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
- 1986-09-25 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 | $10.58 | $10.58 | 6,270,000 | — | — |
| 2001-12-28 | $10.91 | $10.91 | 6,234,400 | — | — |
| 2001-12-27 | $10.71 | $10.71 | 3,202,400 | — | — |
| 2001-12-26 | $10.70 | $10.70 | 4,206,800 | — | — |
| 2001-12-24 | $10.68 | $10.68 | 3,319,600 | — | — |
| 2001-12-21 | $10.63 | $10.63 | 10,737,200 | — | — |
| 2001-12-20 | $10.82 | $10.82 | 5,712,800 | — | — |
| 2001-12-19 | $11.09 | $11.09 | 4,770,000 | — | — |
| 2001-12-18 | $11.10 | $11.10 | 7,685,600 | — | — |
| 2001-12-17 | $10.94 | $10.94 | 7,503,600 | — | — |
| 2001-12-14 | $10.32 | $10.32 | 3,193,200 | — | — |
| 2001-12-13 | $10.27 | $10.27 | 4,024,800 | — | — |
| 2001-12-12 | $10.52 | $10.52 | 5,836,800 | — | — |
| 2001-12-11 | $10.49 | $10.49 | 3,068,000 | — | — |
| 2001-12-10 | $10.42 | $10.42 | 5,052,800 | — | — |
| 2001-12-07 | $10.43 | $10.43 | 3,654,800 | — | — |
| 2001-12-06 | $10.48 | $10.48 | 4,852,000 | — | — |
| 2001-12-05 | $10.30 | $10.30 | 8,544,000 | — | — |
| 2001-12-04 | $9.90 | $9.90 | 5,722,800 | — | — |
| 2001-12-03 | $9.70 | $9.70 | 4,623,600 | — | — |
| 2001-11-30 | $9.77 | $9.77 | 4,954,000 | — | — |
| 2001-11-29 | $9.74 | $9.74 | 4,121,600 | — | — |
| 2001-11-28 | $9.60 | $9.60 | 4,246,800 | — | — |
| 2001-11-27 | $9.82 | $9.82 | 4,073,600 | — | — |
| 2001-11-26 | $10.03 | $10.03 | 7,396,400 | — | — |
| 2001-11-23 | $9.92 | $9.92 | 1,101,200 | — | — |
| 2001-11-21 | $9.81 | $9.81 | 3,676,800 | — | — |
| 2001-11-20 | $9.78 | $9.78 | 4,714,000 | — | — |
| 2001-11-19 | $9.90 | $9.90 | 4,349,600 | — | — |
| 2001-11-16 | $9.89 | $9.89 | 5,077,200 | — | — |
| 2001-11-15 | $10.06 | $10.06 | 4,883,600 | — | — |
| 2001-11-14 | $10.09 | $10.09 | 2,781,600 | — | — |
| 2001-11-13 | $10.07 | $10.07 | 4,795,600 | — | — |
| 2001-11-12 | $9.90 | $9.90 | 4,314,800 | — | — |
| 2001-11-09 | $9.96 | $9.96 | 4,908,800 | — | — |
| 2001-11-08 | $10.01 | $10.01 | 6,041,200 | — | — |
| 2001-11-07 | $10.06 | $10.06 | 5,832,000 | — | — |
| 2001-11-06 | $10.25 | $10.25 | 5,555,600 | — | — |
| 2001-11-05 | $10.06 | $10.06 | 5,964,000 | — | — |
| 2001-11-02 | $9.72 | $9.72 | 2,291,200 | — | — |
| 2001-11-01 | $9.58 | $9.58 | 4,259,600 | — | — |
| 2001-10-31 | $9.30 | $9.30 | 4,706,800 | — | — |
| 2001-10-30 | $9.14 | $9.14 | 4,681,600 | — | — |
| 2001-10-29 | $9.23 | $9.23 | 5,326,800 | — | — |
| 2001-10-26 | $9.51 | $9.51 | 4,980,000 | — | — |
| 2001-10-25 | $9.78 | $9.78 | 6,228,800 | — | — |
| 2001-10-24 | $9.50 | $9.50 | 8,854,000 | — | — |
| 2001-10-23 | $9.50 | $9.50 | 13,195,200 | — | — |
| 2001-10-22 | $8.98 | $8.98 | 6,108,800 | — | — |
| 2001-10-19 | $9.00 | $9.00 | 3,714,800 | — | — |
| 2001-10-18 | $8.81 | $8.81 | 5,719,200 | — | — |
| 2001-10-17 | $8.57 | $8.57 | 6,944,800 | — | — |
| 2001-10-16 | $8.78 | $8.78 | 5,822,400 | — | — |
| 2001-10-15 | $8.76 | $8.76 | 3,411,200 | — | — |
| 2001-10-12 | $8.76 | $8.76 | 4,805,200 | — | — |
| 2001-10-11 | $8.98 | $8.98 | 7,605,600 | — | — |
| 2001-10-10 | $9.04 | $9.04 | 5,784,400 | — | — |
| 2001-10-09 | $8.46 | $8.46 | 4,208,400 | — | — |
| 2001-10-08 | $8.47 | $8.47 | 3,684,000 | — | — |
| 2001-10-05 | $8.70 | $8.70 | 4,951,600 | — | — |
| 2001-10-04 | $8.38 | $8.38 | 10,536,400 | — | — |
| 2001-10-03 | $8.61 | $8.61 | 8,925,600 | — | — |
| 2001-10-02 | $7.98 | $7.98 | 9,309,200 | — | — |
| 2001-10-01 | $8.00 | $8.00 | 11,658,400 | — | — |
| 2001-09-28 | $8.55 | $8.55 | 9,094,800 | — | — |
| 2001-09-27 | $8.60 | $8.60 | 4,270,000 | — | — |
| 2001-09-26 | $8.24 | $8.24 | 3,192,400 | — | — |
| 2001-09-25 | $8.37 | $8.37 | 4,729,200 | — | — |
| 2001-09-24 | $8.60 | $8.60 | 4,336,000 | — | — |
| 2001-09-21 | $8.30 | $8.30 | 9,824,800 | — | — |
| 2001-09-20 | $8.18 | $8.18 | 5,398,000 | — | — |
| 2001-09-19 | $8.54 | $8.54 | 7,142,400 | — | — |
| 2001-09-18 | $8.55 | $8.55 | 7,074,800 | — | — |
| 2001-09-17 | $8.25 | $8.25 | 8,541,600 | — | — |
| 2001-09-10 | $8.55 | $8.55 | 4,292,800 | — | — |
| 2001-09-07 | $8.46 | $8.46 | 6,054,800 | — | — |
| 2001-09-06 | $8.50 | $8.50 | 7,354,400 | — | — |
| 2001-09-05 | $8.64 | $8.64 | 6,942,400 | — | — |
| 2001-09-04 | $8.56 | $8.56 | 8,375,200 | — | — |
| 2001-08-31 | $9.03 | $9.03 | 3,235,800 | — | — |
| 2001-08-30 | $9.04 | $9.04 | 3,552,000 | — | — |
| 2001-08-29 | $9.13 | $9.13 | 2,546,400 | — | — |
| 2001-08-28 | $9.09 | $9.09 | 4,346,400 | — | — |
| 2001-08-27 | $9.41 | $9.41 | 3,932,400 | — | — |
| 2001-08-24 | $9.27 | $9.27 | 5,150,400 | — | — |
| 2001-08-23 | $9.00 | $9.00 | 3,375,000 | — | — |
| 2001-08-22 | $9.08 | $9.08 | 3,543,600 | — | — |
| 2001-08-21 | $8.88 | $8.88 | 4,277,400 | — | — |
| 2001-08-20 | $9.01 | $9.01 | 3,898,800 | — | — |
| 2001-08-17 | $8.82 | $8.82 | 3,767,400 | — | — |
| 2001-08-16 | $9.11 | $9.11 | 4,830,000 | — | — |
| 2001-08-15 | $9.17 | $9.17 | 3,178,200 | — | — |
| 2001-08-14 | $9.22 | $9.22 | 4,056,600 | — | — |
| 2001-08-13 | $9.20 | $9.20 | 4,363,200 | — | — |
| 2001-08-10 | $8.99 | $8.99 | 4,772,400 | — | — |
| 2001-08-09 | $8.99 | $8.99 | 3,546,600 | — | — |
| 2001-08-08 | $8.90 | $8.90 | 5,253,600 | — | — |
| 2001-08-07 | $9.12 | $9.12 | 5,752,800 | — | — |
| 2001-08-06 | $9.11 | $9.11 | 5,039,400 | — | — |
| 2001-08-03 | $9.15 | $9.15 | 10,312,200 | — | — |
| 2001-08-02 | $9.25 | $9.25 | 8,746,200 | — | — |
| 2001-08-01 | $9.36 | $9.36 | 12,545,400 | — | — |
| 2001-07-31 | $9.56 | $9.56 | 6,526,800 | — | — |
| 2001-07-30 | $9.56 | $9.56 | 5,212,800 | — | — |
| 2001-07-27 | $9.50 | $9.50 | 6,307,200 | — | — |
| 2001-07-26 | $9.51 | $9.51 | 10,327,200 | — | — |
| 2001-07-25 | $9.62 | $9.62 | 15,666,000 | — | — |
| 2001-07-24 | $9.66 | $9.66 | 25,982,400 | — | — |
| 2001-07-23 | $9.99 | $9.99 | 6,211,800 | — | — |
| 2001-07-20 | $10.21 | $10.21 | 4,089,000 | — | — |
| 2001-07-19 | $10.32 | $10.32 | 4,426,800 | — | — |
| 2001-07-18 | $10.01 | $10.01 | 3,658,200 | — | — |
| 2001-07-17 | $10.14 | $10.14 | 5,188,200 | — | — |
| 2001-07-16 | $10.04 | $10.04 | 4,278,600 | — | — |
| 2001-07-13 | $10.18 | $10.18 | 6,398,400 | — | — |
| 2001-07-12 | $10.53 | $10.53 | 6,888,600 | — | — |
| 2001-07-11 | $10.27 | $10.27 | 8,508,600 | — | — |
| 2001-07-10 | $9.99 | $9.99 | 7,911,600 | — | — |
| 2001-07-09 | $9.99 | $9.99 | 9,166,200 | — | — |
| 2001-07-06 | $9.76 | $9.76 | 10,574,400 | — | — |
| 2001-07-05 | $9.61 | $9.61 | 9,792,600 | — | — |
| 2001-07-03 | $9.92 | $9.92 | 6,789,000 | — | — |
| 2001-07-02 | $10.26 | $10.26 | 10,741,800 | — | — |
| 2001-06-29 | $10.66 | $10.66 | 6,999,600 | — | — |
| 2001-06-28 | $10.52 | $10.52 | 10,891,200 | — | — |
| 2001-06-27 | $10.34 | $10.34 | 6,679,200 | — | — |
| 2001-06-26 | $10.40 | $10.40 | 8,448,600 | — | — |
| 2001-06-25 | $10.34 | $10.34 | 5,352,000 | — | — |
| 2001-06-22 | $10.11 | $10.11 | 9,446,400 | — | — |
| 2001-06-21 | $10.14 | $10.14 | 10,816,800 | — | — |
| 2001-06-20 | $10.25 | $10.25 | 14,238,000 | — | — |
| 2001-06-19 | $10.02 | $10.02 | 11,390,400 | — | — |
| 2001-06-18 | $9.76 | $9.76 | 5,140,200 | — | — |
| 2001-06-15 | $9.53 | $9.53 | 11,186,400 | — | — |
| 2001-06-14 | $9.29 | $9.29 | 6,406,200 | — | — |
| 2001-06-13 | $9.64 | $9.64 | 7,986,000 | — | — |
| 2001-06-12 | $9.47 | $9.47 | 5,257,800 | — | — |
| 2001-06-11 | $9.38 | $9.38 | 5,283,000 | — | — |
| 2001-06-08 | $9.20 | $9.20 | 3,590,400 | — | — |
| 2001-06-07 | $9.37 | $9.37 | 2,485,200 | — | — |
| 2001-06-06 | $9.29 | $9.29 | 4,330,800 | — | — |
| 2001-06-05 | $9.52 | $9.52 | 4,114,800 | — | — |
| 2001-06-04 | $9.40 | $9.40 | 2,353,800 | — | — |
| 2001-06-01 | $9.34 | $9.34 | 4,208,400 | — | — |
| 2001-05-31 | $9.19 | $9.19 | 6,756,000 | — | — |
| 2001-05-30 | $9.11 | $9.11 | 6,292,200 | — | — |
| 2001-05-29 | $8.96 | $8.96 | 7,703,400 | — | — |
| 2001-05-25 | $8.96 | $8.96 | 4,089,000 | — | — |
| 2001-05-24 | $9.21 | $9.21 | 8,455,200 | — | — |
| 2001-05-23 | $9.30 | $9.30 | 4,722,000 | — | — |
| 2001-05-22 | $9.55 | $9.55 | 4,360,800 | — | — |
| 2001-05-21 | $9.57 | $9.57 | 9,142,200 | — | — |
| 2001-05-18 | $9.01 | $9.01 | 3,897,000 | — | — |
| 2001-05-17 | $9.09 | $9.09 | 7,786,200 | — | — |
| 2001-05-16 | $9.17 | $9.17 | 5,580,600 | — | — |
| 2001-05-15 | $8.74 | $8.74 | 3,227,400 | — | — |
| 2001-05-14 | $8.70 | $8.70 | 3,024,600 | — | — |
| 2001-05-11 | $8.70 | $8.70 | 4,158,600 | — | — |
| 2001-05-10 | $8.67 | $8.67 | 4,618,800 | — | — |
| 2001-05-09 | $8.68 | $8.68 | 3,856,200 | — | — |
| 2001-05-08 | $8.80 | $8.80 | 4,781,400 | — | — |
| 2001-05-07 | $8.81 | $8.81 | 6,810,600 | — | — |
| 2001-05-04 | $8.83 | $8.83 | 4,123,800 | — | — |
| 2001-05-03 | $8.64 | $8.64 | 4,546,800 | — | — |
| 2001-05-02 | $8.67 | $8.67 | 8,196,600 | — | — |
| 2001-05-01 | $9.07 | $9.07 | 7,691,400 | — | — |
| 2001-04-30 | $9.22 | $9.22 | 7,267,200 | — | — |
| 2001-04-27 | $8.88 | $8.88 | 3,448,200 | — | — |
| 2001-04-26 | $8.87 | $8.87 | 5,155,200 | — | — |
| 2001-04-25 | $9.05 | $9.05 | 9,114,000 | — | — |
| 2001-04-24 | $8.40 | $8.40 | 5,363,400 | — | — |
| 2001-04-23 | $8.45 | $8.45 | 4,958,400 | — | — |
| 2001-04-20 | $8.43 | $8.43 | 5,613,000 | — | — |
| 2001-04-19 | $8.38 | $8.38 | 7,516,800 | — | — |
| 2001-04-18 | $8.51 | $8.51 | 8,162,400 | — | — |
| 2001-04-17 | $8.10 | $8.10 | 6,949,800 | — | — |
| 2001-04-16 | $7.88 | $7.88 | 5,538,600 | — | — |
| 2001-04-12 | $8.03 | $8.03 | 6,151,800 | — | — |
| 2001-04-11 | $7.95 | $7.95 | 9,591,600 | — | — |
| 2001-04-10 | $8.33 | $8.33 | 7,099,200 | — | — |
| 2001-04-09 | $8.17 | $8.17 | 4,268,400 | — | — |
| 2001-04-06 | $7.99 | $7.99 | 7,825,800 | — | — |
| 2001-04-05 | $8.06 | $8.06 | 12,879,000 | — | — |
| 2001-04-04 | $7.64 | $7.64 | 27,642,000 | — | — |
| 2001-04-03 | $7.57 | $7.57 | 11,226,000 | — | — |
| 2001-04-02 | $7.88 | $7.88 | 23,044,800 | — | — |
| 2001-03-30 | $7.46 | $7.46 | 134,508,000 | — | — |
| 2001-03-29 | $8.20 | $8.20 | 15,921,000 | — | — |
| 2001-03-28 | $8.15 | $8.15 | 24,305,400 | — | — |
| 2001-03-27 | $8.15 | $8.15 | 4,915,800 | — | — |
| 2001-03-26 | $7.91 | $7.91 | 4,331,400 | — | — |
| 2001-03-23 | $7.93 | $7.93 | 6,327,600 | — | — |
| 2001-03-22 | $7.90 | $7.90 | 6,474,000 | — | — |
| 2001-03-21 | $7.70 | $7.70 | 5,567,400 | — | — |
| 2001-03-20 | $7.77 | $7.77 | 5,856,600 | — | — |
| 2001-03-19 | $8.00 | $8.00 | 5,328,600 | — | — |
| 2001-03-16 | $7.54 | $7.54 | 8,565,000 | — | — |
| 2001-03-15 | $7.92 | $7.92 | 3,614,400 | — | — |
| 2001-03-14 | $7.81 | $7.81 | 3,608,400 | — | — |
| 2001-03-13 | $7.76 | $7.76 | 7,539,000 | — | — |
| 2001-03-12 | $7.52 | $7.52 | 3,748,200 | — | — |
| 2001-03-09 | $7.98 | $7.98 | 2,541,000 | — | — |
| 2001-03-08 | $8.11 | $8.11 | 2,911,200 | — | — |
| 2001-03-07 | $8.20 | $8.20 | 4,885,800 | — | — |
| 2001-03-06 | $8.08 | $8.08 | 4,717,200 | — | — |
| 2001-03-05 | $8.19 | $8.19 | 7,332,000 | — | — |
| 2001-03-02 | $7.92 | $7.92 | 6,320,400 | — | — |
| 2001-03-01 | $8.17 | $8.17 | 8,526,000 | — | — |
| 2001-02-28 | $8.25 | $8.25 | 11,071,200 | — | — |
| 2001-02-27 | $8.52 | $8.52 | 7,442,400 | — | — |
| 2001-02-26 | $8.75 | $8.75 | 8,024,400 | — | — |
| 2001-02-23 | $9.00 | $9.00 | 7,939,200 | — | — |
| 2001-02-22 | $8.83 | $8.83 | 10,908,000 | — | — |
| 2001-02-21 | $9.15 | $9.15 | 7,959,600 | — | — |
| 2001-02-20 | $9.50 | $9.50 | 5,470,200 | — | — |
| 2001-02-16 | $9.29 | $9.29 | 4,354,200 | — | — |
| 2001-02-15 | $9.28 | $9.28 | 9,211,800 | — | — |
| 2001-02-14 | $9.26 | $9.26 | 7,428,600 | — | — |
| 2001-02-13 | $8.85 | $8.85 | 3,108,600 | — | — |
| 2001-02-12 | $9.07 | $9.07 | 3,311,400 | — | — |
| 2001-02-09 | $8.92 | $8.92 | 3,705,000 | — | — |
| 2001-02-08 | $8.88 | $8.88 | 4,352,400 | — | — |
| 2001-02-07 | $8.99 | $8.99 | 4,212,000 | — | — |
| 2001-02-06 | $8.96 | $8.96 | 3,991,200 | — | — |
| 2001-02-05 | $8.71 | $8.71 | 2,166,000 | — | — |
| 2001-02-02 | $8.47 | $8.47 | 2,445,600 | — | — |
| 2001-02-01 | $8.71 | $8.71 | 3,496,200 | — | — |
| 2001-01-31 | $8.64 | $8.64 | 3,450,000 | — | — |
| 2001-01-30 | $8.80 | $8.80 | 2,507,400 | — | — |
| 2001-01-29 | $9.05 | $9.05 | 3,318,600 | — | — |
| 2001-01-26 | $8.63 | $8.63 | 2,233,800 | — | — |
| 2001-01-25 | $8.43 | $8.43 | 3,477,600 | — | — |
| 2001-01-24 | $8.67 | $8.67 | 9,187,800 | — | — |
| 2001-01-23 | $8.70 | $8.70 | 11,670,000 | — | — |
| 2001-01-22 | $7.77 | $7.77 | 7,940,400 | — | — |
| 2001-01-19 | $7.77 | $7.77 | 6,442,800 | — | — |
| 2001-01-18 | $8.16 | $8.16 | 4,960,200 | — | — |
| 2001-01-17 | $8.00 | $8.00 | 7,786,800 | — | — |
| 2001-01-16 | $7.70 | $7.70 | 4,066,800 | — | — |
| 2001-01-12 | $7.96 | $7.96 | 6,964,200 | — | — |
| 2001-01-11 | $8.17 | $8.17 | 3,718,800 | — | — |
| 2001-01-10 | $8.39 | $8.39 | 5,514,000 | — | — |
| 2001-01-09 | $8.32 | $8.32 | 5,962,800 | — | — |
| 2001-01-08 | $8.14 | $8.14 | 5,033,400 | — | — |
| 2001-01-05 | $7.67 | $7.67 | 6,560,400 | — | — |
| 2001-01-04 | $7.75 | $7.75 | 5,676,600 | — | — |
| 2001-01-03 | $7.81 | $7.81 | 9,235,800 | — | — |
| 2001-01-02 | $7.40 | $7.40 | 6,213,000 | — | — |