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
- 1989-10-04 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 | $9.78 | $10.56 | 2,345,200 | — | — |
| 2001-12-28 | $9.81 | $10.60 | 2,848,000 | — | — |
| 2001-12-27 | $9.74 | $10.52 | 3,221,200 | — | — |
| 2001-12-26 | $9.75 | $10.53 | 7,409,200 | — | — |
| 2001-12-24 | $9.48 | $10.23 | 1,420,000 | — | — |
| 2001-12-21 | $9.38 | $10.13 | 3,864,800 | — | — |
| 2001-12-20 | $9.30 | $10.04 | 4,220,800 | — | — |
| 2001-12-19 | $9.40 | $10.15 | 3,374,800 | — | — |
| 2001-12-18 | $9.17 | $9.91 | 3,732,800 | — | — |
| 2001-12-17 | $8.95 | $9.66 | 3,640,000 | — | — |
| 2001-12-14 | $9.03 | $9.75 | 3,004,400 | — | — |
| 2001-12-13 | $8.81 | $9.51 | 4,260,000 | — | — |
| 2001-12-12 | $8.92 | $9.63 | 5,752,000 | — | — |
| 2001-12-11 | $9.10 | $9.83 | 7,650,800 | — | — |
| 2001-12-10 | $9.34 | $10.09 | 3,517,600 | — | — |
| 2001-12-07 | $9.54 | $10.30 | 5,978,800 | — | — |
| 2001-12-06 | $9.65 | $10.42 | 5,495,200 | — | — |
| 2001-12-05 | $9.78 | $10.56 | 13,107,200 | — | — |
| 2001-12-04 | $9.31 | $10.05 | 8,112,000 | — | — |
| 2001-12-03 | $9.01 | $9.72 | 7,028,400 | — | — |
| 2001-11-30 | $8.75 | $9.44 | 12,771,600 | — | — |
| 2001-11-29 | $8.80 | $9.50 | 6,272,000 | — | — |
| 2001-11-28 | $8.59 | $9.28 | 17,070,000 | — | — |
| 2001-11-27 | $8.65 | $9.34 | 4,650,000 | — | — |
| 2001-11-26 | $8.65 | $9.34 | 6,841,600 | — | — |
| 2001-11-23 | $8.79 | $9.49 | 2,258,000 | — | — |
| 2001-11-21 | $8.58 | $9.27 | 6,645,200 | — | — |
| 2001-11-20 | $8.61 | $9.30 | 6,112,400 | — | — |
| 2001-11-19 | $8.19 | $8.84 | 4,305,600 | — | — |
| 2001-11-16 | $8.18 | $8.84 | 4,586,000 | — | — |
| 2001-11-15 | $7.95 | $8.58 | 10,120,800 | — | — |
| 2001-11-14 | $8.50 | $9.18 | 6,393,200 | — | — |
| 2001-11-13 | $9.02 | $9.74 | 2,283,600 | — | — |
| 2001-11-12 | $9.03 | $9.75 | 4,659,600 | — | — |
| 2001-11-09 | $9.15 | $9.88 | 4,692,400 | — | — |
| 2001-11-08 | $8.83 | $9.54 | 4,969,600 | — | — |
| 2001-11-07 | $8.82 | $9.52 | 6,844,000 | — | — |
| 2001-11-06 | $8.52 | $9.20 | 3,922,000 | — | — |
| 2001-11-05 | $8.46 | $9.13 | 3,276,400 | — | — |
| 2001-11-02 | $8.65 | $9.34 | 5,805,600 | — | — |
| 2001-11-01 | $8.99 | $9.71 | 4,149,600 | — | — |
| 2001-10-31 | $8.84 | $9.55 | 5,996,800 | — | — |
| 2001-10-30 | $8.90 | $9.61 | 12,000,400 | — | — |
| 2001-10-29 | $9.48 | $10.23 | 13,771,200 | — | — |
| 2001-10-26 | $9.43 | $10.18 | 14,991,200 | — | — |
| 2001-10-25 | $9.22 | $9.96 | 14,452,000 | — | — |
| 2001-10-24 | $8.72 | $9.42 | 27,489,200 | — | — |
| 2001-10-23 | $8.58 | $9.26 | 7,611,600 | — | — |
| 2001-10-22 | $8.60 | $9.28 | 4,129,600 | — | — |
| 2001-10-19 | $8.50 | $9.18 | 4,238,800 | — | — |
| 2001-10-18 | $8.29 | $8.95 | 4,246,800 | — | — |
| 2001-10-17 | $8.50 | $9.18 | 6,595,200 | — | — |
| 2001-10-16 | $8.52 | $9.20 | 3,622,000 | — | — |
| 2001-10-15 | $8.23 | $8.88 | 3,646,800 | — | — |
| 2001-10-12 | $8.50 | $9.17 | 4,282,800 | — | — |
| 2001-10-11 | $8.50 | $9.16 | 3,843,200 | — | — |
| 2001-10-10 | $8.50 | $9.17 | 5,016,000 | — | — |
| 2001-10-09 | $8.04 | $8.67 | 3,540,400 | — | — |
| 2001-10-08 | $8.01 | $8.63 | 3,940,800 | — | — |
| 2001-10-05 | $7.87 | $8.49 | 5,476,800 | — | — |
| 2001-10-04 | $7.78 | $8.39 | 4,872,000 | — | — |
| 2001-10-03 | $7.39 | $7.97 | 4,257,600 | — | — |
| 2001-10-02 | $7.23 | $7.79 | 2,577,200 | — | — |
| 2001-10-01 | $7.06 | $7.61 | 5,650,400 | — | — |
| 2001-09-28 | $7.23 | $7.80 | 4,646,800 | — | — |
| 2001-09-27 | $6.83 | $7.36 | 6,070,400 | — | — |
| 2001-09-26 | $6.66 | $7.18 | 5,196,800 | — | — |
| 2001-09-25 | $6.67 | $7.19 | 5,164,000 | — | — |
| 2001-09-24 | $6.79 | $7.32 | 9,009,200 | — | — |
| 2001-09-21 | $7.10 | $7.66 | 4,749,600 | — | — |
| 2001-09-20 | $6.97 | $7.52 | 4,937,600 | — | — |
| 2001-09-19 | $7.02 | $7.57 | 7,279,200 | — | — |
| 2001-09-18 | $7.25 | $7.82 | 6,273,600 | — | — |
| 2001-09-17 | $7.69 | $8.30 | 4,968,800 | — | — |
| 2001-09-10 | $8.18 | $8.83 | 4,176,800 | — | — |
| 2001-09-07 | $8.17 | $8.81 | 3,075,600 | — | — |
| 2001-09-06 | $8.15 | $8.79 | 3,097,600 | — | — |
| 2001-09-05 | $7.94 | $8.56 | 6,250,800 | — | — |
| 2001-09-04 | $8.13 | $8.76 | 3,626,800 | — | — |
| 2001-08-31 | $7.91 | $8.53 | 3,770,800 | — | — |
| 2001-08-30 | $7.90 | $8.52 | 6,051,200 | — | — |
| 2001-08-29 | $8.05 | $8.68 | 4,306,000 | — | — |
| 2001-08-28 | $8.04 | $8.67 | 3,018,000 | — | — |
| 2001-08-27 | $8.13 | $8.77 | 4,073,600 | — | — |
| 2001-08-24 | $8.19 | $8.83 | 3,474,000 | — | — |
| 2001-08-23 | $8.32 | $8.97 | 5,970,800 | — | — |
| 2001-08-22 | $8.43 | $9.09 | 4,884,400 | — | — |
| 2001-08-21 | $8.53 | $9.20 | 1,725,600 | — | — |
| 2001-08-20 | $8.54 | $9.21 | 2,693,200 | — | — |
| 2001-08-17 | $8.82 | $9.51 | 2,636,400 | — | — |
| 2001-08-16 | $9.02 | $9.73 | 7,024,800 | — | — |
| 2001-08-15 | $9.05 | $9.76 | 8,561,200 | — | — |
| 2001-08-14 | $8.38 | $9.03 | 3,488,400 | — | — |
| 2001-08-13 | $8.18 | $8.82 | 5,830,000 | — | — |
| 2001-08-10 | $8.13 | $8.77 | 1,857,600 | — | — |
| 2001-08-09 | $8.04 | $8.67 | 3,616,000 | — | — |
| 2001-08-08 | $8.04 | $8.67 | 2,886,000 | — | — |
| 2001-08-07 | $8.40 | $9.06 | 2,272,000 | — | — |
| 2001-08-06 | $8.48 | $9.15 | 2,708,400 | — | — |
| 2001-08-03 | $8.59 | $9.27 | 2,132,800 | — | — |
| 2001-08-02 | $8.80 | $9.49 | 4,145,200 | — | — |
| 2001-08-01 | $8.65 | $9.33 | 6,032,400 | — | — |
| 2001-07-31 | $8.84 | $9.53 | 4,961,200 | — | — |
| 2001-07-30 | $8.85 | $9.55 | 5,908,000 | — | — |
| 2001-07-27 | $9.10 | $9.81 | 6,578,400 | — | — |
| 2001-07-26 | $8.63 | $9.30 | 5,642,800 | — | — |
| 2001-07-25 | $8.47 | $9.13 | 7,194,000 | — | — |
| 2001-07-24 | $7.72 | $8.33 | 3,461,600 | — | — |
| 2001-07-23 | $8.03 | $8.66 | 4,372,000 | — | — |
| 2001-07-20 | $8.03 | $8.66 | 5,237,200 | — | — |
| 2001-07-19 | $7.87 | $8.49 | 3,556,000 | — | — |
| 2001-07-18 | $7.83 | $8.45 | 5,303,600 | — | — |
| 2001-07-17 | $7.96 | $8.58 | 8,650,800 | — | — |
| 2001-07-16 | $8.15 | $8.79 | 3,558,800 | — | — |
| 2001-07-13 | $8.50 | $9.17 | 3,511,600 | — | — |
| 2001-07-12 | $8.32 | $8.96 | 5,466,400 | — | — |
| 2001-07-11 | $8.44 | $9.09 | 6,388,000 | — | — |
| 2001-07-10 | $8.74 | $9.42 | 10,427,200 | — | — |
| 2001-07-09 | $8.85 | $9.53 | 6,753,200 | — | — |
| 2001-07-06 | $9.20 | $9.91 | 2,991,600 | — | — |
| 2001-07-05 | $9.01 | $9.71 | 3,009,200 | — | — |
| 2001-07-03 | $8.85 | $9.53 | 3,196,000 | — | — |
| 2001-07-02 | $8.72 | $9.39 | 4,527,600 | — | — |
| 2001-06-29 | $8.89 | $9.57 | 6,892,800 | — | — |
| 2001-06-28 | $8.79 | $9.46 | 7,068,000 | — | — |
| 2001-06-27 | $9.18 | $9.89 | 4,978,800 | — | — |
| 2001-06-26 | $9.49 | $10.22 | 4,338,000 | — | — |
| 2001-06-25 | $9.38 | $10.11 | 6,090,800 | — | — |
| 2001-06-22 | $9.51 | $10.24 | 7,061,600 | — | — |
| 2001-06-21 | $9.24 | $9.95 | 7,860,400 | — | — |
| 2001-06-20 | $9.78 | $10.53 | 4,713,600 | — | — |
| 2001-06-19 | $9.97 | $10.74 | 6,956,400 | — | — |
| 2001-06-18 | $9.88 | $10.64 | 6,752,000 | — | — |
| 2001-06-15 | $10.18 | $10.97 | 2,508,000 | — | — |
| 2001-06-14 | $10.21 | $10.99 | 3,242,000 | — | — |
| 2001-06-13 | $10.40 | $11.20 | 4,375,600 | — | — |
| 2001-06-12 | $10.69 | $11.51 | 6,145,200 | — | — |
| 2001-06-11 | $10.47 | $11.28 | 6,295,200 | — | — |
| 2001-06-08 | $10.33 | $11.13 | 7,369,200 | — | — |
| 2001-06-07 | $10.29 | $11.09 | 12,032,400 | — | — |
| 2001-06-06 | $10.44 | $11.25 | 11,105,200 | — | — |
| 2001-06-05 | $11.26 | $12.13 | 5,043,200 | — | — |
| 2001-06-04 | $11.41 | $12.29 | 2,226,800 | — | — |
| 2001-06-01 | $11.25 | $12.12 | 3,074,000 | — | — |
| 2001-05-31 | $11.22 | $12.09 | 4,746,000 | — | — |
| 2001-05-30 | $11.25 | $12.12 | 6,669,200 | — | — |
| 2001-05-29 | $11.28 | $12.15 | 3,372,000 | — | — |
| 2001-05-25 | $11.37 | $12.25 | 5,101,600 | — | — |
| 2001-05-24 | $11.50 | $12.39 | 9,324,400 | — | — |
| 2001-05-23 | $11.69 | $12.60 | 9,073,600 | — | — |
| 2001-05-22 | $12.35 | $13.30 | 4,126,000 | — | — |
| 2001-05-21 | $12.45 | $13.41 | 3,418,800 | — | — |
| 2001-05-18 | $12.31 | $13.26 | 3,606,400 | — | — |
| 2001-05-17 | $12.02 | $12.95 | 5,707,200 | — | — |
| 2001-05-16 | $11.82 | $12.73 | 7,744,400 | — | — |
| 2001-05-15 | $11.79 | $12.70 | 5,835,600 | — | — |
| 2001-05-14 | $11.36 | $12.24 | 3,010,000 | — | — |
| 2001-05-11 | $11.10 | $11.96 | 4,509,200 | — | — |
| 2001-05-10 | $11.15 | $12.01 | 4,598,000 | — | — |
| 2001-05-09 | $11.30 | $12.17 | 3,400,000 | — | — |
| 2001-05-08 | $11.00 | $11.85 | 2,998,000 | — | — |
| 2001-05-07 | $10.91 | $11.76 | 5,735,200 | — | — |
| 2001-05-04 | $10.91 | $11.75 | 6,524,400 | — | — |
| 2001-05-03 | $10.53 | $11.34 | 6,272,400 | — | — |
| 2001-05-02 | $10.61 | $11.43 | 9,256,000 | — | — |
| 2001-05-01 | $11.36 | $12.24 | 7,300,000 | — | — |
| 2001-04-30 | $11.60 | $12.49 | 5,856,800 | — | — |
| 2001-04-27 | $11.83 | $12.74 | 4,216,000 | — | — |
| 2001-04-26 | $11.96 | $12.88 | 4,258,000 | — | — |
| 2001-04-25 | $11.92 | $12.84 | 5,232,000 | — | — |
| 2001-04-24 | $11.66 | $12.56 | 6,566,400 | — | — |
| 2001-04-23 | $11.73 | $12.63 | 9,175,200 | — | — |
| 2001-04-20 | $10.93 | $11.77 | 3,693,600 | — | — |
| 2001-04-19 | $10.82 | $11.65 | 8,235,200 | — | — |
| 2001-04-18 | $11.12 | $11.98 | 8,219,600 | — | — |
| 2001-04-17 | $11.33 | $12.20 | 5,079,600 | — | — |
| 2001-04-16 | $11.15 | $12.01 | 3,398,800 | — | — |
| 2001-04-12 | $10.84 | $11.68 | 3,683,600 | — | — |
| 2001-04-11 | $10.66 | $11.48 | 3,938,000 | — | — |
| 2001-04-10 | $10.74 | $11.56 | 4,311,600 | — | — |
| 2001-04-09 | $10.50 | $11.30 | 2,413,600 | — | — |
| 2001-04-06 | $10.09 | $10.86 | 3,359,200 | — | — |
| 2001-04-05 | $10.08 | $10.85 | 8,214,800 | — | — |
| 2001-04-04 | $9.79 | $10.53 | 7,132,400 | — | — |
| 2001-04-03 | $9.47 | $10.20 | 5,719,600 | — | — |
| 2001-04-02 | $9.92 | $10.67 | 8,120,800 | — | — |
| 2001-03-30 | $10.31 | $11.09 | 5,249,200 | — | — |
| 2001-03-29 | $10.02 | $10.79 | 6,588,000 | — | — |
| 2001-03-28 | $10.49 | $11.29 | 2,657,200 | — | — |
| 2001-03-27 | $10.59 | $11.39 | 11,815,600 | — | — |
| 2001-03-26 | $10.86 | $11.69 | 4,236,000 | — | — |
| 2001-03-23 | $10.87 | $11.70 | 3,486,400 | — | — |
| 2001-03-22 | $10.71 | $11.53 | 4,847,600 | — | — |
| 2001-03-21 | $11.03 | $11.87 | 5,675,600 | — | — |
| 2001-03-20 | $11.68 | $12.57 | 5,006,800 | — | — |
| 2001-03-19 | $11.42 | $12.29 | 2,903,600 | — | — |
| 2001-03-16 | $11.20 | $12.05 | 4,697,600 | — | — |
| 2001-03-15 | $11.20 | $12.05 | 3,136,400 | — | — |
| 2001-03-14 | $11.39 | $12.26 | 4,060,400 | — | — |
| 2001-03-13 | $11.73 | $12.63 | 6,553,200 | — | — |
| 2001-03-12 | $11.88 | $12.78 | 4,880,800 | — | — |
| 2001-03-09 | $12.60 | $13.56 | 6,679,200 | — | — |
| 2001-03-08 | $12.56 | $13.52 | 5,651,200 | — | — |
| 2001-03-07 | $12.20 | $13.13 | 8,378,800 | — | — |
| 2001-03-06 | $11.59 | $12.47 | 4,499,600 | — | — |
| 2001-03-05 | $11.43 | $12.30 | 2,931,200 | — | — |
| 2001-03-02 | $11.28 | $12.14 | 9,336,000 | — | — |
| 2001-03-01 | $10.91 | $11.74 | 4,851,200 | — | — |
| 2001-02-28 | $10.90 | $11.73 | 3,330,000 | — | — |
| 2001-02-27 | $11.09 | $11.94 | 2,584,400 | — | — |
| 2001-02-26 | $11.07 | $11.91 | 4,626,000 | — | — |
| 2001-02-23 | $10.90 | $11.73 | 3,176,400 | — | — |
| 2001-02-22 | $11.03 | $11.87 | 3,140,400 | — | — |
| 2001-02-21 | $11.18 | $12.03 | 6,849,600 | — | — |
| 2001-02-20 | $11.46 | $12.33 | 3,381,200 | — | — |
| 2001-02-16 | $11.51 | $12.39 | 4,524,400 | — | — |
| 2001-02-15 | $11.33 | $12.19 | 4,911,200 | — | — |
| 2001-02-14 | $11.77 | $12.67 | 3,619,200 | — | — |
| 2001-02-13 | $11.79 | $12.69 | 3,431,600 | — | — |
| 2001-02-12 | $11.64 | $12.53 | 3,979,200 | — | — |
| 2001-02-09 | $11.87 | $12.77 | 3,979,200 | — | — |
| 2001-02-08 | $11.53 | $12.40 | 2,854,400 | — | — |
| 2001-02-07 | $11.84 | $12.74 | 4,278,000 | — | — |
| 2001-02-06 | $11.53 | $12.41 | 3,076,800 | — | — |
| 2001-02-05 | $11.31 | $12.18 | 3,293,200 | — | — |
| 2001-02-02 | $11.36 | $12.23 | 7,096,000 | — | — |
| 2001-02-01 | $10.81 | $11.64 | 4,325,600 | — | — |
| 2001-01-31 | $10.94 | $11.77 | 6,278,000 | — | — |
| 2001-01-30 | $11.13 | $11.97 | 4,783,200 | — | — |
| 2001-01-29 | $11.35 | $12.21 | 3,847,600 | — | — |
| 2001-01-26 | $11.72 | $12.61 | 4,761,200 | — | — |
| 2001-01-25 | $11.83 | $12.73 | 3,667,600 | — | — |
| 2001-01-24 | $11.50 | $12.38 | 6,909,600 | — | — |
| 2001-01-23 | $11.50 | $12.38 | 5,634,400 | — | — |
| 2001-01-22 | $11.25 | $12.11 | 3,670,000 | — | — |
| 2001-01-19 | $11.06 | $11.91 | 9,270,400 | — | — |
| 2001-01-18 | $10.88 | $11.70 | 14,735,600 | — | — |
| 2001-01-17 | $11.17 | $12.02 | 7,710,800 | — | — |
| 2001-01-16 | $11.98 | $12.90 | 4,787,200 | — | — |
| 2001-01-12 | $11.70 | $12.60 | 6,849,600 | — | — |
| 2001-01-11 | $11.91 | $12.81 | 4,665,600 | — | — |
| 2001-01-10 | $12.17 | $13.09 | 4,845,600 | — | — |
| 2001-01-09 | $12.09 | $13.01 | 7,630,000 | — | — |
| 2001-01-08 | $12.28 | $13.21 | 7,047,200 | — | — |
| 2001-01-05 | $11.95 | $12.86 | 6,247,200 | — | — |
| 2001-01-04 | $11.59 | $12.47 | 14,894,000 | — | — |
| 2001-01-03 | $12.25 | $13.18 | 10,621,200 | — | — |
| 2001-01-02 | $13.39 | $14.40 | 8,253,200 | — | — |