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
- 1989-06-23 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 | $8.29 | $8.29 | 10,343,200 | — | — |
| 2001-12-28 | $8.43 | $8.43 | 8,587,200 | — | — |
| 2001-12-27 | $8.13 | $8.13 | 7,057,600 | — | — |
| 2001-12-26 | $8.16 | $8.16 | 5,927,200 | — | — |
| 2001-12-24 | $8.04 | $8.04 | 6,720,800 | — | — |
| 2001-12-21 | $8.24 | $8.24 | 45,912,800 | — | — |
| 2001-12-20 | $8.02 | $8.01 | 25,757,600 | — | — |
| 2001-12-19 | $8.60 | $8.60 | 15,113,600 | — | — |
| 2001-12-18 | $8.72 | $8.72 | 12,955,200 | — | — |
| 2001-12-17 | $8.41 | $8.41 | 19,238,400 | — | — |
| 2001-12-14 | $8.40 | $8.39 | 10,601,600 | — | — |
| 2001-12-13 | $8.21 | $8.21 | 11,458,400 | — | — |
| 2001-12-12 | $8.36 | $8.35 | 14,381,600 | — | — |
| 2001-12-11 | $8.45 | $8.45 | 11,304,000 | — | — |
| 2001-12-10 | $8.36 | $8.36 | 7,661,600 | — | — |
| 2001-12-07 | $8.35 | $8.35 | 12,688,000 | — | — |
| 2001-12-06 | $8.66 | $8.65 | 19,353,600 | — | — |
| 2001-12-05 | $8.65 | $8.65 | 43,904,800 | — | — |
| 2001-12-04 | $8.21 | $8.21 | 32,190,400 | — | — |
| 2001-12-03 | $8.09 | $8.09 | 17,332,800 | — | — |
| 2001-11-30 | $8.12 | $8.12 | 25,773,600 | — | — |
| 2001-11-29 | $8.34 | $8.34 | 25,431,200 | — | — |
| 2001-11-28 | $8.03 | $8.03 | 9,363,200 | — | — |
| 2001-11-27 | $8.14 | $8.14 | 13,145,600 | — | — |
| 2001-11-26 | $8.20 | $8.20 | 24,613,600 | — | — |
| 2001-11-23 | $7.90 | $7.90 | 4,556,000 | — | — |
| 2001-11-21 | $7.86 | $7.86 | 14,203,200 | — | — |
| 2001-11-20 | $7.79 | $7.78 | 12,172,000 | — | — |
| 2001-11-19 | $8.01 | $8.00 | 21,965,600 | — | — |
| 2001-11-16 | $7.63 | $7.63 | 7,972,000 | — | — |
| 2001-11-15 | $7.63 | $7.63 | 7,880,000 | — | — |
| 2001-11-14 | $7.67 | $7.67 | 14,137,600 | — | — |
| 2001-11-13 | $7.67 | $7.67 | 13,640,800 | — | — |
| 2001-11-12 | $7.42 | $7.42 | 8,250,400 | — | — |
| 2001-11-09 | $7.21 | $7.21 | 16,916,800 | — | — |
| 2001-11-08 | $7.40 | $7.40 | 21,478,400 | — | — |
| 2001-11-07 | $7.65 | $7.65 | 20,354,400 | — | — |
| 2001-11-06 | $7.75 | $7.75 | 21,985,600 | — | — |
| 2001-11-05 | $7.43 | $7.43 | 12,274,400 | — | — |
| 2001-11-02 | $7.17 | $7.17 | 14,491,200 | — | — |
| 2001-11-01 | $7.26 | $7.26 | 19,586,400 | — | — |
| 2001-10-31 | $6.87 | $6.87 | 20,186,400 | — | — |
| 2001-10-30 | $6.82 | $6.82 | 21,514,400 | — | — |
| 2001-10-29 | $6.92 | $6.92 | 18,688,800 | — | — |
| 2001-10-26 | $7.19 | $7.19 | 24,022,400 | — | — |
| 2001-10-25 | $7.41 | $7.41 | 24,444,800 | — | — |
| 2001-10-24 | $7.21 | $7.21 | 12,585,600 | — | — |
| 2001-10-23 | $7.06 | $7.05 | 33,278,400 | — | — |
| 2001-10-22 | $6.78 | $6.78 | 26,780,000 | — | — |
| 2001-10-19 | $6.74 | $6.73 | 79,551,200 | — | — |
| 2001-10-18 | $6.57 | $6.57 | 91,991,200 | — | — |
| 2001-10-17 | $5.97 | $5.97 | 36,640,800 | — | — |
| 2001-10-16 | $6.31 | $6.31 | 31,886,400 | — | — |
| 2001-10-15 | $6.38 | $6.38 | 23,779,200 | — | — |
| 2001-10-12 | $6.02 | $6.02 | 26,080,000 | — | — |
| 2001-10-11 | $5.79 | $5.79 | 29,314,400 | — | — |
| 2001-10-10 | $5.86 | $5.85 | 15,549,600 | — | — |
| 2001-10-09 | $5.75 | $5.75 | 17,538,400 | — | — |
| 2001-10-08 | $5.99 | $5.99 | 39,639,200 | — | — |
| 2001-10-05 | $5.48 | $5.48 | 12,939,200 | — | — |
| 2001-10-04 | $5.31 | $5.31 | 21,244,800 | — | — |
| 2001-10-03 | $5.27 | $5.27 | 31,175,200 | — | — |
| 2001-10-02 | $4.76 | $4.76 | 33,836,800 | — | — |
| 2001-10-01 | $4.35 | $4.35 | 19,000,800 | — | — |
| 2001-09-28 | $4.33 | $4.33 | 20,560,800 | — | — |
| 2001-09-27 | $4.35 | $4.35 | 25,136,800 | — | — |
| 2001-09-26 | $4.34 | $4.34 | 22,347,200 | — | — |
| 2001-09-25 | $4.81 | $4.81 | 16,084,800 | — | — |
| 2001-09-24 | $4.69 | $4.69 | 16,144,000 | — | — |
| 2001-09-21 | $4.62 | $4.62 | 14,683,200 | — | — |
| 2001-09-20 | $4.52 | $4.52 | 20,567,200 | — | — |
| 2001-09-19 | $4.61 | $4.61 | 22,193,600 | — | — |
| 2001-09-18 | $4.44 | $4.44 | 24,164,000 | — | — |
| 2001-09-17 | $4.74 | $4.74 | 30,400,800 | — | — |
| 2001-09-10 | $5.19 | $5.19 | 9,976,800 | — | — |
| 2001-09-07 | $5.20 | $5.20 | 19,681,600 | — | — |
| 2001-09-06 | $5.29 | $5.29 | 23,976,800 | — | — |
| 2001-09-05 | $5.36 | $5.36 | 20,750,400 | — | — |
| 2001-09-04 | $5.20 | $5.20 | 14,140,000 | — | — |
| 2001-08-31 | $5.37 | $5.37 | 8,502,400 | — | — |
| 2001-08-30 | $5.32 | $5.32 | 21,204,000 | — | — |
| 2001-08-29 | $5.31 | $5.31 | 14,594,400 | — | — |
| 2001-08-28 | $5.37 | $5.37 | 16,196,000 | — | — |
| 2001-08-27 | $5.45 | $5.44 | 12,826,400 | — | — |
| 2001-08-24 | $5.24 | $5.24 | 11,028,000 | — | — |
| 2001-08-23 | $4.95 | $4.94 | 21,316,800 | — | — |
| 2001-08-22 | $5.21 | $5.21 | 21,463,200 | — | — |
| 2001-08-21 | $5.08 | $5.08 | 18,848,800 | — | — |
| 2001-08-20 | $5.29 | $5.28 | 18,741,600 | — | — |
| 2001-08-17 | $5.37 | $5.37 | 13,606,400 | — | — |
| 2001-08-16 | $5.67 | $5.67 | 7,669,600 | — | — |
| 2001-08-15 | $5.65 | $5.65 | 24,487,200 | — | — |
| 2001-08-14 | $5.93 | $5.93 | 6,138,400 | — | — |
| 2001-08-13 | $5.89 | $5.89 | 11,880,800 | — | — |
| 2001-08-10 | $5.96 | $5.96 | 14,782,400 | — | — |
| 2001-08-09 | $6.00 | $6.00 | 10,575,200 | — | — |
| 2001-08-08 | $5.78 | $5.78 | 11,280,800 | — | — |
| 2001-08-07 | $5.78 | $5.78 | 13,686,400 | — | — |
| 2001-08-06 | $6.05 | $6.05 | 9,624,000 | — | — |
| 2001-08-03 | $6.21 | $6.21 | 2,236,000 | — | — |
| 2001-08-02 | $6.29 | $6.29 | 6,012,000 | — | — |
| 2001-08-01 | $6.12 | $6.11 | 8,803,200 | — | — |
| 2001-07-31 | $6.03 | $6.03 | 10,658,400 | — | — |
| 2001-07-30 | $6.05 | $6.05 | 6,085,600 | — | — |
| 2001-07-27 | $6.15 | $6.15 | 8,476,800 | — | — |
| 2001-07-26 | $6.12 | $6.12 | 9,964,800 | — | — |
| 2001-07-25 | $5.93 | $5.93 | 12,485,600 | — | — |
| 2001-07-24 | $5.86 | $5.86 | 18,500,800 | — | — |
| 2001-07-23 | $6.04 | $6.04 | 20,314,400 | — | — |
| 2001-07-20 | $5.74 | $5.74 | 16,183,200 | — | — |
| 2001-07-19 | $5.52 | $5.52 | 43,376,800 | — | — |
| 2001-07-18 | $4.68 | $4.68 | 17,631,200 | — | — |
| 2001-07-17 | $4.95 | $4.95 | 9,301,600 | — | — |
| 2001-07-16 | $4.94 | $4.94 | 9,720,000 | — | — |
| 2001-07-13 | $5.06 | $5.06 | 15,074,400 | — | — |
| 2001-07-12 | $5.23 | $5.23 | 9,474,400 | — | — |
| 2001-07-11 | $4.92 | $4.92 | 14,299,200 | — | — |
| 2001-07-10 | $5.07 | $5.07 | 10,937,600 | — | — |
| 2001-07-09 | $5.31 | $5.31 | 10,731,200 | — | — |
| 2001-07-06 | $5.01 | $5.01 | 11,620,000 | — | — |
| 2001-07-05 | $5.40 | $5.40 | 10,749,600 | — | — |
| 2001-07-03 | $5.43 | $5.43 | 6,996,000 | — | — |
| 2001-07-02 | $5.46 | $5.46 | 10,465,600 | — | — |
| 2001-06-29 | $5.46 | $5.46 | 14,193,600 | — | — |
| 2001-06-28 | $5.25 | $5.25 | 19,098,400 | — | — |
| 2001-06-27 | $5.18 | $5.18 | 13,886,400 | — | — |
| 2001-06-26 | $5.12 | $5.12 | 20,217,600 | — | — |
| 2001-06-25 | $5.09 | $5.09 | 39,576,800 | — | — |
| 2001-06-22 | $4.86 | $4.86 | 142,934,400 | — | — |
| 2001-06-21 | $7.66 | $7.66 | 39,365,600 | — | — |
| 2001-06-20 | $7.26 | $7.26 | 16,442,400 | — | — |
| 2001-06-19 | $6.79 | $6.79 | 16,534,400 | — | — |
| 2001-06-18 | $6.47 | $6.47 | 12,981,600 | — | — |
| 2001-06-15 | $6.51 | $6.51 | 39,009,600 | — | — |
| 2001-06-14 | $7.03 | $7.03 | 35,288,800 | — | — |
| 2001-06-13 | $7.53 | $7.53 | 10,073,600 | — | — |
| 2001-06-12 | $8.15 | $8.15 | 6,659,200 | — | — |
| 2001-06-11 | $8.08 | $8.08 | 3,356,800 | — | — |
| 2001-06-08 | $8.20 | $8.20 | 4,056,800 | — | — |
| 2001-06-07 | $8.33 | $8.33 | 5,825,600 | — | — |
| 2001-06-06 | $8.33 | $8.33 | 8,446,400 | — | — |
| 2001-06-05 | $8.39 | $8.39 | 10,279,200 | — | — |
| 2001-06-04 | $8.00 | $8.00 | 16,986,400 | — | — |
| 2001-06-01 | $8.40 | $8.40 | 15,141,600 | — | — |
| 2001-05-31 | $8.83 | $8.83 | 9,652,800 | — | — |
| 2001-05-30 | $8.48 | $8.48 | 10,553,600 | — | — |
| 2001-05-29 | $8.73 | $8.73 | 9,807,200 | — | — |
| 2001-05-25 | $8.81 | $8.81 | 8,284,000 | — | — |
| 2001-05-24 | $8.75 | $8.74 | 7,680,800 | — | — |
| 2001-05-23 | $8.46 | $8.46 | 9,796,800 | — | — |
| 2001-05-22 | $8.93 | $8.93 | 9,352,800 | — | — |
| 2001-05-21 | $9.18 | $9.18 | 17,068,800 | — | — |
| 2001-05-18 | $8.55 | $8.55 | 5,140,800 | — | — |
| 2001-05-17 | $8.50 | $8.50 | 8,158,400 | — | — |
| 2001-05-16 | $8.47 | $8.47 | 7,728,000 | — | — |
| 2001-05-15 | $8.13 | $8.13 | 5,187,200 | — | — |
| 2001-05-14 | $8.07 | $8.07 | 5,536,000 | — | — |
| 2001-05-11 | $8.22 | $8.22 | 9,600,800 | — | — |
| 2001-05-10 | $8.26 | $8.26 | 7,997,600 | — | — |
| 2001-05-09 | $8.40 | $8.40 | 10,845,600 | — | — |
| 2001-05-08 | $8.33 | $8.33 | 5,843,200 | — | — |
| 2001-05-07 | $8.14 | $8.14 | 8,973,600 | — | — |
| 2001-05-04 | $8.38 | $8.38 | 7,988,000 | — | — |
| 2001-05-03 | $8.01 | $8.01 | 9,520,800 | — | — |
| 2001-05-02 | $8.35 | $8.35 | 14,448,000 | — | — |
| 2001-05-01 | $7.97 | $7.97 | 8,689,600 | — | — |
| 2001-04-30 | $8.10 | $8.10 | 17,416,000 | — | — |
| 2001-04-27 | $7.97 | $7.97 | 9,607,200 | — | — |
| 2001-04-26 | $8.12 | $8.12 | 43,913,600 | — | — |
| 2001-04-25 | $7.16 | $7.16 | 11,165,600 | — | — |
| 2001-04-24 | $7.20 | $7.20 | 18,574,400 | — | — |
| 2001-04-23 | $7.49 | $7.49 | 15,656,800 | — | — |
| 2001-04-20 | $7.44 | $7.44 | 17,497,600 | — | — |
| 2001-04-19 | $7.92 | $7.92 | 29,969,600 | — | — |
| 2001-04-18 | $6.92 | $6.92 | 30,177,600 | — | — |
| 2001-04-17 | $6.52 | $6.52 | 6,727,200 | — | — |
| 2001-04-16 | $6.41 | $6.41 | 5,739,200 | — | — |
| 2001-04-12 | $6.51 | $6.51 | 10,042,400 | — | — |
| 2001-04-11 | $6.53 | $6.53 | 15,416,800 | — | — |
| 2001-04-10 | $6.23 | $6.22 | 12,738,400 | — | — |
| 2001-04-09 | $5.99 | $5.99 | 7,691,200 | — | — |
| 2001-04-06 | $5.70 | $5.70 | 7,097,600 | — | — |
| 2001-04-05 | $5.54 | $5.54 | 11,289,600 | — | — |
| 2001-04-04 | $5.05 | $5.05 | 10,388,000 | — | — |
| 2001-04-03 | $4.90 | $4.90 | 13,787,200 | — | — |
| 2001-04-02 | $5.14 | $5.14 | 8,198,400 | — | — |
| 2001-03-30 | $5.23 | $5.23 | 14,651,200 | — | — |
| 2001-03-29 | $5.03 | $5.03 | 14,436,000 | — | — |
| 2001-03-28 | $5.19 | $5.19 | 12,069,600 | — | — |
| 2001-03-27 | $5.57 | $5.57 | 4,451,200 | — | — |
| 2001-03-26 | $5.42 | $5.42 | 8,273,600 | — | — |
| 2001-03-23 | $5.52 | $5.52 | 7,755,200 | — | — |
| 2001-03-22 | $5.46 | $5.46 | 6,816,000 | — | — |
| 2001-03-21 | $5.27 | $5.27 | 12,304,800 | — | — |
| 2001-03-20 | $5.31 | $5.31 | 10,560,000 | — | — |
| 2001-03-19 | $5.39 | $5.39 | 10,441,600 | — | — |
| 2001-03-16 | $5.18 | $5.18 | 11,730,400 | — | — |
| 2001-03-15 | $5.34 | $5.34 | 7,099,200 | — | — |
| 2001-03-14 | $5.57 | $5.57 | 9,729,600 | — | — |
| 2001-03-13 | $5.70 | $5.70 | 7,578,400 | — | — |
| 2001-03-12 | $5.46 | $5.46 | 14,685,600 | — | — |
| 2001-03-09 | $5.57 | $5.57 | 15,665,600 | — | — |
| 2001-03-08 | $6.01 | $6.01 | 33,031,200 | — | — |
| 2001-03-07 | $6.38 | $6.38 | 10,318,400 | — | — |
| 2001-03-06 | $6.09 | $6.09 | 10,495,200 | — | — |
| 2001-03-05 | $5.95 | $5.95 | 7,832,800 | — | — |
| 2001-03-02 | $6.00 | $6.00 | 11,302,400 | — | — |
| 2001-03-01 | $6.19 | $6.19 | 18,353,600 | — | — |
| 2001-02-28 | $5.70 | $5.70 | 20,782,400 | — | — |
| 2001-02-27 | $6.22 | $6.22 | 12,001,600 | — | — |
| 2001-02-26 | $6.28 | $6.28 | 11,486,400 | — | — |
| 2001-02-23 | $6.20 | $6.20 | 17,703,200 | — | — |
| 2001-02-22 | $6.10 | $6.10 | 15,250,400 | — | — |
| 2001-02-21 | $6.13 | $6.12 | 13,132,800 | — | — |
| 2001-02-20 | $6.24 | $6.24 | 7,919,200 | — | — |
| 2001-02-16 | $6.34 | $6.34 | 9,208,800 | — | — |
| 2001-02-15 | $6.41 | $6.41 | 15,435,200 | — | — |
| 2001-02-14 | $6.29 | $6.29 | 11,474,400 | — | — |
| 2001-02-13 | $6.22 | $6.22 | 5,954,400 | — | — |
| 2001-02-12 | $6.23 | $6.23 | 11,797,600 | — | — |
| 2001-02-09 | $6.15 | $6.15 | 9,837,600 | — | — |
| 2001-02-08 | $6.11 | $6.11 | 10,638,400 | — | — |
| 2001-02-07 | $5.93 | $5.93 | 13,948,800 | — | — |
| 2001-02-06 | $6.00 | $6.00 | 9,528,000 | — | — |
| 2001-02-05 | $5.64 | $5.64 | 32,964,800 | — | — |
| 2001-02-02 | $6.02 | $6.02 | 14,496,000 | — | — |
| 2001-02-01 | $6.55 | $6.55 | 4,648,000 | — | — |
| 2001-01-31 | $6.42 | $6.42 | 9,209,600 | — | — |
| 2001-01-30 | $6.46 | $6.46 | 6,981,600 | — | — |
| 2001-01-29 | $6.25 | $6.25 | 9,718,400 | — | — |
| 2001-01-26 | $6.21 | $6.21 | 17,852,000 | — | — |
| 2001-01-25 | $6.33 | $6.33 | 13,040,000 | — | — |
| 2001-01-24 | $6.59 | $6.59 | 19,114,400 | — | — |
| 2001-01-23 | $6.17 | $6.17 | 8,585,600 | — | — |
| 2001-01-22 | $6.17 | $6.17 | 14,746,400 | — | — |
| 2001-01-19 | $6.17 | $6.17 | 14,916,800 | — | — |
| 2001-01-18 | $6.25 | $6.25 | 38,350,400 | — | — |
| 2001-01-17 | $5.50 | $5.50 | 10,568,000 | — | — |
| 2001-01-16 | $5.30 | $5.30 | 6,483,200 | — | — |
| 2001-01-12 | $5.32 | $5.32 | 9,753,600 | — | — |
| 2001-01-11 | $5.16 | $5.16 | 7,479,200 | — | — |
| 2001-01-10 | $4.94 | $4.94 | 7,817,600 | — | — |
| 2001-01-09 | $4.73 | $4.73 | 4,650,400 | — | — |
| 2001-01-08 | $4.52 | $4.52 | 5,708,800 | — | — |
| 2001-01-05 | $4.45 | $4.45 | 6,689,600 | — | — |
| 2001-01-04 | $4.60 | $4.60 | 9,962,400 | — | — |
| 2001-01-03 | $4.91 | $4.91 | 15,505,600 | — | — |
| 2001-01-02 | $4.20 | $4.20 | 10,648,000 | — | — |