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
- 1999-06-04 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 | $10.77 | $10.77 | 1,329,600 | — | — |
| 2001-12-28 | $10.89 | $10.89 | 1,589,000 | — | — |
| 2001-12-27 | $10.64 | $10.64 | 1,323,800 | — | — |
| 2001-12-26 | $10.85 | $10.85 | 928,000 | — | — |
| 2001-12-24 | $10.51 | $10.51 | 458,800 | — | — |
| 2001-12-21 | $10.66 | $10.66 | 3,418,600 | — | — |
| 2001-12-20 | $10.16 | $10.16 | 4,673,200 | — | — |
| 2001-12-19 | $10.98 | $10.98 | 3,967,200 | — | — |
| 2001-12-18 | $12.00 | $12.00 | 2,734,600 | — | — |
| 2001-12-17 | $12.77 | $12.77 | 1,505,400 | — | — |
| 2001-12-14 | $12.57 | $12.57 | 2,551,000 | — | — |
| 2001-12-13 | $13.30 | $13.30 | 4,481,200 | — | — |
| 2001-12-12 | $12.75 | $12.75 | 5,164,800 | — | — |
| 2001-12-11 | $13.73 | $13.73 | 5,136,400 | — | — |
| 2001-12-10 | $12.58 | $12.58 | 1,871,400 | — | — |
| 2001-12-07 | $12.73 | $12.73 | 1,192,000 | — | — |
| 2001-12-06 | $12.55 | $12.55 | 995,200 | — | — |
| 2001-12-05 | $12.55 | $12.55 | 2,246,800 | — | — |
| 2001-12-04 | $12.05 | $12.05 | 1,154,000 | — | — |
| 2001-12-03 | $11.07 | $11.07 | 912,400 | — | — |
| 2001-11-30 | $11.17 | $11.17 | 984,400 | — | — |
| 2001-11-29 | $11.59 | $11.59 | 1,255,600 | — | — |
| 2001-11-28 | $10.96 | $10.96 | 1,087,000 | — | — |
| 2001-11-27 | $11.81 | $11.81 | 1,021,600 | — | — |
| 2001-11-26 | $11.78 | $11.78 | 539,600 | — | — |
| 2001-11-23 | $11.36 | $11.36 | 199,800 | — | — |
| 2001-11-21 | $11.01 | $11.01 | 658,200 | — | — |
| 2001-11-20 | $11.29 | $11.29 | 1,187,600 | — | — |
| 2001-11-19 | $11.69 | $11.69 | 1,125,800 | — | — |
| 2001-11-16 | $10.76 | $10.76 | 782,400 | — | — |
| 2001-11-15 | $10.64 | $10.64 | 2,504,000 | — | — |
| 2001-11-14 | $11.57 | $11.57 | 2,175,400 | — | — |
| 2001-11-13 | $11.01 | $11.01 | 3,187,000 | — | — |
| 2001-11-12 | $10.21 | $10.21 | 996,000 | — | — |
| 2001-11-09 | $9.60 | $9.60 | 1,350,400 | — | — |
| 2001-11-08 | $9.34 | $9.34 | 6,373,000 | — | — |
| 2001-11-07 | $10.63 | $10.63 | 5,199,200 | — | — |
| 2001-11-06 | $9.96 | $9.96 | 3,133,400 | — | — |
| 2001-11-05 | $8.99 | $8.99 | 1,475,400 | — | — |
| 2001-11-02 | $8.46 | $8.46 | 747,400 | — | — |
| 2001-11-01 | $8.38 | $8.38 | 1,342,200 | — | — |
| 2001-10-31 | $7.55 | $7.55 | 838,800 | — | — |
| 2001-10-30 | $7.38 | $7.38 | 1,046,600 | — | — |
| 2001-10-29 | $7.60 | $7.60 | 563,200 | — | — |
| 2001-10-26 | $8.28 | $8.28 | 1,914,800 | — | — |
| 2001-10-25 | $7.95 | $7.95 | 594,200 | — | — |
| 2001-10-24 | $7.56 | $7.56 | 322,000 | — | — |
| 2001-10-23 | $7.52 | $7.52 | 273,400 | — | — |
| 2001-10-22 | $7.70 | $7.70 | 879,600 | — | — |
| 2001-10-19 | $7.72 | $7.72 | 1,512,000 | — | — |
| 2001-10-18 | $7.37 | $7.37 | 540,000 | — | — |
| 2001-10-17 | $7.36 | $7.36 | 2,134,800 | — | — |
| 2001-10-16 | $8.01 | $8.01 | 2,976,800 | — | — |
| 2001-10-15 | $7.93 | $7.93 | 772,800 | — | — |
| 2001-10-12 | $7.90 | $7.90 | 1,386,200 | — | — |
| 2001-10-11 | $7.38 | $7.38 | 2,577,400 | — | — |
| 2001-10-10 | $6.41 | $6.41 | 1,251,200 | — | — |
| 2001-10-09 | $6.08 | $6.08 | 3,214,400 | — | — |
| 2001-10-08 | $5.44 | $5.44 | 1,066,000 | — | — |
| 2001-10-05 | $5.30 | $5.30 | 1,133,000 | — | — |
| 2001-10-04 | $5.50 | $5.50 | 1,443,400 | — | — |
| 2001-10-03 | $4.65 | $4.65 | 978,000 | — | — |
| 2001-10-02 | $4.27 | $4.27 | 1,520,400 | — | — |
| 2001-10-01 | $3.63 | $3.63 | 1,727,200 | — | — |
| 2001-09-28 | $4.64 | $4.64 | 1,176,400 | — | — |
| 2001-09-27 | $4.46 | $4.46 | 2,124,000 | — | — |
| 2001-09-26 | $5.20 | $5.20 | 681,200 | — | — |
| 2001-09-25 | $6.05 | $6.05 | 611,200 | — | — |
| 2001-09-24 | $6.50 | $6.50 | 906,400 | — | — |
| 2001-09-21 | $5.68 | $5.68 | 671,800 | — | — |
| 2001-09-20 | $5.72 | $5.72 | 355,200 | — | — |
| 2001-09-19 | $6.19 | $6.19 | 961,600 | — | — |
| 2001-09-18 | $6.45 | $6.45 | 607,600 | — | — |
| 2001-09-17 | $6.75 | $6.75 | 668,000 | — | — |
| 2001-09-10 | $6.97 | $6.97 | 990,800 | — | — |
| 2001-09-07 | $7.25 | $7.25 | 2,029,200 | — | — |
| 2001-09-06 | $6.50 | $6.50 | 439,400 | — | — |
| 2001-09-05 | $6.68 | $6.68 | 986,400 | — | — |
| 2001-09-04 | $7.06 | $7.06 | 630,600 | — | — |
| 2001-08-31 | $7.91 | $7.91 | 569,400 | — | — |
| 2001-08-30 | $7.50 | $7.50 | 625,200 | — | — |
| 2001-08-29 | $7.41 | $7.41 | 874,600 | — | — |
| 2001-08-28 | $7.70 | $7.70 | 1,745,400 | — | — |
| 2001-08-27 | $8.61 | $8.61 | 771,000 | — | — |
| 2001-08-24 | $8.38 | $8.38 | 1,042,800 | — | — |
| 2001-08-23 | $7.89 | $7.89 | 932,200 | — | — |
| 2001-08-22 | $7.75 | $7.75 | 898,800 | — | — |
| 2001-08-21 | $7.33 | $7.33 | 850,800 | — | — |
| 2001-08-20 | $7.23 | $7.23 | 1,210,600 | — | — |
| 2001-08-17 | $7.30 | $7.30 | 1,637,800 | — | — |
| 2001-08-16 | $6.57 | $6.57 | 702,000 | — | — |
| 2001-08-15 | $6.75 | $6.75 | 1,395,400 | — | — |
| 2001-08-14 | $6.10 | $6.10 | 256,800 | — | — |
| 2001-08-13 | $6.37 | $6.37 | 242,800 | — | — |
| 2001-08-10 | $5.95 | $5.95 | 702,200 | — | — |
| 2001-08-09 | $6.26 | $6.26 | 363,800 | — | — |
| 2001-08-08 | $6.53 | $6.53 | 455,800 | — | — |
| 2001-08-07 | $6.95 | $6.95 | 320,400 | — | — |
| 2001-08-06 | $6.93 | $6.93 | 204,200 | — | — |
| 2001-08-03 | $7.14 | $7.14 | 441,000 | — | — |
| 2001-08-02 | $6.91 | $6.91 | 498,400 | — | — |
| 2001-08-01 | $7.15 | $7.15 | 420,600 | — | — |
| 2001-07-31 | $7.31 | $7.31 | 1,505,200 | — | — |
| 2001-07-30 | $7.38 | $7.38 | 1,113,800 | — | — |
| 2001-07-27 | $7.75 | $7.75 | 1,482,800 | — | — |
| 2001-07-26 | $7.66 | $7.66 | 3,201,200 | — | — |
| 2001-07-25 | $6.55 | $6.55 | 2,503,000 | — | — |
| 2001-07-24 | $6.91 | $6.91 | 2,222,000 | — | — |
| 2001-07-23 | $7.36 | $7.36 | 1,554,400 | — | — |
| 2001-07-20 | $7.15 | $7.15 | 1,188,400 | — | — |
| 2001-07-19 | $7.40 | $7.40 | 2,217,800 | — | — |
| 2001-07-18 | $7.28 | $7.28 | 952,200 | — | — |
| 2001-07-17 | $7.64 | $7.64 | 1,236,000 | — | — |
| 2001-07-16 | $7.66 | $7.66 | 1,070,600 | — | — |
| 2001-07-13 | $8.13 | $8.13 | 531,400 | — | — |
| 2001-07-12 | $8.05 | $8.05 | 1,926,200 | — | — |
| 2001-07-11 | $7.51 | $7.51 | 2,489,400 | — | — |
| 2001-07-10 | $8.47 | $8.47 | 978,800 | — | — |
| 2001-07-09 | $8.65 | $8.65 | 726,600 | — | — |
| 2001-07-06 | $8.45 | $8.45 | 798,400 | — | — |
| 2001-07-05 | $8.77 | $8.77 | 501,800 | — | — |
| 2001-07-03 | $8.97 | $8.97 | 313,200 | — | — |
| 2001-07-02 | $8.88 | $8.88 | 1,232,400 | — | — |
| 2001-06-29 | $8.79 | $8.79 | 2,002,600 | — | — |
| 2001-06-28 | $9.15 | $9.15 | 6,958,000 | — | — |
| 2001-06-27 | $8.85 | $8.85 | 3,253,600 | — | — |
| 2001-06-26 | $8.52 | $8.52 | 2,520,600 | — | — |
| 2001-06-25 | $7.75 | $7.75 | 1,079,600 | — | — |
| 2001-06-22 | $7.03 | $7.03 | 530,200 | — | — |
| 2001-06-21 | $7.54 | $7.54 | 1,201,800 | — | — |
| 2001-06-20 | $7.55 | $7.55 | 977,400 | — | — |
| 2001-06-19 | $6.78 | $6.78 | 1,542,200 | — | — |
| 2001-06-18 | $7.56 | $7.56 | 2,304,200 | — | — |
| 2001-06-15 | $7.51 | $7.51 | 1,562,400 | — | — |
| 2001-06-14 | $7.10 | $7.10 | 1,945,200 | — | — |
| 2001-06-13 | $7.04 | $7.04 | 3,729,000 | — | — |
| 2001-06-12 | $7.03 | $7.03 | 4,626,800 | — | — |
| 2001-06-11 | $5.90 | $5.90 | 435,600 | — | — |
| 2001-06-08 | $5.40 | $5.40 | 424,200 | — | — |
| 2001-06-07 | $5.75 | $5.75 | 294,000 | — | — |
| 2001-06-06 | $5.85 | $5.85 | 422,400 | — | — |
| 2001-06-05 | $5.77 | $5.77 | 398,600 | — | — |
| 2001-06-04 | $5.28 | $5.28 | 414,400 | — | — |
| 2001-06-01 | $5.66 | $5.66 | 463,800 | — | — |
| 2001-05-31 | $5.62 | $5.62 | 636,800 | — | — |
| 2001-05-30 | $5.20 | $5.20 | 951,600 | — | — |
| 2001-05-29 | $6.36 | $6.36 | 655,800 | — | — |
| 2001-05-25 | $6.66 | $6.66 | 260,400 | — | — |
| 2001-05-24 | $6.71 | $6.71 | 543,800 | — | — |
| 2001-05-23 | $6.65 | $6.65 | 761,400 | — | — |
| 2001-05-22 | $6.96 | $6.96 | 1,905,200 | — | — |
| 2001-05-21 | $6.08 | $6.08 | 706,000 | — | — |
| 2001-05-18 | $5.58 | $5.58 | 383,200 | — | — |
| 2001-05-17 | $5.62 | $5.62 | 440,400 | — | — |
| 2001-05-16 | $5.71 | $5.71 | 446,800 | — | — |
| 2001-05-15 | $5.31 | $5.31 | 437,400 | — | — |
| 2001-05-14 | $5.13 | $5.13 | 560,200 | — | — |
| 2001-05-11 | $5.73 | $5.73 | 366,200 | — | — |
| 2001-05-10 | $6.03 | $6.03 | 773,400 | — | — |
| 2001-05-09 | $6.00 | $6.00 | 819,400 | — | — |
| 2001-05-08 | $5.55 | $5.55 | 893,200 | — | — |
| 2001-05-07 | $5.97 | $5.97 | 1,227,200 | — | — |
| 2001-05-04 | $5.95 | $5.95 | 2,663,600 | — | — |
| 2001-05-03 | $5.47 | $5.47 | 2,914,800 | — | — |
| 2001-05-02 | $4.58 | $4.58 | 1,753,800 | — | — |
| 2001-05-01 | $3.78 | $3.78 | 318,200 | — | — |
| 2001-04-30 | $3.75 | $3.75 | 552,800 | — | — |
| 2001-04-27 | $3.50 | $3.50 | 337,600 | — | — |
| 2001-04-26 | $3.60 | $3.60 | 339,200 | — | — |
| 2001-04-25 | $3.50 | $3.50 | 446,400 | — | — |
| 2001-04-24 | $3.60 | $3.60 | 505,400 | — | — |
| 2001-04-23 | $3.58 | $3.58 | 1,400,600 | — | — |
| 2001-04-20 | $4.05 | $4.05 | 1,891,800 | — | — |
| 2001-04-19 | $4.28 | $4.28 | 1,492,400 | — | — |
| 2001-04-18 | $3.06 | $3.06 | 723,600 | — | — |
| 2001-04-17 | $2.75 | $2.75 | 468,800 | — | — |
| 2001-04-16 | $2.88 | $2.88 | 437,800 | — | — |
| 2001-04-12 | $2.65 | $2.65 | 436,400 | — | — |
| 2001-04-11 | $2.49 | $2.49 | 546,200 | — | — |
| 2001-04-10 | $2.27 | $2.27 | 543,600 | — | — |
| 2001-04-09 | $2.29 | $2.29 | 343,200 | — | — |
| 2001-04-06 | $2.28 | $2.28 | 817,800 | — | — |
| 2001-04-05 | $2.17 | $2.17 | 825,600 | — | — |
| 2001-04-04 | $1.88 | $1.88 | 761,200 | — | — |
| 2001-04-03 | $2.25 | $2.25 | 761,800 | — | — |
| 2001-04-02 | $2.67 | $2.67 | 387,200 | — | — |
| 2001-03-30 | $2.67 | $2.67 | 484,800 | — | — |
| 2001-03-29 | $2.75 | $2.75 | 444,400 | — | — |
| 2001-03-28 | $2.91 | $2.91 | 421,800 | — | — |
| 2001-03-27 | $3.20 | $3.20 | 590,400 | — | — |
| 2001-03-26 | $3.28 | $3.28 | 893,000 | — | — |
| 2001-03-23 | $3.72 | $3.72 | 658,000 | — | — |
| 2001-03-22 | $3.36 | $3.36 | 735,600 | — | — |
| 2001-03-21 | $3.24 | $3.24 | 862,800 | — | — |
| 2001-03-20 | $3.38 | $3.38 | 1,994,600 | — | — |
| 2001-03-19 | $3.25 | $3.25 | 1,322,400 | — | — |
| 2001-03-16 | $2.52 | $2.52 | 592,600 | — | — |
| 2001-03-15 | $2.78 | $2.78 | 546,600 | — | — |
| 2001-03-14 | $2.94 | $2.94 | 648,400 | — | — |
| 2001-03-13 | $3.00 | $3.00 | 730,000 | — | — |
| 2001-03-12 | $2.84 | $2.84 | 673,600 | — | — |
| 2001-03-09 | $3.25 | $3.25 | 455,200 | — | — |
| 2001-03-08 | $3.52 | $3.52 | 349,000 | — | — |
| 2001-03-07 | $3.78 | $3.78 | 330,400 | — | — |
| 2001-03-06 | $3.86 | $3.86 | 1,093,000 | — | — |
| 2001-03-05 | $3.41 | $3.41 | 765,600 | — | — |
| 2001-03-02 | $3.81 | $3.81 | 1,259,800 | — | — |
| 2001-03-01 | $3.88 | $3.88 | 835,800 | — | — |
| 2001-02-28 | $3.48 | $3.48 | 946,800 | — | — |
| 2001-02-27 | $3.89 | $3.89 | 874,600 | — | — |
| 2001-02-26 | $4.19 | $4.19 | 729,600 | — | — |
| 2001-02-23 | $4.13 | $4.13 | 1,044,400 | — | — |
| 2001-02-22 | $4.09 | $4.09 | 1,263,600 | — | — |
| 2001-02-21 | $4.44 | $4.44 | 1,203,600 | — | — |
| 2001-02-20 | $4.81 | $4.81 | 642,600 | — | — |
| 2001-02-16 | $5.22 | $5.22 | 1,013,200 | — | — |
| 2001-02-15 | $5.66 | $5.66 | 672,600 | — | — |
| 2001-02-14 | $5.44 | $5.44 | 983,400 | — | — |
| 2001-02-13 | $5.56 | $5.56 | 714,200 | — | — |
| 2001-02-12 | $6.00 | $6.00 | 706,800 | — | — |
| 2001-02-09 | $6.22 | $6.22 | 657,400 | — | — |
| 2001-02-08 | $6.41 | $6.41 | 409,200 | — | — |
| 2001-02-07 | $6.53 | $6.53 | 808,600 | — | — |
| 2001-02-06 | $6.94 | $6.94 | 564,800 | — | — |
| 2001-02-05 | $6.81 | $6.81 | 840,200 | — | — |
| 2001-02-02 | $7.03 | $7.03 | 925,400 | — | — |
| 2001-02-01 | $7.81 | $7.81 | 766,000 | — | — |
| 2001-01-31 | $8.50 | $8.50 | 2,803,800 | — | — |
| 2001-01-30 | $7.81 | $7.81 | 2,132,800 | — | — |
| 2001-01-29 | $7.78 | $7.78 | 1,333,400 | — | — |
| 2001-01-26 | $7.75 | $7.75 | 2,143,400 | — | — |
| 2001-01-25 | $8.34 | $8.34 | 6,345,400 | — | — |
| 2001-01-24 | $6.78 | $6.78 | 2,385,400 | — | — |
| 2001-01-23 | $6.28 | $6.28 | 1,224,000 | — | — |
| 2001-01-22 | $6.13 | $6.13 | 790,000 | — | — |
| 2001-01-19 | $6.06 | $6.06 | 1,450,200 | — | — |
| 2001-01-18 | $6.50 | $6.50 | 1,330,000 | — | — |
| 2001-01-17 | $6.44 | $6.44 | 2,763,400 | — | — |
| 2001-01-16 | $6.03 | $6.03 | 1,027,600 | — | — |
| 2001-01-12 | $6.00 | $6.00 | 1,830,800 | — | — |
| 2001-01-11 | $5.97 | $5.97 | 3,142,800 | — | — |
| 2001-01-10 | $5.53 | $5.53 | 1,608,800 | — | — |
| 2001-01-09 | $5.63 | $5.63 | 1,892,200 | — | — |
| 2001-01-08 | $5.41 | $5.41 | 1,051,200 | — | — |
| 2001-01-05 | $5.84 | $5.84 | 2,136,600 | — | — |
| 2001-01-04 | $7.38 | $7.38 | 2,925,800 | — | — |
| 2001-01-03 | $6.50 | $6.50 | 4,587,400 | — | — |
| 2001-01-02 | $5.13 | $5.13 | 5,006,600 | — | — |