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
- 1992-06-05 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 | $10.82 | $11.87 | 1,464,000 | — | — |
| 2001-12-28 | $11.02 | $12.08 | 1,328,100 | — | — |
| 2001-12-27 | $11.04 | $12.11 | 1,244,700 | — | — |
| 2001-12-26 | $11.07 | $12.14 | 1,416,000 | — | — |
| 2001-12-24 | $10.95 | $12.01 | 1,008,000 | — | — |
| 2001-12-21 | $10.70 | $11.74 | 1,900,800 | — | — |
| 2001-12-20 | $10.80 | $11.85 | 1,747,800 | — | — |
| 2001-12-19 | $10.99 | $12.05 | 3,297,900 | — | — |
| 2001-12-18 | $10.73 | $11.76 | 3,992,700 | — | — |
| 2001-12-17 | $10.70 | $11.73 | 3,328,800 | — | — |
| 2001-12-14 | $10.55 | $11.57 | 4,110,900 | — | — |
| 2001-12-13 | $10.67 | $11.70 | 4,808,100 | — | — |
| 2001-12-12 | $10.71 | $11.74 | 4,349,400 | — | — |
| 2001-12-11 | $10.02 | $10.99 | 1,542,000 | — | — |
| 2001-12-10 | $10.08 | $11.05 | 1,988,400 | — | — |
| 2001-12-07 | $10.26 | $11.26 | 2,902,500 | — | — |
| 2001-12-06 | $10.17 | $11.16 | 3,022,500 | — | — |
| 2001-12-05 | $10.26 | $11.25 | 6,334,800 | — | — |
| 2001-12-04 | $9.69 | $10.63 | 2,946,000 | — | — |
| 2001-12-03 | $9.43 | $10.35 | 3,270,900 | — | — |
| 2001-11-30 | $9.34 | $10.24 | 6,355,800 | — | — |
| 2001-11-29 | $8.67 | $9.51 | 1,754,400 | — | — |
| 2001-11-28 | $8.46 | $9.28 | 1,516,800 | — | — |
| 2001-11-27 | $8.47 | $9.29 | 1,948,500 | — | — |
| 2001-11-26 | $8.45 | $9.27 | 1,849,500 | — | — |
| 2001-11-23 | $8.42 | $9.23 | 452,400 | — | — |
| 2001-11-21 | $8.21 | $9.00 | 1,722,600 | — | — |
| 2001-11-20 | $8.00 | $8.77 | 1,449,900 | — | — |
| 2001-11-19 | $8.43 | $9.25 | 1,662,000 | — | — |
| 2001-11-16 | $8.34 | $9.15 | 1,414,800 | — | — |
| 2001-11-15 | $8.24 | $9.03 | 2,281,500 | — | — |
| 2001-11-14 | $8.67 | $9.51 | 2,325,900 | — | — |
| 2001-11-13 | $8.58 | $9.41 | 1,755,900 | — | — |
| 2001-11-12 | $8.23 | $9.03 | 1,318,800 | — | — |
| 2001-11-09 | $7.92 | $8.69 | 646,800 | — | — |
| 2001-11-08 | $8.06 | $8.84 | 1,640,100 | — | — |
| 2001-11-07 | $8.27 | $9.07 | 1,869,300 | — | — |
| 2001-11-06 | $7.88 | $8.65 | 961,200 | — | — |
| 2001-11-05 | $7.83 | $8.59 | 2,024,100 | — | — |
| 2001-11-02 | $7.62 | $8.35 | 1,435,800 | — | — |
| 2001-11-01 | $7.79 | $8.55 | 2,863,500 | — | — |
| 2001-10-31 | $7.45 | $8.17 | 1,691,700 | — | — |
| 2001-10-30 | $6.87 | $7.53 | 1,593,900 | — | — |
| 2001-10-29 | $7.12 | $7.81 | 2,149,200 | — | — |
| 2001-10-26 | $7.62 | $8.35 | 2,572,500 | — | — |
| 2001-10-25 | $7.03 | $7.71 | 1,315,200 | — | — |
| 2001-10-24 | $6.99 | $7.66 | 1,649,700 | — | — |
| 2001-10-23 | $6.80 | $7.45 | 4,357,200 | — | — |
| 2001-10-22 | $7.03 | $7.71 | 1,482,000 | — | — |
| 2001-10-19 | $7.02 | $7.70 | 1,660,800 | — | — |
| 2001-10-18 | $7.10 | $7.79 | 1,735,800 | — | — |
| 2001-10-17 | $7.33 | $8.04 | 2,928,900 | — | — |
| 2001-10-16 | $7.61 | $8.35 | 1,239,600 | — | — |
| 2001-10-15 | $7.85 | $8.61 | 1,206,900 | — | — |
| 2001-10-12 | $8.13 | $8.92 | 3,907,200 | — | — |
| 2001-10-11 | $8.15 | $8.94 | 2,487,900 | — | — |
| 2001-10-10 | $7.87 | $8.61 | 2,904,900 | — | — |
| 2001-10-09 | $7.21 | $7.89 | 495,900 | — | — |
| 2001-10-08 | $7.15 | $7.83 | 1,155,300 | — | — |
| 2001-10-05 | $7.15 | $7.83 | 1,023,000 | — | — |
| 2001-10-04 | $7.29 | $7.98 | 957,300 | — | — |
| 2001-10-03 | $7.46 | $8.16 | 1,862,400 | — | — |
| 2001-10-02 | $6.98 | $7.64 | 913,800 | — | — |
| 2001-10-01 | $6.79 | $7.44 | 1,178,100 | — | — |
| 2001-09-28 | $6.95 | $7.61 | 1,890,000 | — | — |
| 2001-09-27 | $6.86 | $7.51 | 968,400 | — | — |
| 2001-09-26 | $6.73 | $7.37 | 695,400 | — | — |
| 2001-09-25 | $6.80 | $7.44 | 1,368,900 | — | — |
| 2001-09-24 | $6.70 | $7.34 | 1,891,500 | — | — |
| 2001-09-21 | $6.50 | $7.11 | 2,743,500 | — | — |
| 2001-09-20 | $6.28 | $6.87 | 3,114,600 | — | — |
| 2001-09-19 | $6.76 | $7.40 | 2,481,900 | — | — |
| 2001-09-18 | $7.08 | $7.75 | 2,054,700 | — | — |
| 2001-09-17 | $6.88 | $7.53 | 3,161,400 | — | — |
| 2001-09-10 | $7.59 | $8.31 | 1,719,000 | — | — |
| 2001-09-07 | $7.82 | $8.56 | 2,081,400 | — | — |
| 2001-09-06 | $8.20 | $8.97 | 1,412,100 | — | — |
| 2001-09-05 | $8.33 | $9.12 | 1,309,200 | — | — |
| 2001-09-04 | $8.67 | $9.49 | 1,637,100 | — | — |
| 2001-08-31 | $8.41 | $9.21 | 793,800 | — | — |
| 2001-08-30 | $8.35 | $9.14 | 1,639,800 | — | — |
| 2001-08-29 | $8.17 | $8.94 | 1,969,800 | — | — |
| 2001-08-28 | $7.97 | $8.73 | 1,415,700 | — | — |
| 2001-08-27 | $8.07 | $8.83 | 1,559,100 | — | — |
| 2001-08-24 | $8.13 | $8.90 | 1,123,200 | — | — |
| 2001-08-23 | $7.80 | $8.54 | 1,515,000 | — | — |
| 2001-08-22 | $7.51 | $8.22 | 1,967,700 | — | — |
| 2001-08-21 | $7.83 | $8.57 | 1,427,100 | — | — |
| 2001-08-20 | $7.84 | $8.58 | 1,146,600 | — | — |
| 2001-08-17 | $7.96 | $8.71 | 804,900 | — | — |
| 2001-08-16 | $8.08 | $8.85 | 1,564,800 | — | — |
| 2001-08-15 | $7.91 | $8.66 | 1,610,400 | — | — |
| 2001-08-14 | $7.87 | $8.61 | 2,402,100 | — | — |
| 2001-08-13 | $7.77 | $8.50 | 6,837,600 | — | — |
| 2001-08-10 | $8.06 | $8.83 | 1,923,900 | — | — |
| 2001-08-09 | $8.12 | $8.89 | 1,430,100 | — | — |
| 2001-08-08 | $7.97 | $8.72 | 2,059,500 | — | — |
| 2001-08-07 | $8.00 | $8.76 | 4,111,500 | — | — |
| 2001-08-06 | $8.37 | $9.16 | 2,794,200 | — | — |
| 2001-08-03 | $8.81 | $9.62 | 1,557,000 | — | — |
| 2001-08-02 | $9.01 | $9.85 | 1,393,200 | — | — |
| 2001-08-01 | $9.24 | $10.09 | 1,365,000 | — | — |
| 2001-07-31 | $9.18 | $10.03 | 2,175,900 | — | — |
| 2001-07-30 | $8.90 | $9.72 | 2,361,300 | — | — |
| 2001-07-27 | $9.08 | $9.92 | 917,100 | — | — |
| 2001-07-26 | $9.00 | $9.83 | 2,707,800 | — | — |
| 2001-07-25 | $9.17 | $10.01 | 3,775,500 | — | — |
| 2001-07-24 | $8.95 | $9.78 | 3,560,400 | — | — |
| 2001-07-23 | $9.37 | $10.24 | 3,276,600 | — | — |
| 2001-07-20 | $9.49 | $10.37 | 2,035,500 | — | — |
| 2001-07-19 | $9.93 | $10.84 | 8,285,700 | — | — |
| 2001-07-18 | $9.28 | $10.14 | 3,291,000 | — | — |
| 2001-07-17 | $8.89 | $9.71 | 2,223,600 | — | — |
| 2001-07-16 | $8.78 | $9.59 | 1,721,700 | — | — |
| 2001-07-13 | $8.74 | $9.55 | 2,047,800 | — | — |
| 2001-07-12 | $8.93 | $9.76 | 4,302,600 | — | — |
| 2001-07-11 | $8.56 | $9.35 | 2,908,500 | — | — |
| 2001-07-10 | $8.48 | $9.27 | 2,763,000 | — | — |
| 2001-07-09 | $8.20 | $8.95 | 2,374,500 | — | — |
| 2001-07-06 | $7.99 | $8.73 | 659,400 | — | — |
| 2001-07-05 | $8.01 | $8.75 | 972,600 | — | — |
| 2001-07-03 | $8.42 | $9.19 | 1,397,400 | — | — |
| 2001-07-02 | $8.16 | $8.91 | 1,532,400 | — | — |
| 2001-06-29 | $7.57 | $8.27 | 3,749,400 | — | — |
| 2001-06-28 | $7.95 | $8.68 | 1,232,700 | — | — |
| 2001-06-27 | $7.82 | $8.54 | 1,275,600 | — | — |
| 2001-06-26 | $7.85 | $8.58 | 1,519,200 | — | — |
| 2001-06-25 | $7.77 | $8.48 | 2,112,900 | — | — |
| 2001-06-22 | $7.67 | $8.38 | 2,317,200 | — | — |
| 2001-06-21 | $7.84 | $8.57 | 1,685,700 | — | — |
| 2001-06-20 | $7.58 | $8.28 | 2,080,200 | — | — |
| 2001-06-19 | $6.97 | $7.62 | 1,026,300 | — | — |
| 2001-06-18 | $6.99 | $7.64 | 1,018,800 | — | — |
| 2001-06-15 | $6.85 | $7.49 | 979,200 | — | — |
| 2001-06-14 | $6.91 | $7.55 | 1,240,800 | — | — |
| 2001-06-13 | $7.10 | $7.76 | 643,500 | — | — |
| 2001-06-12 | $7.20 | $7.87 | 1,620,900 | — | — |
| 2001-06-11 | $7.01 | $7.66 | 1,415,100 | — | — |
| 2001-06-08 | $7.34 | $8.02 | 799,800 | — | — |
| 2001-06-07 | $7.33 | $8.00 | 1,284,600 | — | — |
| 2001-06-06 | $7.16 | $7.83 | 1,826,700 | — | — |
| 2001-06-05 | $7.17 | $7.83 | 2,062,800 | — | — |
| 2001-06-04 | $7.32 | $7.99 | 1,043,400 | — | — |
| 2001-06-01 | $7.27 | $7.94 | 2,925,900 | — | — |
| 2001-05-31 | $6.87 | $7.51 | 3,321,900 | — | — |
| 2001-05-30 | $6.76 | $7.39 | 2,109,300 | — | — |
| 2001-05-29 | $6.76 | $7.38 | 2,391,300 | — | — |
| 2001-05-25 | $6.99 | $7.64 | 1,725,600 | — | — |
| 2001-05-24 | $7.08 | $7.74 | 2,476,500 | — | — |
| 2001-05-23 | $7.22 | $7.88 | 993,300 | — | — |
| 2001-05-22 | $7.42 | $8.10 | 1,238,100 | — | — |
| 2001-05-21 | $7.42 | $8.10 | 2,156,400 | — | — |
| 2001-05-18 | $7.56 | $8.25 | 1,163,400 | — | — |
| 2001-05-17 | $7.42 | $8.10 | 1,890,600 | — | — |
| 2001-05-16 | $7.42 | $8.10 | 2,746,500 | — | — |
| 2001-05-15 | $7.53 | $8.23 | 1,847,700 | — | — |
| 2001-05-14 | $7.44 | $8.13 | 2,670,000 | — | — |
| 2001-05-11 | $7.66 | $8.37 | 1,292,700 | — | — |
| 2001-05-10 | $7.99 | $8.72 | 1,032,300 | — | — |
| 2001-05-09 | $7.85 | $8.58 | 953,400 | — | — |
| 2001-05-08 | $7.83 | $8.55 | 1,551,600 | — | — |
| 2001-05-07 | $7.75 | $8.47 | 4,332,600 | — | — |
| 2001-05-04 | $7.50 | $8.19 | 5,515,500 | — | — |
| 2001-05-03 | $7.40 | $8.07 | 8,994,600 | — | — |
| 2001-05-02 | $7.93 | $8.64 | 1,329,000 | — | — |
| 2001-05-01 | $8.03 | $8.76 | 1,623,000 | — | — |
| 2001-04-30 | $8.07 | $8.80 | 2,565,300 | — | — |
| 2001-04-27 | $8.38 | $9.14 | 1,763,700 | — | — |
| 2001-04-26 | $8.20 | $8.94 | 3,119,400 | — | — |
| 2001-04-25 | $7.87 | $8.58 | 3,866,700 | — | — |
| 2001-04-24 | $7.41 | $8.08 | 1,536,600 | — | — |
| 2001-04-23 | $7.00 | $7.63 | 1,155,900 | — | — |
| 2001-04-20 | $6.94 | $7.56 | 1,821,300 | — | — |
| 2001-04-19 | $7.09 | $7.73 | 1,891,500 | — | — |
| 2001-04-18 | $6.83 | $7.45 | 5,329,200 | — | — |
| 2001-04-17 | $7.12 | $7.76 | 701,400 | — | — |
| 2001-04-16 | $7.22 | $7.87 | 1,123,800 | — | — |
| 2001-04-12 | $7.17 | $7.82 | 1,008,900 | — | — |
| 2001-04-11 | $6.95 | $7.58 | 908,400 | — | — |
| 2001-04-10 | $7.17 | $7.82 | 1,113,000 | — | — |
| 2001-04-09 | $6.90 | $7.52 | 1,162,800 | — | — |
| 2001-04-06 | $6.85 | $7.47 | 1,365,900 | — | — |
| 2001-04-05 | $7.06 | $7.70 | 1,134,000 | — | — |
| 2001-04-04 | $6.82 | $7.44 | 616,800 | — | — |
| 2001-04-03 | $6.83 | $7.45 | 1,263,000 | — | — |
| 2001-04-02 | $6.83 | $7.44 | 1,358,400 | — | — |
| 2001-03-30 | $7.05 | $7.68 | 1,985,100 | — | — |
| 2001-03-29 | $7.29 | $7.94 | 1,622,400 | — | — |
| 2001-03-28 | $7.06 | $7.70 | 935,100 | — | — |
| 2001-03-27 | $6.98 | $7.61 | 1,132,200 | — | — |
| 2001-03-26 | $6.87 | $7.49 | 1,635,300 | — | — |
| 2001-03-23 | $6.93 | $7.55 | 1,077,600 | — | — |
| 2001-03-22 | $6.65 | $7.24 | 1,045,200 | — | — |
| 2001-03-21 | $6.87 | $7.49 | 1,779,000 | — | — |
| 2001-03-20 | $6.84 | $7.46 | 2,567,100 | — | — |
| 2001-03-19 | $6.43 | $7.01 | 1,316,400 | — | — |
| 2001-03-16 | $6.06 | $6.60 | 1,256,100 | — | — |
| 2001-03-15 | $6.30 | $6.87 | 743,100 | — | — |
| 2001-03-14 | $6.27 | $6.83 | 697,800 | — | — |
| 2001-03-13 | $6.62 | $7.21 | 792,300 | — | — |
| 2001-03-12 | $6.73 | $7.34 | 516,600 | — | — |
| 2001-03-09 | $7.00 | $7.63 | 638,700 | — | — |
| 2001-03-08 | $7.23 | $7.88 | 1,260,000 | — | — |
| 2001-03-07 | $7.11 | $7.75 | 1,244,700 | — | — |
| 2001-03-06 | $6.93 | $7.56 | 1,124,541 | — | — |
| 2001-03-05 | $6.79 | $7.40 | 983,349 | — | — |
| 2001-03-02 | $6.84 | $7.46 | 1,242,756 | — | — |
| 2001-03-01 | $6.85 | $7.46 | 1,024,974 | — | — |
| 2001-02-28 | $6.85 | $7.46 | 1,080,252 | — | — |
| 2001-02-27 | $6.72 | $7.32 | 1,433,232 | — | — |
| 2001-02-26 | $6.92 | $7.54 | 1,199,133 | — | — |
| 2001-02-23 | $6.67 | $7.27 | 2,093,238 | — | — |
| 2001-02-22 | $6.59 | $7.19 | 1,190,808 | — | — |
| 2001-02-21 | $6.95 | $7.58 | 1,454,211 | — | — |
| 2001-02-20 | $6.94 | $7.57 | 1,460,538 | — | — |
| 2001-02-16 | $7.36 | $8.03 | 996,003 | — | — |
| 2001-02-15 | $7.36 | $8.02 | 1,484,181 | — | — |
| 2001-02-14 | $7.35 | $8.01 | 927,738 | — | — |
| 2001-02-13 | $7.26 | $7.91 | 1,380,618 | — | — |
| 2001-02-12 | $7.08 | $7.72 | 2,192,805 | — | — |
| 2001-02-09 | $6.91 | $7.53 | 1,214,118 | — | — |
| 2001-02-08 | $7.18 | $7.82 | 1,056,942 | — | — |
| 2001-02-07 | $7.45 | $8.12 | 1,205,127 | — | — |
| 2001-02-06 | $7.46 | $8.13 | 1,950,381 | — | — |
| 2001-02-05 | $7.27 | $7.92 | 1,382,949 | — | — |
| 2001-02-02 | $7.06 | $7.70 | 702,963 | — | — |
| 2001-02-01 | $7.15 | $7.79 | 767,565 | — | — |
| 2001-01-31 | $7.07 | $7.69 | 1,533,798 | — | — |
| 2001-01-30 | $6.97 | $7.58 | 2,432,898 | — | — |
| 2001-01-29 | $6.61 | $7.19 | 2,466,198 | — | — |
| 2001-01-26 | $6.96 | $7.57 | 1,338,327 | — | — |
| 2001-01-25 | $7.28 | $7.92 | 2,382,282 | — | — |
| 2001-01-24 | $7.00 | $7.61 | 3,053,277 | — | — |
| 2001-01-23 | $6.98 | $7.59 | 2,421,576 | — | — |
| 2001-01-22 | $6.36 | $6.92 | 2,494,170 | — | — |
| 2001-01-19 | $6.59 | $7.17 | 2,874,456 | — | — |
| 2001-01-18 | $7.28 | $7.92 | 1,723,608 | — | — |
| 2001-01-17 | $7.06 | $7.68 | 2,843,487 | — | — |
| 2001-01-16 | $7.11 | $7.74 | 3,002,994 | — | — |
| 2001-01-12 | $6.93 | $7.53 | 2,713,617 | — | — |
| 2001-01-11 | $7.04 | $7.65 | 1,518,480 | — | — |
| 2001-01-10 | $7.19 | $7.82 | 2,202,462 | — | — |
| 2001-01-09 | $7.19 | $7.82 | 2,150,847 | — | — |
| 2001-01-08 | $7.24 | $7.88 | 2,616,381 | — | — |
| 2001-01-05 | $7.56 | $8.23 | 1,931,733 | — | — |
| 2001-01-04 | $8.01 | $8.72 | 3,229,434 | — | — |
| 2001-01-03 | $7.88 | $8.57 | 1,902,762 | — | — |
| 2001-01-02 | $7.64 | $8.31 | 3,022,974 | — | — |