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
- 1978-12-29 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 | $10.13 | $10.33 | 2,538,837 | — | — |
| 2001-12-28 | $10.11 | $10.30 | 1,960,963 | — | — |
| 2001-12-27 | $10.20 | $10.39 | 2,453,733 | — | — |
| 2001-12-26 | $10.07 | $10.27 | 2,776,295 | — | — |
| 2001-12-24 | $10.01 | $10.20 | 959,354 | — | — |
| 2001-12-21 | $10.02 | $10.20 | 5,241,335 | — | — |
| 2001-12-20 | $9.97 | $10.16 | 5,668,640 | — | — |
| 2001-12-19 | $10.04 | $10.23 | 7,818,260 | — | — |
| 2001-12-18 | $10.00 | $10.19 | 6,286,983 | — | — |
| 2001-12-17 | $9.65 | $9.83 | 12,484,101 | — | — |
| 2001-12-14 | $9.44 | $9.62 | 23,244,102 | — | — |
| 2001-12-13 | $9.97 | $10.16 | 5,482,958 | — | — |
| 2001-12-12 | $10.15 | $10.34 | 10,451,722 | — | — |
| 2001-12-11 | $10.45 | $10.65 | 10,699,893 | — | — |
| 2001-12-10 | $10.51 | $10.71 | 5,366,908 | — | — |
| 2001-12-07 | $10.55 | $10.75 | 10,104,760 | — | — |
| 2001-12-06 | $10.54 | $10.74 | 9,444,758 | — | — |
| 2001-12-05 | $10.51 | $10.70 | 12,653,714 | — | — |
| 2001-12-04 | $10.01 | $10.20 | 6,970,790 | — | — |
| 2001-12-03 | $9.62 | $9.80 | 8,757,974 | — | — |
| 2001-11-30 | $9.85 | $10.04 | 9,451,304 | — | — |
| 2001-11-29 | $10.12 | $10.31 | 6,872,594 | — | — |
| 2001-11-28 | $10.28 | $10.47 | 5,547,233 | — | — |
| 2001-11-27 | $10.17 | $10.36 | 2,331,730 | — | — |
| 2001-11-26 | $10.19 | $10.38 | 3,995,722 | — | — |
| 2001-11-23 | $10.11 | $10.30 | 1,392,016 | — | — |
| 2001-11-21 | $9.95 | $10.13 | 5,673,996 | — | — |
| 2001-11-20 | $10.16 | $10.35 | 6,157,839 | — | — |
| 2001-11-19 | $10.11 | $10.29 | 4,665,841 | — | — |
| 2001-11-16 | $9.94 | $10.13 | 5,908,478 | — | — |
| 2001-11-15 | $9.93 | $10.12 | 6,486,352 | — | — |
| 2001-11-14 | $9.74 | $9.93 | 4,862,235 | — | — |
| 2001-11-13 | $9.61 | $9.79 | 8,531,229 | — | — |
| 2001-11-12 | $9.46 | $9.64 | 4,960,432 | — | — |
| 2001-11-09 | $9.69 | $9.87 | 3,053,626 | — | — |
| 2001-11-08 | $9.74 | $9.93 | 9,628,654 | — | — |
| 2001-11-07 | $9.74 | $9.92 | 3,813,611 | — | — |
| 2001-11-06 | $9.83 | $10.01 | 4,123,675 | — | — |
| 2001-11-05 | $9.71 | $9.90 | 7,434,399 | — | — |
| 2001-11-02 | $9.73 | $9.91 | 6,193,547 | — | — |
| 2001-11-01 | $9.44 | $9.62 | 5,676,377 | — | — |
| 2001-10-31 | $9.37 | $9.54 | 8,060,479 | — | — |
| 2001-10-30 | $9.33 | $9.51 | 6,752,972 | — | — |
| 2001-10-29 | $9.59 | $9.77 | 5,198,485 | — | — |
| 2001-10-26 | $9.99 | $10.18 | 10,311,271 | — | — |
| 2001-10-25 | $9.70 | $9.88 | 9,907,176 | — | — |
| 2001-10-24 | $9.67 | $9.85 | 10,388,043 | — | — |
| 2001-10-23 | $9.79 | $9.97 | 17,485,597 | — | — |
| 2001-10-22 | $9.52 | $9.70 | 9,191,231 | — | — |
| 2001-10-19 | $9.58 | $9.76 | 14,229,625 | — | — |
| 2001-10-18 | $9.45 | $9.62 | 20,798,701 | — | — |
| 2001-10-17 | $9.32 | $9.50 | 12,467,437 | — | — |
| 2001-10-16 | $9.14 | $9.31 | 24,915,830 | — | — |
| 2001-10-15 | $9.10 | $9.27 | 10,952,229 | — | — |
| 2001-10-12 | $8.88 | $9.04 | 10,012,514 | — | — |
| 2001-10-11 | $8.86 | $9.03 | 10,416,609 | — | — |
| 2001-10-10 | $8.39 | $8.55 | 4,485,516 | — | — |
| 2001-10-09 | $8.21 | $8.36 | 3,210,146 | — | — |
| 2001-10-08 | $8.17 | $8.33 | 6,008,461 | — | — |
| 2001-10-05 | $8.18 | $8.33 | 4,323,045 | — | — |
| 2001-10-04 | $8.23 | $8.38 | 6,467,308 | — | — |
| 2001-10-03 | $8.15 | $8.30 | 7,870,036 | — | — |
| 2001-10-02 | $8.01 | $8.16 | 5,237,764 | — | — |
| 2001-10-01 | $7.81 | $7.96 | 6,652,394 | — | — |
| 2001-09-28 | $7.93 | $8.08 | 10,930,804 | — | — |
| 2001-09-27 | $7.69 | $7.83 | 6,938,653 | — | — |
| 2001-09-26 | $7.69 | $7.83 | 14,605,154 | — | — |
| 2001-09-25 | $8.17 | $8.32 | 10,465,410 | — | — |
| 2001-09-24 | $8.14 | $8.29 | 11,931,818 | — | — |
| 2001-09-21 | $7.70 | $7.85 | 14,546,236 | — | — |
| 2001-09-20 | $7.65 | $7.79 | 17,859,935 | — | — |
| 2001-09-19 | $8.06 | $8.20 | 15,722,813 | — | — |
| 2001-09-18 | $8.16 | $8.31 | 12,525,760 | — | — |
| 2001-09-17 | $8.27 | $8.42 | 17,624,858 | — | — |
| 2001-09-10 | $8.99 | $9.16 | 4,609,304 | — | — |
| 2001-09-07 | $9.03 | $9.20 | 7,201,702 | — | — |
| 2001-09-06 | $9.21 | $9.38 | 4,254,009 | — | — |
| 2001-09-05 | $9.42 | $9.59 | 4,805,102 | — | — |
| 2001-09-04 | $9.41 | $9.58 | 4,420,051 | — | — |
| 2001-08-31 | $9.34 | $9.51 | 5,066,366 | — | — |
| 2001-08-30 | $9.41 | $9.58 | 4,174,857 | — | — |
| 2001-08-29 | $9.58 | $9.76 | 3,830,275 | — | — |
| 2001-08-28 | $9.75 | $9.92 | 3,485,098 | — | — |
| 2001-08-27 | $9.77 | $9.95 | 3,350,003 | — | — |
| 2001-08-24 | $9.74 | $9.92 | 3,564,845 | — | — |
| 2001-08-23 | $9.72 | $9.90 | 8,033,103 | — | — |
| 2001-08-22 | $9.67 | $9.85 | 6,164,386 | — | — |
| 2001-08-21 | $9.66 | $9.84 | 4,891,396 | — | — |
| 2001-08-20 | $9.66 | $9.84 | 5,252,642 | — | — |
| 2001-08-17 | $9.68 | $9.85 | 8,347,928 | — | — |
| 2001-08-16 | $9.71 | $9.89 | 6,578,003 | — | — |
| 2001-08-15 | $9.69 | $9.87 | 6,160,815 | — | — |
| 2001-08-14 | $9.70 | $9.88 | 5,928,118 | — | — |
| 2001-08-13 | $9.66 | $9.84 | 6,079,877 | — | — |
| 2001-08-10 | $9.68 | $9.85 | 11,825,289 | — | — |
| 2001-08-09 | $9.59 | $9.77 | 21,872,916 | — | — |
| 2001-08-08 | $9.70 | $9.88 | 37,942,692 | — | — |
| 2001-08-07 | $9.84 | $10.02 | 14,345,081 | — | — |
| 2001-08-06 | $9.68 | $9.86 | 13,974,313 | — | — |
| 2001-08-03 | $9.70 | $9.88 | 9,975,616 | — | — |
| 2001-08-02 | $9.63 | $9.80 | 24,479,597 | — | — |
| 2001-08-01 | $9.46 | $9.63 | 35,556,804 | — | — |
| 2001-07-31 | $9.51 | $9.68 | 3,366,071 | — | — |
| 2001-07-30 | $9.43 | $9.61 | 2,020,476 | — | — |
| 2001-07-27 | $9.45 | $9.62 | 4,308,166 | — | — |
| 2001-07-26 | $9.41 | $9.58 | 2,563,832 | — | — |
| 2001-07-25 | $9.34 | $9.51 | 2,542,407 | — | — |
| 2001-07-24 | $9.28 | $9.45 | 2,965,547 | — | — |
| 2001-07-23 | $9.32 | $9.49 | 2,200,206 | — | — |
| 2001-07-20 | $9.55 | $9.73 | 1,799,086 | — | — |
| 2001-07-19 | $9.59 | $9.77 | 2,040,710 | — | — |
| 2001-07-18 | $9.45 | $9.62 | 2,210,323 | — | — |
| 2001-07-17 | $9.47 | $9.64 | 3,815,992 | — | — |
| 2001-07-16 | $9.61 | $9.78 | 3,383,330 | — | — |
| 2001-07-13 | $9.66 | $9.84 | 1,994,885 | — | — |
| 2001-07-12 | $9.68 | $9.86 | 6,341,735 | — | — |
| 2001-07-11 | $9.23 | $9.40 | 4,837,835 | — | — |
| 2001-07-10 | $9.59 | $9.76 | 3,066,124 | — | — |
| 2001-07-09 | $9.54 | $9.72 | 3,355,359 | — | — |
| 2001-07-06 | $9.51 | $9.68 | 3,517,235 | — | — |
| 2001-07-05 | $9.78 | $9.96 | 5,813,852 | — | — |
| 2001-07-03 | $9.76 | $9.94 | 6,275,080 | — | — |
| 2001-07-02 | $9.58 | $9.75 | 7,813,499 | — | — |
| 2001-06-29 | $9.41 | $9.58 | 8,697,866 | — | — |
| 2001-06-28 | $9.53 | $9.70 | 7,157,662 | — | — |
| 2001-06-27 | $9.72 | $9.89 | 19,748,292 | — | — |
| 2001-06-26 | $10.95 | $11.15 | 7,338,583 | — | — |
| 2001-06-25 | $10.42 | $10.61 | 3,116,115 | — | — |
| 2001-06-22 | $10.55 | $10.74 | 5,177,655 | — | — |
| 2001-06-21 | $10.61 | $10.80 | 3,129,208 | — | — |
| 2001-06-20 | $10.29 | $10.47 | 3,168,487 | — | — |
| 2001-06-19 | $10.33 | $10.51 | 1,597,932 | — | — |
| 2001-06-18 | $10.39 | $10.58 | 2,719,162 | — | — |
| 2001-06-15 | $10.45 | $10.64 | 4,107,607 | — | — |
| 2001-06-14 | $10.31 | $10.50 | 4,837,239 | — | — |
| 2001-06-13 | $10.77 | $10.96 | 1,559,248 | — | — |
| 2001-06-12 | $10.77 | $10.97 | 1,180,148 | — | — |
| 2001-06-11 | $10.74 | $10.93 | 2,425,166 | — | — |
| 2001-06-08 | $10.91 | $11.11 | 2,637,033 | — | — |
| 2001-06-07 | $10.92 | $11.12 | 2,060,945 | — | — |
| 2001-06-06 | $10.77 | $10.96 | 2,341,252 | — | — |
| 2001-06-05 | $10.86 | $11.06 | 2,347,204 | — | — |
| 2001-06-04 | $10.58 | $10.77 | 2,612,038 | — | — |
| 2001-06-01 | $10.59 | $10.78 | 3,262,518 | — | — |
| 2001-05-31 | $10.58 | $10.77 | 4,143,910 | — | — |
| 2001-05-30 | $10.64 | $10.83 | 2,615,609 | — | — |
| 2001-05-29 | $10.75 | $10.95 | 2,273,407 | — | — |
| 2001-05-25 | $10.89 | $11.09 | 3,244,069 | — | — |
| 2001-05-24 | $10.80 | $10.99 | 2,148,429 | — | — |
| 2001-05-23 | $10.73 | $10.92 | 2,488,250 | — | — |
| 2001-05-22 | $10.83 | $11.03 | 4,274,839 | — | — |
| 2001-05-21 | $10.85 | $11.05 | 4,628,943 | — | — |
| 2001-05-18 | $10.44 | $10.63 | 1,768,140 | — | — |
| 2001-05-17 | $10.44 | $10.63 | 3,877,885 | — | — |
| 2001-05-16 | $10.22 | $10.40 | 3,708,272 | — | — |
| 2001-05-15 | $9.87 | $10.04 | 2,928,649 | — | — |
| 2001-05-14 | $9.74 | $9.91 | 2,200,801 | — | — |
| 2001-05-11 | $9.87 | $10.05 | 4,211,160 | — | — |
| 2001-05-10 | $9.97 | $10.15 | 4,828,908 | — | — |
| 2001-05-09 | $9.66 | $9.84 | 4,005,839 | — | — |
| 2001-05-08 | $9.72 | $9.89 | 8,127,134 | — | — |
| 2001-05-07 | $9.39 | $9.56 | 4,195,686 | — | — |
| 2001-05-04 | $9.31 | $9.48 | 25,661,531 | — | — |
| 2001-05-03 | $9.07 | $9.24 | 6,816,651 | — | — |
| 2001-05-02 | $9.24 | $9.41 | 4,368,870 | — | — |
| 2001-05-01 | $9.32 | $9.48 | 2,931,029 | — | — |
| 2001-04-30 | $9.41 | $9.58 | 6,565,505 | — | — |
| 2001-04-27 | $9.32 | $9.49 | 2,762,011 | — | — |
| 2001-04-26 | $9.38 | $9.54 | 3,148,848 | — | — |
| 2001-04-25 | $9.34 | $9.51 | 2,277,573 | — | — |
| 2001-04-24 | $9.36 | $9.53 | 1,291,438 | — | — |
| 2001-04-23 | $9.45 | $9.62 | 1,962,153 | — | — |
| 2001-04-20 | $9.48 | $9.65 | 1,459,266 | — | — |
| 2001-04-19 | $9.58 | $9.75 | 6,184,025 | — | — |
| 2001-04-18 | $9.91 | $10.08 | 7,590,919 | — | — |
| 2001-04-17 | $8.99 | $9.15 | 2,049,042 | — | — |
| 2001-04-16 | $9.04 | $9.21 | 1,813,370 | — | — |
| 2001-04-12 | $9.08 | $9.24 | 7,590,919 | — | — |
| 2001-04-11 | $8.73 | $8.89 | 8,070,596 | — | — |
| 2001-04-10 | $9.27 | $9.44 | 3,838,607 | — | — |
| 2001-04-09 | $9.17 | $9.34 | 1,722,909 | — | — |
| 2001-04-06 | $9.11 | $9.28 | 3,625,549 | — | — |
| 2001-04-05 | $9.24 | $9.41 | 3,584,485 | — | — |
| 2001-04-04 | $9.06 | $9.22 | 4,510,511 | — | — |
| 2001-04-03 | $8.76 | $8.92 | 4,251,034 | — | — |
| 2001-04-02 | $9.07 | $9.24 | 4,347,445 | — | — |
| 2001-03-30 | $9.17 | $9.33 | 2,477,538 | — | — |
| 2001-03-29 | $9.23 | $9.40 | 2,566,213 | — | — |
| 2001-03-28 | $9.39 | $9.56 | 3,879,076 | — | — |
| 2001-03-27 | $9.62 | $9.79 | 3,211,337 | — | — |
| 2001-03-26 | $9.63 | $9.80 | 3,072,671 | — | — |
| 2001-03-23 | $9.29 | $9.46 | 2,747,728 | — | — |
| 2001-03-22 | $9.20 | $9.37 | 7,121,954 | — | — |
| 2001-03-21 | $9.28 | $9.44 | 7,211,819 | — | — |
| 2001-03-20 | $9.53 | $9.70 | 4,470,042 | — | — |
| 2001-03-19 | $9.70 | $9.88 | 4,364,109 | — | — |
| 2001-03-16 | $9.59 | $9.76 | 5,687,089 | — | — |
| 2001-03-15 | $9.72 | $9.89 | 3,416,657 | — | — |
| 2001-03-14 | $9.64 | $9.81 | 4,215,921 | — | — |
| 2001-03-13 | $9.89 | $10.07 | 4,722,974 | — | — |
| 2001-03-12 | $10.10 | $10.28 | 4,446,832 | — | — |
| 2001-03-09 | $10.38 | $10.57 | 3,448,199 | — | — |
| 2001-03-08 | $10.80 | $10.99 | 2,619,775 | — | — |
| 2001-03-07 | $10.77 | $10.96 | 3,427,965 | — | — |
| 2001-03-06 | $10.67 | $10.86 | 2,165,688 | — | — |
| 2001-03-05 | $10.76 | $10.95 | 2,743,562 | — | — |
| 2001-03-02 | $10.67 | $10.86 | 2,813,788 | — | — |
| 2001-03-01 | $10.70 | $10.89 | 7,088,627 | — | — |
| 2001-02-28 | $10.66 | $10.85 | 3,785,640 | — | — |
| 2001-02-27 | $10.77 | $10.96 | 2,962,571 | — | — |
| 2001-02-26 | $10.86 | $11.06 | 2,606,682 | — | — |
| 2001-02-23 | $10.53 | $10.72 | 4,179,618 | — | — |
| 2001-02-22 | $10.68 | $10.87 | 4,834,859 | — | — |
| 2001-02-21 | $10.79 | $10.98 | 3,864,792 | — | — |
| 2001-02-20 | $10.82 | $11.01 | 2,143,668 | — | — |
| 2001-02-16 | $10.77 | $10.96 | 1,730,051 | — | — |
| 2001-02-15 | $11.09 | $11.29 | 4,114,748 | — | — |
| 2001-02-14 | $10.91 | $11.10 | 3,147,062 | — | — |
| 2001-02-13 | $10.80 | $11.00 | 2,429,927 | — | — |
| 2001-02-12 | $10.82 | $11.01 | 2,672,741 | — | — |
| 2001-02-09 | $10.71 | $10.89 | 3,213,717 | — | — |
| 2001-02-08 | $10.89 | $11.08 | 1,644,352 | — | — |
| 2001-02-07 | $10.77 | $10.96 | 1,358,093 | — | — |
| 2001-02-06 | $10.95 | $11.14 | 2,566,213 | — | — |
| 2001-02-05 | $10.86 | $11.05 | 2,577,520 | — | — |
| 2001-02-02 | $10.88 | $11.07 | 4,910,441 | — | — |
| 2001-02-01 | $10.84 | $11.03 | 2,740,587 | — | — |
| 2001-01-31 | $10.83 | $11.03 | 4,423,027 | — | — |
| 2001-01-30 | $10.69 | $10.88 | 1,641,971 | — | — |
| 2001-01-29 | $10.58 | $10.76 | 1,928,230 | — | — |
| 2001-01-26 | $10.60 | $10.78 | 2,292,452 | — | — |
| 2001-01-25 | $10.60 | $10.78 | 5,559,135 | — | — |
| 2001-01-24 | $10.54 | $10.73 | 4,012,980 | — | — |
| 2001-01-23 | $10.54 | $10.73 | 8,630,021 | — | — |
| 2001-01-22 | $10.34 | $10.53 | 4,220,682 | — | — |
| 2001-01-19 | $10.34 | $10.53 | 4,951,505 | — | — |
| 2001-01-18 | $10.47 | $10.66 | 3,586,865 | — | — |
| 2001-01-17 | $10.42 | $10.60 | 7,232,649 | — | — |
| 2001-01-16 | $10.68 | $10.87 | 4,119,509 | — | — |
| 2001-01-12 | $10.71 | $10.90 | 2,687,620 | — | — |
| 2001-01-11 | $10.67 | $10.86 | 3,930,257 | — | — |
| 2001-01-10 | $10.40 | $10.58 | 8,369,948 | — | — |
| 2001-01-09 | $10.18 | $10.36 | 9,072,204 | — | — |
| 2001-01-08 | $9.83 | $10.00 | 16,823,809 | — | — |
| 2001-01-05 | $10.86 | $11.05 | 2,062,730 | — | — |
| 2001-01-04 | $11.16 | $11.36 | 3,123,257 | — | — |
| 2001-01-03 | $11.37 | $11.57 | 4,077,255 | — | — |
| 2001-01-02 | $11.17 | $11.37 | 4,905,680 | — | — |