | — | — |
| 2001-02-01 | $9.16 | $10.04 | 1,018,000 | — | — |
| 2001-01-31 | $9.22 | $10.11 | 3,451,200 | — | — |
| 2001-01-30 | $9.31 | $10.21 | 1,052,000 | — | — |
| 2001-01-29 | $9.54 | $10.46 | 2,300,400 | — | — |
| 2001-01-26 | $9.33 | $10.23 | 2,356,400 | — | — |
| 2001-01-25 | $9.39 | $10.30 | 2,264,400 | — | — |
| 2001-01-24 | $9.34 | $10.25 | 3,069,600 | — | — |
| 2001-01-23 | $9.75 | $10.69 | 3,874,400 | — | — |
| 2001-01-22 | $9.91 | $10.87 | 1,796,400 | — | — |
| 2001-01-19 | $9.75 | $10.69 | 4,318,800 | — | — |
| 2001-01-18 | $9.54 | $10.46 | 2,209,200 | — | — |
| 2001-01-17 | $9.63 | $10.56 | 7,138,800 | — | — |
| 2001-01-16 | $9.06 | $9.94 | 2,819,200 | — | — |
| 2001-01-12 | $8.88 | $9.74 | 5,116,400 | — | — |
| 2001-01-11 | $8.69 | $9.53 | 4,636,400 | — | — |
| 2001-01-10 | $8.86 | $9.72 | 5,531,200 | — | — |
| 2001-01-09 | $8.30 | $9.10 | 10,119,600 | — | — |
| 2001-01-08 | $7.20 | $7.90 | 1,485,600 | — | — |
| 2001-01-05 | $7.25 | $7.95 | 2,398,000 | — | — |
| 2001-01-04 | $7.33 | $8.04 | 3,367,200 | — | — |
| 2001-01-03 | $6.83 | $7.49 | 1,685,200 | — | — |
| 2001-01-02 | $6.42 | $7.03 | 2,551,600 | — | — |