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
- 1995-12-15 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 | $8.37 | $9.36 | 1,080,217 | — | — |
| 2001-12-28 | $8.51 | $9.51 | 1,524,125 | — | — |
| 2001-12-27 | $8.50 | $9.50 | 1,966,224 | — | — |
| 2001-12-26 | $8.28 | $9.26 | 1,051,870 | — | — |
| 2001-12-24 | $8.30 | $9.28 | 846,803 | — | — |
| 2001-12-21 | $8.30 | $9.29 | 2,512,666 | — | — |
| 2001-12-20 | $8.22 | $9.19 | 1,539,204 | — | — |
| 2001-12-19 | $8.11 | $9.07 | 1,942,702 | — | — |
| 2001-12-18 | $8.16 | $9.12 | 1,709,288 | — | — |
| 2001-12-17 | $8.15 | $9.11 | 2,006,634 | — | — |
| 2001-12-14 | $8.12 | $9.08 | 2,305,187 | — | — |
| 2001-12-13 | $8.27 | $9.25 | 2,149,578 | — | — |
| 2001-12-12 | $8.25 | $9.22 | 2,145,356 | — | — |
| 2001-12-11 | $8.25 | $9.22 | 841,375 | — | — |
| 2001-12-10 | $8.35 | $9.33 | 1,040,410 | — | — |
| 2001-12-07 | $8.35 | $9.34 | 1,169,481 | — | — |
| 2001-12-06 | $8.46 | $9.46 | 1,810,615 | — | — |
| 2001-12-05 | $8.49 | $9.49 | 2,792,521 | — | — |
| 2001-12-04 | $8.29 | $9.26 | 1,189,988 | — | — |
| 2001-12-03 | $8.12 | $9.08 | 2,016,888 | — | — |
| 2001-11-30 | $8.13 | $9.09 | 1,577,805 | — | — |
| 2001-11-29 | $8.13 | $9.09 | 1,176,719 | — | — |
| 2001-11-28 | $8.10 | $9.06 | 1,362,485 | — | — |
| 2001-11-27 | $8.13 | $9.06 | 1,490,350 | — | — |
| 2001-11-26 | $8.06 | $8.99 | 1,969,240 | — | — |
| 2001-11-23 | $8.07 | $9.00 | 787,093 | — | — |
| 2001-11-21 | $8.06 | $8.99 | 811,821 | — | — |
| 2001-11-20 | $8.16 | $9.09 | 4,917,370 | — | — |
| 2001-11-19 | $8.17 | $9.11 | 2,180,941 | — | — |
| 2001-11-16 | $8.19 | $9.12 | 2,124,849 | — | — |
| 2001-11-15 | $8.21 | $9.15 | 3,133,293 | — | — |
| 2001-11-14 | $8.39 | $9.35 | 2,126,055 | — | — |
| 2001-11-13 | $8.29 | $9.25 | 2,669,481 | — | — |
| 2001-11-12 | $8.14 | $9.07 | 1,144,150 | — | — |
| 2001-11-09 | $8.24 | $9.19 | 1,005,428 | — | — |
| 2001-11-08 | $8.26 | $9.20 | 2,896,261 | — | — |
| 2001-11-07 | $8.23 | $9.18 | 2,250,302 | — | — |
| 2001-11-06 | $8.22 | $9.17 | 2,172,497 | — | — |
| 2001-11-05 | $8.30 | $9.25 | 1,430,639 | — | — |
| 2001-11-02 | $8.24 | $9.18 | 1,923,402 | — | — |
| 2001-11-01 | $8.13 | $9.06 | 1,803,378 | — | — |
| 2001-10-31 | $7.97 | $8.89 | 2,347,407 | — | — |
| 2001-10-30 | $7.92 | $8.83 | 2,159,228 | — | — |
| 2001-10-29 | $8.17 | $9.11 | 1,923,402 | — | — |
| 2001-10-26 | $8.44 | $9.41 | 1,908,323 | — | — |
| 2001-10-25 | $8.24 | $9.19 | 3,768,396 | — | — |
| 2001-10-24 | $8.43 | $9.40 | 4,214,717 | — | — |
| 2001-10-23 | $8.20 | $9.14 | 2,063,932 | — | — |
| 2001-10-22 | $7.99 | $8.90 | 3,007,238 | — | — |
| 2001-10-19 | $7.97 | $8.88 | 2,550,060 | — | — |
| 2001-10-18 | $7.82 | $8.71 | 4,654,403 | — | — |
| 2001-10-17 | $8.18 | $9.12 | 2,651,990 | — | — |
| 2001-10-16 | $8.24 | $9.19 | 3,500,603 | — | — |
| 2001-10-15 | $8.25 | $9.19 | 1,592,883 | — | — |
| 2001-10-12 | $8.25 | $9.19 | 3,731,001 | — | — |
| 2001-10-11 | $8.28 | $9.23 | 2,438,480 | — | — |
| 2001-10-10 | $8.19 | $9.13 | 2,852,835 | — | — |
| 2001-10-09 | $8.09 | $9.02 | 2,341,375 | — | — |
| 2001-10-08 | $8.07 | $8.99 | 2,848,010 | — | — |
| 2001-10-05 | $8.19 | $9.12 | 2,918,577 | — | — |
| 2001-10-04 | $7.98 | $8.89 | 5,252,111 | — | — |
| 2001-10-03 | $7.84 | $8.74 | 4,680,338 | — | — |
| 2001-10-02 | $7.61 | $8.48 | 4,028,347 | — | — |
| 2001-10-01 | $7.20 | $8.02 | 2,682,147 | — | — |
| 2001-09-28 | $7.43 | $8.28 | 5,167,672 | — | — |
| 2001-09-27 | $7.24 | $8.07 | 4,674,306 | — | — |
| 2001-09-26 | $7.07 | $7.88 | 3,887,817 | — | — |
| 2001-09-25 | $7.24 | $8.07 | 4,140,531 | — | — |
| 2001-09-24 | $7.18 | $8.01 | 2,700,241 | — | — |
| 2001-09-21 | $6.96 | $7.76 | 4,306,996 | — | — |
| 2001-09-20 | $7.13 | $7.95 | 4,925,211 | — | — |
| 2001-09-19 | $7.21 | $8.04 | 3,411,339 | — | — |
| 2001-09-18 | $7.31 | $8.15 | 3,358,866 | — | — |
| 2001-09-17 | $7.15 | $7.97 | 5,996,984 | — | — |
| 2001-09-10 | $7.35 | $8.19 | 2,874,548 | — | — |
| 2001-09-07 | $7.26 | $8.09 | 2,871,532 | — | — |
| 2001-09-06 | $7.42 | $8.27 | 1,946,321 | — | — |
| 2001-09-05 | $7.56 | $8.43 | 1,372,738 | — | — |
| 2001-09-04 | $7.59 | $8.46 | 2,109,771 | — | — |
| 2001-08-31 | $7.49 | $8.34 | 1,193,607 | — | — |
| 2001-08-30 | $7.40 | $8.24 | 1,485,525 | — | — |
| 2001-08-29 | $7.45 | $8.30 | 1,220,145 | — | — |
| 2001-08-28 | $7.46 | $8.29 | 1,633,293 | — | — |
| 2001-08-27 | $7.47 | $8.30 | 1,845,597 | — | — |
| 2001-08-24 | $7.59 | $8.43 | 1,308,806 | — | — |
| 2001-08-23 | $7.50 | $8.33 | 1,667,069 | — | — |
| 2001-08-22 | $7.49 | $8.32 | 2,109,771 | — | — |
| 2001-08-21 | $7.50 | $8.34 | 2,218,335 | — | — |
| 2001-08-20 | $7.47 | $8.29 | 1,668,878 | — | — |
| 2001-08-17 | $7.47 | $8.30 | 2,255,127 | — | — |
| 2001-08-16 | $7.47 | $8.30 | 1,776,840 | — | — |
| 2001-08-15 | $7.30 | $8.10 | 1,188,179 | — | — |
| 2001-08-14 | $7.23 | $8.03 | 1,524,729 | — | — |
| 2001-08-13 | $7.28 | $8.09 | 1,610,374 | — | — |
| 2001-08-10 | $7.21 | $8.01 | 2,735,826 | — | — |
| 2001-08-09 | $7.11 | $7.90 | 1,738,239 | — | — |
| 2001-08-08 | $7.17 | $7.96 | 2,041,013 | — | — |
| 2001-08-07 | $7.30 | $8.10 | 2,658,022 | — | — |
| 2001-08-06 | $7.28 | $8.09 | 1,857,660 | — | — |
| 2001-08-03 | $7.30 | $8.11 | 2,293,124 | — | — |
| 2001-08-02 | $7.44 | $8.27 | 2,234,620 | — | — |
| 2001-08-01 | $7.35 | $8.17 | 2,003,619 | — | — |
| 2001-07-31 | $7.36 | $8.18 | 1,738,239 | — | — |
| 2001-07-30 | $7.26 | $8.07 | 1,752,714 | — | — |
| 2001-07-27 | $7.27 | $8.07 | 1,624,849 | — | — |
| 2001-07-26 | $7.30 | $8.11 | 2,799,156 | — | — |
| 2001-07-25 | $7.23 | $8.03 | 2,417,370 | — | — |
| 2001-07-24 | $7.24 | $8.04 | 1,856,454 | — | — |
| 2001-07-23 | $7.32 | $8.14 | 1,552,473 | — | — |
| 2001-07-20 | $7.42 | $8.25 | 1,047,045 | — | — |
| 2001-07-19 | $7.38 | $8.20 | 1,777,443 | — | — |
| 2001-07-18 | $7.34 | $8.15 | 1,814,837 | — | — |
| 2001-07-17 | $7.27 | $8.08 | 1,401,086 | — | — |
| 2001-07-16 | $7.24 | $8.04 | 1,681,544 | — | — |
| 2001-07-13 | $7.29 | $8.10 | 1,864,897 | — | — |
| 2001-07-12 | $7.33 | $8.15 | 3,968,034 | — | — |
| 2001-07-11 | $7.29 | $8.10 | 2,173,100 | — | — |
| 2001-07-10 | $7.42 | $8.24 | 3,093,486 | — | — |
| 2001-07-09 | $7.49 | $8.32 | 1,490,350 | — | — |
| 2001-07-06 | $7.44 | $8.26 | 2,076,598 | — | — |
| 2001-07-05 | $7.54 | $8.38 | 2,000,000 | — | — |
| 2001-07-03 | $7.50 | $8.33 | 943,908 | — | — |
| 2001-07-02 | $7.50 | $8.33 | 2,496,984 | — | — |
| 2001-06-29 | $7.34 | $8.15 | 2,686,369 | — | — |
| 2001-06-28 | $7.45 | $8.28 | 2,232,207 | — | — |
| 2001-06-27 | $7.46 | $8.29 | 1,867,310 | — | — |
| 2001-06-26 | $7.57 | $8.41 | 1,955,971 | — | — |
| 2001-06-25 | $7.49 | $8.32 | 1,644,753 | — | — |
| 2001-06-22 | $7.55 | $8.39 | 1,319,662 | — | — |
| 2001-06-21 | $7.63 | $8.48 | 1,552,473 | — | — |
| 2001-06-20 | $7.54 | $8.37 | 1,852,835 | — | — |
| 2001-06-19 | $7.50 | $8.33 | 985,525 | — | — |
| 2001-06-18 | $7.46 | $8.29 | 1,866,104 | — | — |
| 2001-06-15 | $7.58 | $8.42 | 1,560,314 | — | — |
| 2001-06-14 | $7.46 | $8.29 | 970,446 | — | — |
| 2001-06-13 | $7.63 | $8.48 | 1,259,952 | — | — |
| 2001-06-12 | $7.57 | $8.41 | 1,819,662 | — | — |
| 2001-06-11 | $7.59 | $8.43 | 1,436,068 | — | — |
| 2001-06-08 | $7.69 | $8.55 | 1,513,872 | — | — |
| 2001-06-07 | $7.87 | $8.74 | 1,583,233 | — | — |
| 2001-06-06 | $7.86 | $8.73 | 1,774,427 | — | — |
| 2001-06-05 | $7.94 | $8.82 | 1,364,294 | — | — |
| 2001-06-04 | $7.80 | $8.66 | 1,664,053 | — | — |
| 2001-06-01 | $7.77 | $8.63 | 1,988,540 | — | — |
| 2001-05-31 | $7.74 | $8.59 | 2,436,068 | — | — |
| 2001-05-30 | $7.88 | $8.75 | 1,065,139 | — | — |
| 2001-05-29 | $7.92 | $8.80 | 1,091,074 | — | — |
| 2001-05-25 | $7.99 | $8.88 | 1,197,226 | — | — |
| 2001-05-24 | $7.97 | $8.86 | 1,542,823 | — | — |
| 2001-05-23 | $8.01 | $8.89 | 1,768,396 | — | — |
| 2001-05-22 | $8.05 | $8.92 | 2,648,975 | — | — |
| 2001-05-21 | $8.09 | $8.96 | 1,752,111 | — | — |
| 2001-05-18 | $7.97 | $8.83 | 1,563,932 | — | — |
| 2001-05-17 | $7.95 | $8.80 | 3,228,589 | — | — |
| 2001-05-16 | $7.92 | $8.78 | 2,747,889 | — | — |
| 2001-05-15 | $7.63 | $8.45 | 1,819,662 | — | — |
| 2001-05-14 | $7.57 | $8.38 | 1,742,461 | — | — |
| 2001-05-11 | $7.54 | $8.35 | 2,449,337 | — | — |
| 2001-05-10 | $7.45 | $8.25 | 1,306,996 | — | — |
| 2001-05-09 | $7.33 | $8.12 | 1,633,293 | — | — |
| 2001-05-08 | $7.36 | $8.15 | 1,402,895 | — | — |
| 2001-05-07 | $7.32 | $8.10 | 1,010,856 | — | — |
| 2001-05-04 | $7.29 | $8.07 | 2,019,903 | — | — |
| 2001-05-03 | $7.22 | $8.00 | 3,623,643 | — | — |
| 2001-05-02 | $7.21 | $7.99 | 2,881,785 | — | — |
| 2001-05-01 | $7.21 | $7.99 | 4,256,936 | — | — |
| 2001-04-30 | $7.31 | $8.09 | 3,720,145 | — | — |
| 2001-04-27 | $7.44 | $8.24 | 2,215,923 | — | — |
| 2001-04-26 | $7.39 | $8.19 | 1,458,384 | — | — |
| 2001-04-25 | $7.39 | $8.18 | 1,442,099 | — | — |
| 2001-04-24 | $7.37 | $8.16 | 1,723,764 | — | — |
| 2001-04-23 | $7.24 | $8.02 | 917,973 | — | — |
| 2001-04-20 | $7.21 | $7.98 | 2,447,527 | — | — |
| 2001-04-19 | $7.28 | $8.06 | 2,630,881 | — | — |
| 2001-04-18 | $7.17 | $7.95 | 3,876,960 | — | — |
| 2001-04-17 | $6.96 | $7.71 | 1,072,979 | — | — |
| 2001-04-16 | $6.88 | $7.62 | 959,590 | — | — |
| 2001-04-12 | $6.92 | $7.66 | 1,466,224 | — | — |
| 2001-04-11 | $6.89 | $7.63 | 1,516,285 | — | — |
| 2001-04-10 | $6.95 | $7.70 | 1,080,820 | — | — |
| 2001-04-09 | $6.71 | $7.44 | 884,801 | — | — |
| 2001-04-06 | $6.65 | $7.36 | 1,047,648 | — | — |
| 2001-04-05 | $6.78 | $7.51 | 1,618,215 | — | — |
| 2001-04-04 | $6.55 | $7.25 | 1,914,355 | — | — |
| 2001-04-03 | $6.34 | $7.02 | 1,743,064 | — | — |
| 2001-04-02 | $6.39 | $7.08 | 2,031,966 | — | — |
| 2001-03-30 | $6.42 | $7.12 | 2,336,550 | — | — |
| 2001-03-29 | $6.28 | $6.95 | 1,063,329 | — | — |
| 2001-03-28 | $6.29 | $6.97 | 2,226,176 | — | — |
| 2001-03-27 | $6.40 | $7.09 | 1,458,384 | — | — |
| 2001-03-26 | $6.34 | $7.02 | 1,533,776 | — | — |
| 2001-03-23 | $6.20 | $6.87 | 1,881,785 | — | — |
| 2001-03-22 | $6.07 | $6.72 | 2,532,569 | — | — |
| 2001-03-21 | $6.29 | $6.97 | 3,761,158 | — | — |
| 2001-03-20 | $6.53 | $7.23 | 1,651,990 | — | — |
| 2001-03-19 | $6.50 | $7.20 | 1,003,619 | — | — |
| 2001-03-16 | $6.32 | $7.00 | 2,994,572 | — | — |
| 2001-03-15 | $6.52 | $7.22 | 2,436,671 | — | — |
| 2001-03-14 | $6.65 | $7.37 | 1,727,986 | — | — |
| 2001-03-13 | $6.75 | $7.44 | 1,939,686 | — | — |
| 2001-03-12 | $6.90 | $7.61 | 2,054,885 | — | — |
| 2001-03-09 | $7.07 | $7.80 | 2,182,147 | — | — |
| 2001-03-08 | $7.21 | $7.96 | 1,648,975 | — | — |
| 2001-03-07 | $7.19 | $7.93 | 1,836,550 | — | — |
| 2001-03-06 | $7.16 | $7.90 | 2,993,969 | — | — |
| 2001-03-05 | $7.09 | $7.82 | 1,718,938 | — | — |
| 2001-03-02 | $6.97 | $7.69 | 2,872,135 | — | — |
| 2001-03-01 | $6.80 | $7.50 | 2,803,378 | — | — |
| 2001-02-28 | $6.72 | $7.42 | 1,116,405 | — | — |
| 2001-02-27 | $6.75 | $7.45 | 1,475,271 | — | — |
| 2001-02-26 | $6.77 | $7.48 | 1,256,936 | — | — |
| 2001-02-23 | $6.59 | $7.27 | 1,028,347 | — | — |
| 2001-02-22 | $6.60 | $7.29 | 3,036,188 | — | — |
| 2001-02-21 | $6.62 | $7.30 | 2,018,697 | — | — |
| 2001-02-20 | $6.63 | $7.32 | 4,776,840 | — | — |
| 2001-02-16 | $6.96 | $7.68 | 4,487,334 | — | — |
| 2001-02-15 | $7.29 | $8.05 | 4,191,797 | — | — |
| 2001-02-14 | $7.21 | $7.96 | 5,213,510 | — | — |
| 2001-02-13 | $7.12 | $7.86 | 3,244,270 | — | — |
| 2001-02-12 | $6.95 | $7.67 | 1,592,280 | — | — |
| 2001-02-09 | $6.84 | $7.54 | 2,983,112 | — | — |
| 2001-02-08 | $6.93 | $7.64 | 2,439,686 | — | — |
| 2001-02-07 | $6.83 | $7.54 | 2,531,363 | — | — |
| 2001-02-06 | $6.71 | $7.41 | 1,747,889 | — | — |
| 2001-02-05 | $6.63 | $7.32 | 1,319,059 | — | — |
| 2001-02-02 | $6.63 | $7.32 | 2,201,448 | — | — |
| 2001-02-01 | $6.61 | $7.29 | 773,221 | — | — |
| 2001-01-31 | $6.61 | $7.29 | 2,023,522 | — | — |
| 2001-01-30 | $6.61 | $7.29 | 2,471,653 | — | — |
| 2001-01-29 | $6.53 | $7.20 | 1,854,644 | — | — |
| 2001-01-26 | $6.52 | $7.19 | 2,612,183 | — | — |
| 2001-01-25 | $6.58 | $7.26 | 2,231,604 | — | — |
| 2001-01-24 | $6.58 | $7.26 | 4,951,146 | — | — |
| 2001-01-23 | $6.45 | $7.11 | 4,443,305 | — | — |
| 2001-01-22 | $6.13 | $6.77 | 1,121,230 | — | — |
| 2001-01-19 | $6.21 | $6.85 | 939,083 | — | — |
| 2001-01-18 | $6.30 | $6.95 | 1,741,255 | — | — |
| 2001-01-17 | $6.33 | $6.99 | 1,645,356 | — | — |
| 2001-01-16 | $6.38 | $7.04 | 1,574,186 | — | — |
| 2001-01-12 | $6.25 | $6.89 | 1,021,713 | — | — |
| 2001-01-11 | $6.35 | $7.01 | 2,342,581 | — | — |
| 2001-01-10 | $6.22 | $6.86 | 1,740,651 | — | — |
| 2001-01-09 | $6.38 | $7.04 | 1,735,826 | — | — |
| 2001-01-08 | $6.38 | $7.04 | 1,551,870 | — | — |
| 2001-01-05 | $6.28 | $6.93 | 4,193,607 | — | — |
| 2001-01-04 | $6.35 | $7.01 | 2,765,380 | — | — |
| 2001-01-03 | $6.38 | $7.04 | 3,583,836 | — | — |
| 2001-01-02 | $6.11 | $6.75 | 1,390,832 | — | — |