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
- 1994-04-14 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 | $8.72 | $8.72 | 2,805,000 | — | — |
| 2001-12-28 | $8.79 | $8.79 | 2,190,300 | — | — |
| 2001-12-27 | $8.60 | $8.60 | 3,710,700 | — | — |
| 2001-12-26 | $8.70 | $8.70 | 3,285,300 | — | — |
| 2001-12-24 | $8.50 | $8.50 | 1,179,600 | — | — |
| 2001-12-21 | $8.52 | $8.52 | 4,964,400 | — | — |
| 2001-12-20 | $8.33 | $8.33 | 5,761,800 | — | — |
| 2001-12-19 | $8.49 | $8.49 | 7,848,000 | — | — |
| 2001-12-18 | $8.17 | $8.17 | 4,777,500 | — | — |
| 2001-12-17 | $7.44 | $7.44 | 4,308,000 | — | — |
| 2001-12-14 | $7.50 | $7.50 | 5,279,400 | — | — |
| 2001-12-13 | $7.58 | $7.58 | 9,839,700 | — | — |
| 2001-12-12 | $8.01 | $8.01 | 7,264,800 | — | — |
| 2001-12-11 | $8.35 | $8.35 | 3,731,100 | — | — |
| 2001-12-10 | $8.27 | $8.27 | 3,504,000 | — | — |
| 2001-12-07 | $8.22 | $8.22 | 2,803,800 | — | — |
| 2001-12-06 | $8.46 | $8.46 | 16,336,500 | — | — |
| 2001-12-05 | $8.54 | $8.54 | 11,252,400 | — | — |
| 2001-12-04 | $7.75 | $7.75 | 5,746,500 | — | — |
| 2001-12-03 | $7.52 | $7.52 | 11,812,800 | — | — |
| 2001-11-30 | $8.15 | $8.15 | 3,314,400 | — | — |
| 2001-11-29 | $8.42 | $8.42 | 9,455,700 | — | — |
| 2001-11-28 | $8.13 | $8.13 | 5,596,500 | — | — |
| 2001-11-27 | $8.64 | $8.64 | 6,336,000 | — | — |
| 2001-11-26 | $8.90 | $8.90 | 5,676,000 | — | — |
| 2001-11-23 | $8.78 | $8.78 | 919,500 | — | — |
| 2001-11-21 | $8.83 | $8.83 | 2,553,600 | — | — |
| 2001-11-20 | $8.91 | $8.91 | 4,716,000 | — | — |
| 2001-11-19 | $9.16 | $9.16 | 8,534,700 | — | — |
| 2001-11-16 | $8.76 | $8.76 | 26,826,600 | — | — |
| 2001-11-15 | $10.17 | $10.17 | 4,791,900 | — | — |
| 2001-11-14 | $10.18 | $10.18 | 3,579,900 | — | — |
| 2001-11-13 | $9.87 | $9.87 | 3,307,200 | — | — |
| 2001-11-12 | $9.73 | $9.73 | 3,258,600 | — | — |
| 2001-11-09 | $9.72 | $9.72 | 3,398,700 | — | — |
| 2001-11-08 | $9.60 | $9.60 | 8,103,300 | — | — |
| 2001-11-07 | $10.18 | $10.18 | 9,321,000 | — | — |
| 2001-11-06 | $10.09 | $10.09 | 7,560,000 | — | — |
| 2001-11-05 | $9.92 | $9.92 | 5,142,300 | — | — |
| 2001-11-02 | $9.79 | $9.79 | 3,798,600 | — | — |
| 2001-11-01 | $9.55 | $9.55 | 10,718,400 | — | — |
| 2001-10-31 | $9.13 | $9.13 | 6,006,300 | — | — |
| 2001-10-30 | $8.53 | $8.53 | 6,263,700 | — | — |
| 2001-10-29 | $8.99 | $8.99 | 4,495,200 | — | — |
| 2001-10-26 | $9.22 | $9.22 | 4,766,700 | — | — |
| 2001-10-25 | $8.72 | $8.72 | 8,259,900 | — | — |
| 2001-10-24 | $8.80 | $8.80 | 3,966,900 | — | — |
| 2001-10-23 | $9.02 | $9.02 | 6,360,300 | — | — |
| 2001-10-22 | $8.53 | $8.53 | 3,315,900 | — | — |
| 2001-10-19 | $8.69 | $8.69 | 3,726,900 | — | — |
| 2001-10-18 | $8.07 | $8.07 | 2,909,700 | — | — |
| 2001-10-17 | $8.25 | $8.25 | 2,932,500 | — | — |
| 2001-10-16 | $8.64 | $8.64 | 2,729,400 | — | — |
| 2001-10-15 | $8.73 | $8.73 | 2,356,500 | — | — |
| 2001-10-12 | $8.70 | $8.70 | 5,683,200 | — | — |
| 2001-10-11 | $9.00 | $9.00 | 16,750,800 | — | — |
| 2001-10-10 | $8.30 | $8.30 | 5,537,700 | — | — |
| 2001-10-09 | $7.62 | $7.62 | 4,068,000 | — | — |
| 2001-10-08 | $7.67 | $7.67 | 3,178,500 | — | — |
| 2001-10-05 | $8.16 | $8.16 | 3,522,300 | — | — |
| 2001-10-04 | $8.32 | $8.32 | 8,999,400 | — | — |
| 2001-10-03 | $8.11 | $8.11 | 16,925,700 | — | — |
| 2001-10-02 | $7.41 | $7.41 | 13,247,700 | — | — |
| 2001-10-01 | $6.69 | $6.69 | 4,583,400 | — | — |
| 2001-09-28 | $6.63 | $6.63 | 7,816,200 | — | — |
| 2001-09-27 | $5.86 | $5.86 | 3,166,800 | — | — |
| 2001-09-26 | $5.93 | $5.93 | 4,021,500 | — | — |
| 2001-09-25 | $5.89 | $5.89 | 7,552,800 | — | — |
| 2001-09-24 | $6.10 | $6.10 | 8,279,700 | — | — |
| 2001-09-21 | $6.30 | $6.30 | 7,323,000 | — | — |
| 2001-09-20 | $5.99 | $5.99 | 7,753,500 | — | — |
| 2001-09-19 | $6.09 | $6.09 | 6,675,900 | — | — |
| 2001-09-18 | $5.98 | $5.98 | 10,197,000 | — | — |
| 2001-09-17 | $6.31 | $6.31 | 16,172,100 | — | — |
| 2001-09-10 | $7.17 | $7.17 | 4,631,400 | — | — |
| 2001-09-07 | $7.41 | $7.41 | 6,983,100 | — | — |
| 2001-09-06 | $8.06 | $8.06 | 9,962,700 | — | — |
| 2001-09-05 | $8.11 | $8.11 | 7,239,300 | — | — |
| 2001-09-04 | $8.33 | $8.33 | 5,616,300 | — | — |
| 2001-08-31 | $8.58 | $8.58 | 2,783,100 | — | — |
| 2001-08-30 | $8.31 | $8.31 | 8,191,500 | — | — |
| 2001-08-29 | $8.56 | $8.56 | 2,373,300 | — | — |
| 2001-08-28 | $8.53 | $8.53 | 3,932,400 | — | — |
| 2001-08-27 | $8.68 | $8.68 | 5,872,800 | — | — |
| 2001-08-24 | $8.56 | $8.56 | 7,600,500 | — | — |
| 2001-08-23 | $8.18 | $8.18 | 8,475,900 | — | — |
| 2001-08-22 | $8.33 | $8.33 | 27,397,200 | — | — |
| 2001-08-21 | $7.74 | $7.74 | 65,056,500 | — | — |
| 2001-08-20 | $10.76 | $10.76 | 5,968,200 | — | — |
| 2001-08-17 | $10.28 | $10.28 | 4,581,000 | — | — |
| 2001-08-16 | $10.70 | $10.70 | 3,018,300 | — | — |
| 2001-08-15 | $10.90 | $10.90 | 6,081,900 | — | — |
| 2001-08-14 | $10.31 | $10.31 | 4,690,200 | — | — |
| 2001-08-13 | $10.22 | $10.22 | 2,640,300 | — | — |
| 2001-08-10 | $10.38 | $10.38 | 3,507,000 | — | — |
| 2001-08-09 | $10.45 | $10.45 | 10,651,500 | — | — |
| 2001-08-08 | $11.12 | $11.12 | 9,079,800 | — | — |
| 2001-08-07 | $10.75 | $10.75 | 8,295,600 | — | — |
| 2001-08-06 | $10.64 | $10.64 | 9,351,300 | — | — |
| 2001-08-03 | $11.30 | $11.30 | 4,970,700 | — | — |
| 2001-08-02 | $11.63 | $11.63 | 4,845,900 | — | — |
| 2001-08-01 | $11.82 | $11.82 | 5,049,900 | — | — |
| 2001-07-31 | $12.25 | $12.25 | 6,550,200 | — | — |
| 2001-07-30 | $12.09 | $12.09 | 7,183,200 | — | — |
| 2001-07-27 | $12.51 | $12.51 | 3,821,100 | — | — |
| 2001-07-26 | $12.88 | $12.88 | 2,899,200 | — | — |
| 2001-07-25 | $13.08 | $13.08 | 4,364,700 | — | — |
| 2001-07-24 | $13.07 | $13.07 | 4,740,900 | — | — |
| 2001-07-23 | $13.30 | $13.30 | 3,714,000 | — | — |
| 2001-07-20 | $13.33 | $13.33 | 3,882,300 | — | — |
| 2001-07-19 | $13.31 | $13.31 | 4,311,000 | — | — |
| 2001-07-18 | $13.28 | $13.28 | 5,046,300 | — | — |
| 2001-07-17 | $13.33 | $13.33 | 4,541,700 | — | — |
| 2001-07-16 | $13.35 | $13.35 | 8,730,900 | — | — |
| 2001-07-13 | $13.24 | $13.24 | 6,888,600 | — | — |
| 2001-07-12 | $13.18 | $13.18 | 5,261,400 | — | — |
| 2001-07-11 | $12.58 | $12.58 | 9,494,400 | — | — |
| 2001-07-10 | $12.37 | $12.37 | 9,590,700 | — | — |
| 2001-07-09 | $12.10 | $12.10 | 6,299,400 | — | — |
| 2001-07-06 | $11.97 | $11.97 | 4,308,900 | — | — |
| 2001-07-05 | $12.44 | $12.44 | 3,360,600 | — | — |
| 2001-07-03 | $12.67 | $12.67 | 2,883,000 | — | — |
| 2001-07-02 | $12.50 | $12.50 | 5,150,400 | — | — |
| 2001-06-29 | $11.75 | $11.75 | 4,471,200 | — | — |
| 2001-06-28 | $12.18 | $12.18 | 4,869,000 | — | — |
| 2001-06-27 | $12.04 | $12.04 | 2,983,800 | — | — |
| 2001-06-26 | $12.10 | $12.10 | 7,608,900 | — | — |
| 2001-06-25 | $12.98 | $12.98 | 2,865,000 | — | — |
| 2001-06-22 | $12.79 | $12.79 | 4,361,100 | — | — |
| 2001-06-21 | $13.14 | $13.14 | 3,058,800 | — | — |
| 2001-06-20 | $13.06 | $13.06 | 3,421,800 | — | — |
| 2001-06-19 | $12.86 | $12.86 | 4,925,400 | — | — |
| 2001-06-18 | $12.13 | $12.13 | 3,428,400 | — | — |
| 2001-06-15 | $11.83 | $11.83 | 5,165,400 | — | — |
| 2001-06-14 | $11.71 | $11.71 | 2,465,700 | — | — |
| 2001-06-13 | $11.99 | $11.99 | 1,914,600 | — | — |
| 2001-06-12 | $12.32 | $12.32 | 4,260,600 | — | — |
| 2001-06-11 | $12.40 | $12.40 | 2,803,800 | — | — |
| 2001-06-08 | $12.68 | $12.68 | 2,163,000 | — | — |
| 2001-06-07 | $12.56 | $12.56 | 10,920,900 | — | — |
| 2001-06-06 | $12.83 | $12.83 | 9,329,400 | — | — |
| 2001-06-05 | $12.76 | $12.76 | 7,212,300 | — | — |
| 2001-06-04 | $11.99 | $11.99 | 3,060,600 | — | — |
| 2001-06-01 | $12.33 | $12.33 | 1,900,500 | — | — |
| 2001-05-31 | $12.25 | $12.25 | 1,974,900 | — | — |
| 2001-05-30 | $11.93 | $11.93 | 4,755,900 | — | — |
| 2001-05-29 | $12.38 | $12.38 | 2,761,200 | — | — |
| 2001-05-25 | $12.90 | $12.90 | 5,405,100 | — | — |
| 2001-05-24 | $12.51 | $12.51 | 15,026,700 | — | — |
| 2001-05-23 | $12.72 | $12.72 | 12,489,600 | — | — |
| 2001-05-22 | $13.76 | $13.76 | 4,364,100 | — | — |
| 2001-05-21 | $13.33 | $13.33 | 5,915,100 | — | — |
| 2001-05-18 | $13.06 | $13.06 | 7,825,200 | — | — |
| 2001-05-17 | $13.33 | $13.33 | 6,811,200 | — | — |
| 2001-05-16 | $13.33 | $13.33 | 4,669,500 | — | — |
| 2001-05-15 | $13.26 | $13.26 | 3,607,200 | — | — |
| 2001-05-14 | $13.04 | $13.04 | 3,345,300 | — | — |
| 2001-05-11 | $13.35 | $13.35 | 5,118,900 | — | — |
| 2001-05-10 | $13.65 | $13.65 | 11,919,600 | — | — |
| 2001-05-09 | $13.20 | $13.20 | 3,663,600 | — | — |
| 2001-05-08 | $13.27 | $13.27 | 7,002,300 | — | — |
| 2001-05-07 | $12.98 | $12.98 | 7,195,200 | — | — |
| 2001-05-04 | $12.46 | $12.46 | 9,974,400 | — | — |
| 2001-05-03 | $12.66 | $12.66 | 3,942,000 | — | — |
| 2001-05-02 | $13.07 | $13.07 | 3,399,300 | — | — |
| 2001-05-01 | $12.98 | $12.98 | 7,391,400 | — | — |
| 2001-04-30 | $12.41 | $12.41 | 5,187,600 | — | — |
| 2001-04-27 | $12.35 | $12.35 | 4,248,900 | — | — |
| 2001-04-26 | $12.15 | $12.15 | 2,670,900 | — | — |
| 2001-04-25 | $11.77 | $11.77 | 2,252,700 | — | — |
| 2001-04-24 | $11.67 | $11.67 | 5,049,900 | — | — |
| 2001-04-23 | $12.22 | $12.22 | 4,303,500 | — | — |
| 2001-04-20 | $11.66 | $11.66 | 1,167,900 | — | — |
| 2001-04-19 | $11.68 | $11.68 | 4,895,700 | — | — |
| 2001-04-18 | $11.44 | $11.44 | 3,823,800 | — | — |
| 2001-04-17 | $10.50 | $10.50 | 1,706,100 | — | — |
| 2001-04-16 | $10.71 | $10.71 | 1,756,200 | — | — |
| 2001-04-12 | $10.97 | $10.97 | 6,624,900 | — | — |
| 2001-04-11 | $10.54 | $10.54 | 2,930,100 | — | — |
| 2001-04-10 | $11.07 | $11.07 | 5,755,500 | — | — |
| 2001-04-09 | $10.49 | $10.49 | 4,782,000 | — | — |
| 2001-04-06 | $9.94 | $9.94 | 3,204,000 | — | — |
| 2001-04-05 | $10.10 | $10.10 | 3,621,000 | — | — |
| 2001-04-04 | $9.50 | $9.50 | 9,392,700 | — | — |
| 2001-04-03 | $9.13 | $9.13 | 6,996,600 | — | — |
| 2001-04-02 | $9.69 | $9.69 | 3,250,800 | — | — |
| 2001-03-30 | $9.58 | $9.58 | 3,675,900 | — | — |
| 2001-03-29 | $10.13 | $10.12 | 7,288,200 | — | — |
| 2001-03-28 | $9.67 | $9.67 | 12,182,400 | — | — |
| 2001-03-27 | $10.38 | $10.37 | 4,509,000 | — | — |
| 2001-03-26 | $10.33 | $10.33 | 3,460,200 | — | — |
| 2001-03-23 | $10.60 | $10.60 | 5,677,500 | — | — |
| 2001-03-22 | $10.48 | $10.48 | 5,676,000 | — | — |
| 2001-03-21 | $10.81 | $10.81 | 6,815,700 | — | — |
| 2001-03-20 | $10.50 | $10.50 | 8,160,600 | — | — |
| 2001-03-19 | $10.52 | $10.52 | 10,617,300 | — | — |
| 2001-03-16 | $9.60 | $9.60 | 9,925,500 | — | — |
| 2001-03-15 | $9.50 | $9.50 | 10,879,200 | — | — |
| 2001-03-14 | $8.69 | $8.69 | 9,505,800 | — | — |
| 2001-03-13 | $8.25 | $8.25 | 9,049,800 | — | — |
| 2001-03-12 | $8.50 | $8.50 | 5,677,800 | — | — |
| 2001-03-09 | $8.94 | $8.94 | 6,660,900 | — | — |
| 2001-03-08 | $9.33 | $9.33 | 18,959,700 | — | — |
| 2001-03-07 | $9.23 | $9.23 | 12,063,600 | — | — |
| 2001-03-06 | $9.10 | $9.10 | 10,387,200 | — | — |
| 2001-03-05 | $8.75 | $8.75 | 24,054,900 | — | — |
| 2001-03-02 | $10.71 | $10.71 | 10,363,500 | — | — |
| 2001-03-01 | $11.54 | $11.54 | 9,465,900 | — | — |
| 2001-02-28 | $11.60 | $11.60 | 8,131,500 | — | — |
| 2001-02-27 | $12.81 | $12.81 | 8,459,400 | — | — |
| 2001-02-26 | $13.23 | $13.23 | 5,256,900 | — | — |
| 2001-02-23 | $12.33 | $12.33 | 5,217,300 | — | — |
| 2001-02-22 | $12.11 | $12.11 | 13,155,300 | — | — |
| 2001-02-21 | $12.64 | $12.64 | 4,795,200 | — | — |
| 2001-02-20 | $12.93 | $12.93 | 3,497,400 | — | — |
| 2001-02-16 | $13.04 | $13.04 | 9,217,800 | — | — |
| 2001-02-15 | $13.32 | $13.32 | 8,802,450 | — | — |
| 2001-02-14 | $12.78 | $12.78 | 4,059,000 | — | — |
| 2001-02-13 | $12.47 | $12.47 | 5,228,100 | — | — |
| 2001-02-12 | $12.75 | $12.75 | 5,950,800 | — | — |
| 2001-02-09 | $12.28 | $12.28 | 6,610,050 | — | — |
| 2001-02-08 | $11.92 | $11.92 | 10,390,500 | — | — |
| 2001-02-07 | $12.94 | $12.94 | 10,326,600 | — | — |
| 2001-02-06 | $12.69 | $12.69 | 5,619,150 | — | — |
| 2001-02-05 | $12.22 | $12.22 | 5,362,200 | — | — |
| 2001-02-02 | $12.33 | $12.33 | 12,217,050 | — | — |
| 2001-02-01 | $12.42 | $12.42 | 8,752,950 | — | — |
| 2001-01-31 | $12.86 | $12.86 | 10,860,750 | — | — |
| 2001-01-30 | $12.40 | $12.40 | 12,875,850 | — | — |
| 2001-01-29 | $12.86 | $12.86 | 25,179,300 | — | — |
| 2001-01-26 | $11.29 | $11.29 | 5,890,500 | — | — |
| 2001-01-25 | $10.58 | $10.58 | 3,225,600 | — | — |
| 2001-01-24 | $10.74 | $10.74 | 8,659,350 | — | — |
| 2001-01-23 | $10.83 | $10.83 | 6,862,050 | — | — |
| 2001-01-22 | $10.53 | $10.53 | 11,571,300 | — | — |
| 2001-01-19 | $9.94 | $9.94 | 5,534,100 | — | — |
| 2001-01-18 | $10.94 | $10.94 | 2,548,350 | — | — |
| 2001-01-17 | $10.89 | $10.89 | 2,724,750 | — | — |
| 2001-01-16 | $11.06 | $11.06 | 4,756,050 | — | — |
| 2001-01-12 | $10.94 | $10.94 | 5,760,450 | — | — |
| 2001-01-11 | $10.83 | $10.83 | 5,438,700 | — | — |
| 2001-01-10 | $10.28 | $10.28 | 4,487,850 | — | — |
| 2001-01-09 | $10.44 | $10.44 | 4,180,950 | — | — |
| 2001-01-08 | $10.54 | $10.54 | 10,541,700 | — | — |
| 2001-01-05 | $10.32 | $10.32 | 10,297,350 | — | — |
| 2001-01-04 | $11.15 | $11.15 | 15,985,800 | — | — |
| 2001-01-03 | $10.60 | $10.60 | 12,936,600 | — | — |
| 2001-01-02 | $9.25 | $9.25 | 4,461,750 | — | — |