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
- 1996-11-26 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 | $8.05 | $8.95 | 1,756,200 | — | — |
| 2001-12-28 | $8.20 | $9.12 | 2,908,800 | — | — |
| 2001-12-27 | $8.04 | $8.94 | 1,684,200 | — | — |
| 2001-12-26 | $8.05 | $8.95 | 637,200 | — | — |
| 2001-12-24 | $7.93 | $8.82 | 1,063,800 | — | — |
| 2001-12-21 | $7.89 | $8.77 | 3,364,800 | — | — |
| 2001-12-20 | $7.82 | $8.69 | 1,804,800 | — | — |
| 2001-12-19 | $7.78 | $8.65 | 1,999,800 | — | — |
| 2001-12-18 | $7.73 | $8.59 | 2,086,800 | — | — |
| 2001-12-17 | $7.68 | $8.54 | 1,409,400 | — | — |
| 2001-12-14 | $7.61 | $8.46 | 2,034,600 | — | — |
| 2001-12-13 | $7.56 | $8.40 | 2,278,800 | — | — |
| 2001-12-12 | $7.56 | $8.40 | 1,922,400 | — | — |
| 2001-12-11 | $7.53 | $8.37 | 1,398,600 | — | — |
| 2001-12-10 | $7.57 | $8.41 | 1,041,000 | — | — |
| 2001-12-07 | $7.63 | $8.49 | 4,302,600 | — | — |
| 2001-12-06 | $7.62 | $8.47 | 1,716,000 | — | — |
| 2001-12-05 | $7.40 | $8.22 | 2,317,800 | — | — |
| 2001-12-04 | $7.30 | $8.08 | 2,319,600 | — | — |
| 2001-12-03 | $7.29 | $8.07 | 2,032,800 | — | — |
| 2001-11-30 | $7.43 | $8.23 | 2,581,800 | — | — |
| 2001-11-29 | $7.36 | $8.15 | 1,422,000 | — | — |
| 2001-11-28 | $7.32 | $8.10 | 1,332,600 | — | — |
| 2001-11-27 | $7.30 | $8.07 | 2,439,600 | — | — |
| 2001-11-26 | $7.33 | $8.11 | 2,878,200 | — | — |
| 2001-11-23 | $7.40 | $8.19 | 503,400 | — | — |
| 2001-11-21 | $7.36 | $8.14 | 894,600 | — | — |
| 2001-11-20 | $7.45 | $8.25 | 1,238,400 | — | — |
| 2001-11-19 | $7.48 | $8.28 | 1,234,200 | — | — |
| 2001-11-16 | $7.44 | $8.24 | 1,711,800 | — | — |
| 2001-11-15 | $7.38 | $8.16 | 1,828,200 | — | — |
| 2001-11-14 | $7.20 | $7.96 | 1,965,600 | — | — |
| 2001-11-13 | $7.27 | $8.04 | 1,758,000 | — | — |
| 2001-11-12 | $7.07 | $7.82 | 1,318,800 | — | — |
| 2001-11-09 | $7.00 | $7.75 | 1,718,400 | — | — |
| 2001-11-08 | $7.14 | $7.90 | 1,459,800 | — | — |
| 2001-11-07 | $7.20 | $7.97 | 1,230,600 | — | — |
| 2001-11-06 | $7.12 | $7.88 | 879,600 | — | — |
| 2001-11-05 | $7.07 | $7.82 | 1,429,800 | — | — |
| 2001-11-02 | $7.05 | $7.80 | 3,354,600 | — | — |
| 2001-11-01 | $6.75 | $7.46 | 1,630,200 | — | — |
| 2001-10-31 | $6.60 | $7.30 | 906,000 | — | — |
| 2001-10-30 | $6.65 | $7.35 | 1,402,800 | — | — |
| 2001-10-29 | $6.61 | $7.31 | 1,785,600 | — | — |
| 2001-10-26 | $6.64 | $7.35 | 855,600 | — | — |
| 2001-10-25 | $6.58 | $7.28 | 2,296,200 | — | — |
| 2001-10-24 | $6.38 | $7.06 | 4,169,400 | — | — |
| 2001-10-23 | $6.58 | $7.29 | 2,936,400 | — | — |
| 2001-10-22 | $6.33 | $7.00 | 1,929,000 | — | — |
| 2001-10-19 | $6.24 | $6.91 | 1,555,800 | — | — |
| 2001-10-18 | $6.34 | $7.01 | 1,399,800 | — | — |
| 2001-10-17 | $6.43 | $7.11 | 1,427,400 | — | — |
| 2001-10-16 | $6.79 | $7.51 | 1,388,400 | — | — |
| 2001-10-15 | $6.67 | $7.38 | 826,800 | — | — |
| 2001-10-12 | $6.50 | $7.20 | 1,287,600 | — | — |
| 2001-10-11 | $6.60 | $7.31 | 2,646,600 | — | — |
| 2001-10-10 | $6.59 | $7.30 | 1,638,000 | — | — |
| 2001-10-09 | $6.47 | $7.16 | 1,944,600 | — | — |
| 2001-10-08 | $6.48 | $7.17 | 396,600 | — | — |
| 2001-10-05 | $6.42 | $7.11 | 1,510,200 | — | — |
| 2001-10-04 | $6.33 | $7.00 | 1,848,000 | — | — |
| 2001-10-03 | $6.28 | $6.95 | 1,557,600 | — | — |
| 2001-10-02 | $6.24 | $6.91 | 1,756,800 | — | — |
| 2001-10-01 | $6.05 | $6.70 | 2,946,000 | — | — |
| 2001-09-28 | $6.34 | $7.02 | 1,531,800 | — | — |
| 2001-09-27 | $6.05 | $6.69 | 1,812,000 | — | — |
| 2001-09-26 | $5.80 | $6.42 | 3,016,800 | — | — |
| 2001-09-25 | $5.86 | $6.49 | 2,827,800 | — | — |
| 2001-09-24 | $6.05 | $6.70 | 2,928,600 | — | — |
| 2001-09-21 | $5.91 | $6.54 | 4,391,400 | — | — |
| 2001-09-20 | $5.83 | $6.46 | 6,708,600 | — | — |
| 2001-09-19 | $5.99 | $6.63 | 4,108,800 | — | — |
| 2001-09-18 | $6.24 | $6.91 | 2,054,400 | — | — |
| 2001-09-17 | $6.57 | $7.27 | 1,631,400 | — | — |
| 2001-09-10 | $7.06 | $7.82 | 2,454,600 | — | — |
| 2001-09-07 | $7.12 | $7.88 | 3,531,000 | — | — |
| 2001-09-06 | $7.23 | $8.00 | 3,855,000 | — | — |
| 2001-09-05 | $7.16 | $7.92 | 4,418,400 | — | — |
| 2001-09-04 | $7.24 | $7.98 | 3,958,800 | — | — |
| 2001-08-31 | $7.25 | $7.99 | 2,982,600 | — | — |
| 2001-08-30 | $7.26 | $8.00 | 1,956,000 | — | — |
| 2001-08-29 | $7.33 | $8.08 | 1,686,600 | — | — |
| 2001-08-28 | $7.33 | $8.08 | 1,072,800 | — | — |
| 2001-08-27 | $7.30 | $8.04 | 1,644,000 | — | — |
| 2001-08-24 | $7.39 | $8.14 | 2,976,600 | — | — |
| 2001-08-23 | $7.25 | $7.99 | 1,636,200 | — | — |
| 2001-08-22 | $7.33 | $8.08 | 1,246,800 | — | — |
| 2001-08-21 | $7.29 | $8.03 | 1,792,800 | — | — |
| 2001-08-20 | $7.26 | $8.00 | 1,476,000 | — | — |
| 2001-08-17 | $7.26 | $8.00 | 1,050,600 | — | — |
| 2001-08-16 | $7.35 | $8.09 | 1,058,400 | — | — |
| 2001-08-15 | $7.35 | $8.10 | 1,116,000 | — | — |
| 2001-08-14 | $7.45 | $8.21 | 1,080,000 | — | — |
| 2001-08-13 | $7.41 | $8.16 | 1,194,000 | — | — |
| 2001-08-10 | $7.51 | $8.27 | 1,498,800 | — | — |
| 2001-08-09 | $7.58 | $8.35 | 1,561,800 | — | — |
| 2001-08-08 | $7.62 | $8.39 | 2,065,800 | — | — |
| 2001-08-07 | $7.69 | $8.48 | 1,586,400 | — | — |
| 2001-08-06 | $7.47 | $8.23 | 1,329,000 | — | — |
| 2001-08-03 | $7.61 | $8.38 | 2,241,000 | — | — |
| 2001-08-02 | $7.69 | $8.48 | 1,932,000 | — | — |
| 2001-08-01 | $7.70 | $8.48 | 2,359,200 | — | — |
| 2001-07-31 | $7.60 | $8.37 | 2,002,800 | — | — |
| 2001-07-30 | $7.46 | $8.21 | 1,270,200 | — | — |
| 2001-07-27 | $7.44 | $8.20 | 1,347,000 | — | — |
| 2001-07-26 | $7.40 | $8.15 | 3,928,200 | — | — |
| 2001-07-25 | $7.19 | $7.92 | 1,134,600 | — | — |
| 2001-07-24 | $7.03 | $7.74 | 2,347,800 | — | — |
| 2001-07-23 | $7.31 | $8.05 | 1,149,000 | — | — |
| 2001-07-20 | $7.19 | $7.93 | 1,765,200 | — | — |
| 2001-07-19 | $7.24 | $7.98 | 584,400 | — | — |
| 2001-07-18 | $7.31 | $8.06 | 1,493,400 | — | — |
| 2001-07-17 | $7.39 | $8.14 | 2,608,800 | — | — |
| 2001-07-16 | $7.21 | $7.94 | 2,215,800 | — | — |
| 2001-07-13 | $7.23 | $7.96 | 3,617,400 | — | — |
| 2001-07-12 | $7.36 | $8.11 | 4,397,400 | — | — |
| 2001-07-11 | $7.25 | $7.99 | 3,003,000 | — | — |
| 2001-07-10 | $7.09 | $7.81 | 4,482,000 | — | — |
| 2001-07-09 | $6.94 | $7.65 | 1,367,400 | — | — |
| 2001-07-06 | $6.89 | $7.59 | 2,704,800 | — | — |
| 2001-07-05 | $6.83 | $7.52 | 1,453,200 | — | — |
| 2001-07-03 | $6.70 | $7.38 | 1,257,600 | — | — |
| 2001-07-02 | $6.71 | $7.39 | 1,016,400 | — | — |
| 2001-06-29 | $6.75 | $7.44 | 2,518,200 | — | — |
| 2001-06-28 | $6.52 | $7.19 | 2,224,200 | — | — |
| 2001-06-27 | $6.45 | $7.10 | 1,375,200 | — | — |
| 2001-06-26 | $6.44 | $7.09 | 1,768,200 | — | — |
| 2001-06-25 | $6.47 | $7.12 | 1,179,000 | — | — |
| 2001-06-22 | $6.53 | $7.20 | 1,616,400 | — | — |
| 2001-06-21 | $6.46 | $7.12 | 1,394,400 | — | — |
| 2001-06-20 | $6.44 | $7.10 | 1,860,600 | — | — |
| 2001-06-19 | $6.46 | $7.12 | 1,771,800 | — | — |
| 2001-06-18 | $6.51 | $7.17 | 1,802,400 | — | — |
| 2001-06-15 | $6.66 | $7.34 | 948,600 | — | — |
| 2001-06-14 | $6.73 | $7.41 | 775,200 | — | — |
| 2001-06-13 | $6.88 | $7.58 | 836,400 | — | — |
| 2001-06-12 | $7.00 | $7.71 | 1,344,000 | — | — |
| 2001-06-11 | $6.95 | $7.66 | 1,608,000 | — | — |
| 2001-06-08 | $6.99 | $7.71 | 1,634,400 | — | — |
| 2001-06-07 | $7.12 | $7.84 | 1,425,600 | — | — |
| 2001-06-06 | $6.98 | $7.69 | 2,617,800 | — | — |
| 2001-06-05 | $6.99 | $7.71 | 1,543,200 | — | — |
| 2001-06-04 | $7.03 | $7.71 | 3,285,000 | — | — |
| 2001-06-01 | $6.74 | $7.39 | 715,200 | — | — |
| 2001-05-31 | $6.69 | $7.34 | 1,689,000 | — | — |
| 2001-05-30 | $6.59 | $7.22 | 866,400 | — | — |
| 2001-05-29 | $6.73 | $7.38 | 882,000 | — | — |
| 2001-05-25 | $6.67 | $7.31 | 1,706,400 | — | — |
| 2001-05-24 | $6.68 | $7.32 | 2,270,400 | — | — |
| 2001-05-23 | $6.69 | $7.34 | 1,869,000 | — | — |
| 2001-05-22 | $6.75 | $7.41 | 1,551,600 | — | — |
| 2001-05-21 | $6.73 | $7.38 | 708,600 | — | — |
| 2001-05-18 | $6.86 | $7.52 | 1,011,600 | — | — |
| 2001-05-17 | $6.88 | $7.54 | 2,955,600 | — | — |
| 2001-05-16 | $6.77 | $7.42 | 3,570,600 | — | — |
| 2001-05-15 | $6.49 | $7.12 | 1,071,000 | — | — |
| 2001-05-14 | $6.50 | $7.12 | 1,803,000 | — | — |
| 2001-05-11 | $6.65 | $7.29 | 2,417,400 | — | — |
| 2001-05-10 | $6.59 | $7.22 | 2,554,200 | — | — |
| 2001-05-09 | $6.47 | $7.10 | 1,404,000 | — | — |
| 2001-05-08 | $6.51 | $7.14 | 2,731,200 | — | — |
| 2001-05-07 | $6.50 | $7.12 | 2,036,400 | — | — |
| 2001-05-04 | $6.43 | $7.06 | 1,377,600 | — | — |
| 2001-05-03 | $6.43 | $7.06 | 727,200 | — | — |
| 2001-05-02 | $6.48 | $7.11 | 1,603,200 | — | — |
| 2001-05-01 | $6.47 | $7.10 | 1,835,400 | — | — |
| 2001-04-30 | $6.60 | $7.24 | 1,786,200 | — | — |
| 2001-04-27 | $6.73 | $7.38 | 1,022,400 | — | — |
| 2001-04-26 | $6.77 | $7.42 | 2,061,000 | — | — |
| 2001-04-25 | $6.45 | $7.07 | 2,302,200 | — | — |
| 2001-04-24 | $6.40 | $7.02 | 3,088,200 | — | — |
| 2001-04-23 | $6.20 | $6.80 | 3,169,200 | — | — |
| 2001-04-20 | $6.44 | $7.06 | 744,000 | — | — |
| 2001-04-19 | $6.56 | $7.19 | 1,661,400 | — | — |
| 2001-04-18 | $6.47 | $7.09 | 1,462,200 | — | — |
| 2001-04-17 | $6.30 | $6.91 | 2,919,000 | — | — |
| 2001-04-16 | $6.27 | $6.88 | 1,204,200 | — | — |
| 2001-04-12 | $6.29 | $6.89 | 2,290,800 | — | — |
| 2001-04-11 | $6.21 | $6.81 | 1,544,400 | — | — |
| 2001-04-10 | $6.23 | $6.84 | 3,685,200 | — | — |
| 2001-04-09 | $6.09 | $6.67 | 2,629,200 | — | — |
| 2001-04-06 | $6.06 | $6.64 | 1,019,400 | — | — |
| 2001-04-05 | $6.08 | $6.67 | 1,525,200 | — | — |
| 2001-04-04 | $6.05 | $6.64 | 2,647,200 | — | — |
| 2001-04-03 | $6.14 | $6.74 | 1,512,000 | — | — |
| 2001-04-02 | $6.13 | $6.72 | 1,913,400 | — | — |
| 2001-03-30 | $6.28 | $6.89 | 2,348,400 | — | — |
| 2001-03-29 | $6.14 | $6.73 | 3,031,200 | — | — |
| 2001-03-28 | $6.25 | $6.85 | 4,035,000 | — | — |
| 2001-03-27 | $6.51 | $7.14 | 3,658,200 | — | — |
| 2001-03-26 | $6.25 | $6.85 | 3,012,600 | — | — |
| 2001-03-23 | $6.07 | $6.65 | 1,859,400 | — | — |
| 2001-03-22 | $5.93 | $6.51 | 3,945,600 | — | — |
| 2001-03-21 | $6.09 | $6.68 | 2,025,600 | — | — |
| 2001-03-20 | $6.08 | $6.67 | 3,778,800 | — | — |
| 2001-03-19 | $5.98 | $6.56 | 1,480,200 | — | — |
| 2001-03-16 | $5.77 | $6.32 | 3,133,800 | — | — |
| 2001-03-15 | $5.80 | $6.36 | 2,716,800 | — | — |
| 2001-03-14 | $5.91 | $6.48 | 1,668,600 | — | — |
| 2001-03-13 | $6.07 | $6.65 | 2,798,400 | — | — |
| 2001-03-12 | $6.05 | $6.63 | 700,200 | — | — |
| 2001-03-09 | $6.12 | $6.71 | 926,400 | — | — |
| 2001-03-08 | $6.14 | $6.73 | 677,400 | — | — |
| 2001-03-07 | $6.08 | $6.67 | 825,000 | — | — |
| 2001-03-06 | $6.10 | $6.69 | 1,266,000 | — | — |
| 2001-03-05 | $6.04 | $6.59 | 2,426,400 | — | — |
| 2001-03-02 | $6.05 | $6.60 | 2,709,000 | — | — |
| 2001-03-01 | $6.17 | $6.73 | 1,525,800 | — | — |
| 2001-02-28 | $6.27 | $6.84 | 1,098,000 | — | — |
| 2001-02-27 | $6.18 | $6.74 | 859,200 | — | — |
| 2001-02-26 | $6.31 | $6.88 | 1,443,600 | — | — |
| 2001-02-23 | $6.07 | $6.62 | 1,190,400 | — | — |
| 2001-02-22 | $6.10 | $6.66 | 2,306,400 | — | — |
| 2001-02-21 | $6.20 | $6.77 | 3,110,400 | — | — |
| 2001-02-20 | $6.34 | $6.91 | 2,889,000 | — | — |
| 2001-02-16 | $6.17 | $6.73 | 1,728,600 | — | — |
| 2001-02-15 | $6.00 | $6.54 | 8,365,800 | — | — |
| 2001-02-14 | $6.09 | $6.64 | 1,499,400 | — | — |
| 2001-02-13 | $6.13 | $6.68 | 5,458,800 | — | — |
| 2001-02-12 | $6.16 | $6.72 | 3,417,600 | — | — |
| 2001-02-09 | $6.21 | $6.77 | 1,801,200 | — | — |
| 2001-02-08 | $6.23 | $6.80 | 1,532,400 | — | — |
| 2001-02-07 | $6.17 | $6.72 | 1,450,200 | — | — |
| 2001-02-06 | $6.13 | $6.68 | 2,704,800 | — | — |
| 2001-02-05 | $6.19 | $6.75 | 2,595,600 | — | — |
| 2001-02-02 | $6.19 | $6.76 | 2,102,400 | — | — |
| 2001-02-01 | $6.23 | $6.80 | 2,566,800 | — | — |
| 2001-01-31 | $6.16 | $6.72 | 5,680,800 | — | — |
| 2001-01-30 | $5.99 | $6.53 | 5,256,000 | — | — |
| 2001-01-29 | $5.63 | $6.14 | 1,596,600 | — | — |
| 2001-01-26 | $5.54 | $6.04 | 1,024,800 | — | — |
| 2001-01-25 | $5.49 | $5.99 | 1,947,600 | — | — |
| 2001-01-24 | $5.52 | $6.02 | 4,559,400 | — | — |
| 2001-01-23 | $5.44 | $5.93 | 3,370,200 | — | — |
| 2001-01-22 | $5.36 | $5.85 | 1,875,600 | — | — |
| 2001-01-19 | $5.30 | $5.78 | 2,245,200 | — | — |
| 2001-01-18 | $5.38 | $5.86 | 2,589,000 | — | — |
| 2001-01-17 | $5.40 | $5.89 | 5,017,200 | — | — |
| 2001-01-16 | $5.34 | $5.83 | 2,749,200 | — | — |
| 2001-01-12 | $5.32 | $5.81 | 4,094,400 | — | — |
| 2001-01-11 | $5.51 | $6.01 | 1,552,200 | — | — |
| 2001-01-10 | $5.32 | $5.81 | 2,160,600 | — | — |
| 2001-01-09 | $5.38 | $5.86 | 2,993,400 | — | — |
| 2001-01-08 | $5.48 | $5.98 | 6,015,000 | — | — |
| 2001-01-05 | $5.38 | $5.86 | 7,051,800 | — | — |
| 2001-01-04 | $5.16 | $5.62 | 1,512,000 | — | — |
| 2001-01-03 | $4.94 | $5.39 | 1,462,200 | — | — |
| 2001-01-02 | $4.84 | $5.28 | 2,502,600 | — | — |