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
- 1995-03-07 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 | $10.30 | $10.30 | 2,760,000 | — | — |
| 2001-12-28 | $10.53 | $10.53 | 2,140,500 | — | — |
| 2001-12-27 | $10.42 | $10.42 | 2,577,300 | — | — |
| 2001-12-26 | $10.27 | $10.27 | 2,669,400 | — | — |
| 2001-12-24 | $10.14 | $10.14 | 1,961,400 | — | — |
| 2001-12-21 | $10.11 | $10.11 | 7,667,700 | — | — |
| 2001-12-20 | $9.70 | $9.70 | 8,912,700 | — | — |
| 2001-12-19 | $9.15 | $9.15 | 5,081,700 | — | — |
| 2001-12-18 | $8.52 | $8.52 | 4,566,900 | — | — |
| 2001-12-17 | $8.38 | $8.38 | 3,859,200 | — | — |
| 2001-12-14 | $8.69 | $8.69 | 4,586,400 | — | — |
| 2001-12-13 | $8.34 | $8.34 | 4,749,900 | — | — |
| 2001-12-12 | $8.81 | $8.81 | 3,594,000 | — | — |
| 2001-12-11 | $9.08 | $9.08 | 2,007,300 | — | — |
| 2001-12-10 | $9.30 | $9.30 | 3,909,900 | — | — |
| 2001-12-07 | $9.48 | $9.48 | 3,016,800 | — | — |
| 2001-12-06 | $9.50 | $9.50 | 4,785,300 | — | — |
| 2001-12-05 | $9.23 | $9.23 | 3,659,700 | — | — |
| 2001-12-04 | $8.91 | $8.91 | 4,246,200 | — | — |
| 2001-12-03 | $8.94 | $8.94 | 2,385,900 | — | — |
| 2001-11-30 | $9.35 | $9.35 | 3,456,300 | — | — |
| 2001-11-29 | $9.56 | $9.56 | 3,266,700 | — | — |
| 2001-11-28 | $9.66 | $9.66 | 4,609,500 | — | — |
| 2001-11-27 | $9.85 | $9.85 | 5,190,900 | — | — |
| 2001-11-26 | $9.56 | $9.56 | 1,743,600 | — | — |
| 2001-11-23 | $9.36 | $9.36 | 629,700 | — | — |
| 2001-11-21 | $9.27 | $9.27 | 919,500 | — | — |
| 2001-11-20 | $9.21 | $9.21 | 1,610,400 | — | — |
| 2001-11-19 | $9.24 | $9.24 | 1,887,300 | — | — |
| 2001-11-16 | $8.99 | $8.99 | 3,219,300 | — | — |
| 2001-11-15 | $9.15 | $9.15 | 2,501,100 | — | — |
| 2001-11-14 | $8.99 | $8.99 | 3,944,700 | — | — |
| 2001-11-13 | $9.00 | $9.00 | 1,926,600 | — | — |
| 2001-11-12 | $8.53 | $8.53 | 2,378,100 | — | — |
| 2001-11-09 | $8.60 | $8.60 | 5,481,300 | — | — |
| 2001-11-08 | $8.53 | $8.53 | 3,494,100 | — | — |
| 2001-11-07 | $8.15 | $8.15 | 1,785,600 | — | — |
| 2001-11-06 | $8.07 | $8.07 | 1,628,700 | — | — |
| 2001-11-05 | $7.83 | $7.83 | 2,289,900 | — | — |
| 2001-11-02 | $7.62 | $7.62 | 3,732,300 | — | — |
| 2001-11-01 | $7.67 | $7.67 | 4,868,100 | — | — |
| 2001-10-31 | $7.49 | $7.49 | 3,326,100 | — | — |
| 2001-10-30 | $7.70 | $7.70 | 2,413,800 | — | — |
| 2001-10-29 | $7.84 | $7.84 | 2,473,800 | — | — |
| 2001-10-26 | $8.10 | $8.10 | 2,579,100 | — | — |
| 2001-10-25 | $8.05 | $8.05 | 4,598,700 | — | — |
| 2001-10-24 | $8.01 | $8.01 | 8,950,200 | — | — |
| 2001-10-23 | $7.63 | $7.63 | 5,504,400 | — | — |
| 2001-10-22 | $7.54 | $7.54 | 3,443,100 | — | — |
| 2001-10-19 | $7.53 | $7.53 | 2,246,400 | — | — |
| 2001-10-18 | $7.25 | $7.25 | 1,069,200 | — | — |
| 2001-10-17 | $7.20 | $7.20 | 3,547,500 | — | — |
| 2001-10-16 | $7.33 | $7.33 | 1,995,000 | — | — |
| 2001-10-15 | $7.26 | $7.26 | 2,574,300 | — | — |
| 2001-10-12 | $7.37 | $7.37 | 3,200,400 | — | — |
| 2001-10-11 | $7.44 | $7.44 | 3,244,800 | — | — |
| 2001-10-10 | $7.08 | $7.08 | 4,766,400 | — | — |
| 2001-10-09 | $6.71 | $6.71 | 3,347,400 | — | — |
| 2001-10-08 | $6.90 | $6.90 | 2,738,700 | — | — |
| 2001-10-05 | $6.70 | $6.70 | 3,061,200 | — | — |
| 2001-10-04 | $7.00 | $7.00 | 6,875,700 | — | — |
| 2001-10-03 | $6.72 | $6.72 | 8,188,200 | — | — |
| 2001-10-02 | $6.26 | $6.26 | 1,615,200 | — | — |
| 2001-10-01 | $6.27 | $6.27 | 2,386,500 | — | — |
| 2001-09-28 | $6.30 | $6.30 | 5,561,700 | — | — |
| 2001-09-27 | $5.88 | $5.88 | 10,752,600 | — | — |
| 2001-09-26 | $5.89 | $5.89 | 3,531,000 | — | — |
| 2001-09-25 | $6.30 | $6.30 | 7,238,400 | — | — |
| 2001-09-24 | $6.49 | $6.49 | 4,182,000 | — | — |
| 2001-09-21 | $6.09 | $6.09 | 4,054,800 | — | — |
| 2001-09-20 | $6.16 | $6.16 | 3,477,000 | — | — |
| 2001-09-19 | $6.10 | $6.10 | 11,021,700 | — | — |
| 2001-09-18 | $6.45 | $6.45 | 9,523,800 | — | — |
| 2001-09-17 | $6.60 | $6.60 | 6,271,800 | — | — |
| 2001-09-10 | $7.48 | $7.48 | 3,090,300 | — | — |
| 2001-09-07 | $7.73 | $7.73 | 3,864,600 | — | — |
| 2001-09-06 | $7.82 | $7.82 | 3,507,900 | — | — |
| 2001-09-05 | $7.94 | $7.94 | 3,200,100 | — | — |
| 2001-09-04 | $8.23 | $8.23 | 3,495,000 | — | — |
| 2001-08-31 | $7.91 | $7.91 | 2,453,700 | — | — |
| 2001-08-30 | $7.60 | $7.60 | 2,833,500 | — | — |
| 2001-08-29 | $7.75 | $7.75 | 2,423,100 | — | — |
| 2001-08-28 | $7.56 | $7.56 | 2,933,700 | — | — |
| 2001-08-27 | $7.87 | $7.87 | 2,421,000 | — | — |
| 2001-08-24 | $8.00 | $8.00 | 2,494,500 | — | — |
| 2001-08-23 | $7.75 | $7.75 | 4,035,600 | — | — |
| 2001-08-22 | $7.94 | $7.94 | 7,324,500 | — | — |
| 2001-08-21 | $8.33 | $8.33 | 2,490,000 | — | — |
| 2001-08-20 | $8.42 | $8.42 | 1,652,400 | — | — |
| 2001-08-17 | $8.33 | $8.33 | 2,017,800 | — | — |
| 2001-08-16 | $8.43 | $8.43 | 1,870,200 | — | — |
| 2001-08-15 | $8.50 | $8.50 | 1,902,600 | — | — |
| 2001-08-14 | $8.52 | $8.52 | 3,104,400 | — | — |
| 2001-08-13 | $8.62 | $8.62 | 2,246,400 | — | — |
| 2001-08-10 | $8.56 | $8.56 | 3,139,800 | — | — |
| 2001-08-09 | $8.82 | $8.82 | 8,042,400 | — | — |
| 2001-08-08 | $8.42 | $8.42 | 3,130,500 | — | — |
| 2001-08-07 | $8.50 | $8.50 | 1,413,300 | — | — |
| 2001-08-06 | $8.35 | $8.35 | 2,451,900 | — | — |
| 2001-08-03 | $8.44 | $8.44 | 2,825,700 | — | — |
| 2001-08-02 | $8.32 | $8.32 | 5,728,500 | — | — |
| 2001-08-01 | $8.69 | $8.69 | 3,447,000 | — | — |
| 2001-07-31 | $8.68 | $8.68 | 2,347,200 | — | — |
| 2001-07-30 | $8.78 | $8.78 | 2,334,900 | — | — |
| 2001-07-27 | $8.57 | $8.57 | 3,704,400 | — | — |
| 2001-07-26 | $8.60 | $8.60 | 12,757,500 | — | — |
| 2001-07-25 | $8.99 | $8.99 | 21,604,800 | — | — |
| 2001-07-24 | $11.04 | $11.04 | 5,493,300 | — | — |
| 2001-07-23 | $11.40 | $11.40 | 6,620,700 | — | — |
| 2001-07-20 | $11.51 | $11.51 | 3,790,500 | — | — |
| 2001-07-19 | $11.07 | $11.07 | 4,296,900 | — | — |
| 2001-07-18 | $10.80 | $10.80 | 3,411,900 | — | — |
| 2001-07-17 | $10.85 | $10.85 | 2,881,200 | — | — |
| 2001-07-16 | $10.68 | $10.68 | 5,305,500 | — | — |
| 2001-07-13 | $10.63 | $10.63 | 4,704,900 | — | — |
| 2001-07-12 | $10.66 | $10.66 | 4,088,700 | — | — |
| 2001-07-11 | $10.27 | $10.27 | 8,037,900 | — | — |
| 2001-07-10 | $10.46 | $10.46 | 7,536,000 | — | — |
| 2001-07-09 | $10.70 | $10.70 | 11,010,900 | — | — |
| 2001-07-06 | $10.42 | $10.42 | 9,694,500 | — | — |
| 2001-07-05 | $10.00 | $10.00 | 14,112,300 | — | — |
| 2001-07-03 | $9.38 | $9.38 | 2,874,900 | — | — |
| 2001-07-02 | $9.26 | $9.26 | 3,137,700 | — | — |
| 2001-06-29 | $9.28 | $9.28 | 7,533,300 | — | — |
| 2001-06-28 | $8.95 | $8.95 | 5,179,500 | — | — |
| 2001-06-27 | $8.61 | $8.61 | 3,775,800 | — | — |
| 2001-06-26 | $8.56 | $8.56 | 5,216,700 | — | — |
| 2001-06-25 | $8.64 | $8.64 | 4,479,600 | — | — |
| 2001-06-22 | $8.64 | $8.64 | 2,748,000 | — | — |
| 2001-06-21 | $8.44 | $8.44 | 3,326,700 | — | — |
| 2001-06-20 | $8.38 | $8.38 | 2,201,100 | — | — |
| 2001-06-19 | $8.37 | $8.37 | 2,804,100 | — | — |
| 2001-06-18 | $8.17 | $8.17 | 1,351,800 | — | — |
| 2001-06-15 | $8.38 | $8.38 | 2,737,200 | — | — |
| 2001-06-14 | $8.38 | $8.38 | 1,931,100 | — | — |
| 2001-06-13 | $8.53 | $8.53 | 2,135,400 | — | — |
| 2001-06-12 | $8.53 | $8.53 | 1,932,300 | — | — |
| 2001-06-11 | $8.16 | $8.16 | 781,800 | — | — |
| 2001-06-08 | $8.28 | $8.28 | 1,727,100 | — | — |
| 2001-06-07 | $8.43 | $8.43 | 3,020,100 | — | — |
| 2001-06-06 | $8.75 | $8.75 | 2,490,600 | — | — |
| 2001-06-05 | $8.78 | $8.78 | 2,680,800 | — | — |
| 2001-06-04 | $8.39 | $8.39 | 2,447,700 | — | — |
| 2001-06-01 | $8.58 | $8.58 | 1,997,400 | — | — |
| 2001-05-31 | $8.59 | $8.59 | 3,458,400 | — | — |
| 2001-05-30 | $8.16 | $8.16 | 4,203,000 | — | — |
| 2001-05-29 | $8.55 | $8.55 | 4,620,300 | — | — |
| 2001-05-25 | $8.72 | $8.72 | 6,900,300 | — | — |
| 2001-05-24 | $8.37 | $8.37 | 2,009,700 | — | — |
| 2001-05-23 | $8.25 | $8.25 | 1,770,600 | — | — |
| 2001-05-22 | $8.56 | $8.56 | 2,427,300 | — | — |
| 2001-05-21 | $8.87 | $8.87 | 3,105,600 | — | — |
| 2001-05-18 | $8.15 | $8.15 | 2,062,200 | — | — |
| 2001-05-17 | $8.17 | $8.17 | 1,844,400 | — | — |
| 2001-05-16 | $8.03 | $8.03 | 3,141,300 | — | — |
| 2001-05-15 | $7.85 | $7.85 | 2,573,100 | — | — |
| 2001-05-14 | $7.43 | $7.43 | 2,686,500 | — | — |
| 2001-05-11 | $7.58 | $7.58 | 3,323,700 | — | — |
| 2001-05-10 | $7.81 | $7.81 | 2,583,300 | — | — |
| 2001-05-09 | $7.62 | $7.62 | 1,564,800 | — | — |
| 2001-05-08 | $7.84 | $7.84 | 1,845,300 | — | — |
| 2001-05-07 | $7.85 | $7.85 | 3,345,300 | — | — |
| 2001-05-04 | $7.83 | $7.83 | 6,571,500 | — | — |
| 2001-05-03 | $7.53 | $7.53 | 2,917,500 | — | — |
| 2001-05-02 | $7.49 | $7.49 | 2,129,400 | — | — |
| 2001-05-01 | $7.33 | $7.33 | 3,089,700 | — | — |
| 2001-04-30 | $6.97 | $6.97 | 7,833,600 | — | — |
| 2001-04-27 | $7.33 | $7.33 | 2,738,700 | — | — |
| 2001-04-26 | $7.27 | $7.27 | 1,762,200 | — | — |
| 2001-04-25 | $7.12 | $7.12 | 11,392,500 | — | — |
| 2001-04-24 | $6.55 | $6.55 | 5,841,900 | — | — |
| 2001-04-23 | $7.33 | $7.33 | 2,410,500 | — | — |
| 2001-04-20 | $7.32 | $7.32 | 5,775,900 | — | — |
| 2001-04-19 | $7.72 | $7.72 | 6,986,100 | — | — |
| 2001-04-18 | $7.17 | $7.17 | 7,816,800 | — | — |
| 2001-04-17 | $6.80 | $6.80 | 7,390,200 | — | — |
| 2001-04-16 | $6.50 | $6.50 | 5,589,900 | — | — |
| 2001-04-12 | $6.42 | $6.42 | 2,878,200 | — | — |
| 2001-04-11 | $6.59 | $6.59 | 4,318,800 | — | — |
| 2001-04-10 | $6.49 | $6.49 | 6,431,700 | — | — |
| 2001-04-09 | $6.39 | $6.39 | 3,462,000 | — | — |
| 2001-04-06 | $6.63 | $6.63 | 5,015,400 | — | — |
| 2001-04-05 | $6.63 | $6.63 | 7,676,400 | — | — |
| 2001-04-04 | $6.19 | $6.19 | 3,872,100 | — | — |
| 2001-04-03 | $6.02 | $6.02 | 4,935,300 | — | — |
| 2001-04-02 | $6.25 | $6.25 | 4,192,200 | — | — |
| 2001-03-30 | $6.42 | $6.42 | 4,673,700 | — | — |
| 2001-03-29 | $6.33 | $6.33 | 5,717,400 | — | — |
| 2001-03-28 | $6.38 | $6.38 | 13,159,200 | — | — |
| 2001-03-27 | $6.56 | $6.56 | 20,214,300 | — | — |
| 2001-03-26 | $5.85 | $5.85 | 5,292,300 | — | — |
| 2001-03-23 | $5.85 | $5.85 | 13,493,100 | — | — |
| 2001-03-22 | $5.40 | $5.40 | 10,456,200 | — | — |
| 2001-03-21 | $5.27 | $5.27 | 10,884,600 | — | — |
| 2001-03-20 | $5.67 | $5.67 | 14,781,300 | — | — |
| 2001-03-19 | $5.79 | $5.79 | 13,121,100 | — | — |
| 2001-03-16 | $6.08 | $6.08 | 19,137,300 | — | — |
| 2001-03-15 | $6.06 | $6.06 | 67,200,000 | — | — |
| 2001-03-14 | $8.06 | $8.06 | 4,669,800 | — | — |
| 2001-03-13 | $8.79 | $8.79 | 3,417,000 | — | — |
| 2001-03-12 | $9.02 | $9.02 | 1,692,000 | — | — |
| 2001-03-09 | $9.48 | $9.48 | 1,365,900 | — | — |
| 2001-03-08 | $9.58 | $9.58 | 1,267,500 | — | — |
| 2001-03-07 | $9.42 | $9.42 | 2,018,100 | — | — |
| 2001-03-06 | $9.52 | $9.52 | 3,002,400 | — | — |
| 2001-03-05 | $9.33 | $9.33 | 1,584,000 | — | — |
| 2001-03-02 | $9.21 | $9.21 | 1,704,600 | — | — |
| 2001-03-01 | $9.08 | $9.08 | 1,934,700 | — | — |
| 2001-02-28 | $9.27 | $9.27 | 1,457,100 | — | — |
| 2001-02-27 | $9.43 | $9.43 | 1,164,600 | — | — |
| 2001-02-26 | $9.69 | $9.69 | 1,823,100 | — | — |
| 2001-02-23 | $9.00 | $9.00 | 4,594,500 | — | — |
| 2001-02-22 | $9.21 | $9.21 | 2,900,700 | — | — |
| 2001-02-21 | $9.21 | $9.21 | 2,107,200 | — | — |
| 2001-02-20 | $9.06 | $9.06 | 1,941,000 | — | — |
| 2001-02-16 | $9.08 | $9.08 | 1,366,500 | — | — |
| 2001-02-15 | $9.21 | $9.21 | 2,223,900 | — | — |
| 2001-02-14 | $9.53 | $9.53 | 2,480,400 | — | — |
| 2001-02-13 | $9.29 | $9.29 | 3,528,900 | — | — |
| 2001-02-12 | $8.65 | $8.65 | 6,697,200 | — | — |
| 2001-02-09 | $9.00 | $9.00 | 2,940,600 | — | — |
| 2001-02-08 | $9.63 | $9.63 | 3,330,000 | — | — |
| 2001-02-07 | $10.08 | $10.08 | 1,941,900 | — | — |
| 2001-02-06 | $9.69 | $9.69 | 2,260,800 | — | — |
| 2001-02-05 | $9.83 | $9.83 | 2,562,000 | — | — |
| 2001-02-02 | $10.13 | $10.13 | 2,592,900 | — | — |
| 2001-02-01 | $10.42 | $10.42 | 3,179,400 | — | — |
| 2001-01-31 | $10.15 | $10.15 | 5,999,400 | — | — |
| 2001-01-30 | $9.73 | $9.73 | 3,386,100 | — | — |
| 2001-01-29 | $10.02 | $10.02 | 3,615,600 | — | — |
| 2001-01-26 | $9.98 | $9.98 | 6,163,200 | — | — |
| 2001-01-25 | $9.58 | $9.58 | 6,637,500 | — | — |
| 2001-01-24 | $8.93 | $8.93 | 4,999,800 | — | — |
| 2001-01-23 | $8.79 | $8.79 | 5,928,600 | — | — |
| 2001-01-22 | $9.02 | $9.02 | 3,139,800 | — | — |
| 2001-01-19 | $8.63 | $8.63 | 4,533,600 | — | — |
| 2001-01-18 | $9.19 | $9.19 | 3,315,000 | — | — |
| 2001-01-17 | $9.35 | $9.35 | 3,396,600 | — | — |
| 2001-01-16 | $9.17 | $9.17 | 5,617,500 | — | — |
| 2001-01-12 | $9.08 | $9.08 | 5,646,000 | — | — |
| 2001-01-11 | $8.35 | $8.35 | 13,107,000 | — | — |
| 2001-01-10 | $7.52 | $7.52 | 6,350,100 | — | — |
| 2001-01-09 | $7.40 | $7.40 | 6,006,900 | — | — |
| 2001-01-08 | $7.85 | $7.85 | 5,372,100 | — | — |
| 2001-01-05 | $7.96 | $7.96 | 10,162,200 | — | — |
| 2001-01-04 | $7.33 | $7.33 | 18,691,800 | — | — |
| 2001-01-03 | $8.35 | $8.35 | 10,902,900 | — | — |
| 2001-01-02 | $7.67 | $7.67 | 8,561,400 | — | — |