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
- 2000-06-30 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 | $8.96 | $8.95 | 9,410,000 | — | — |
| 2001-12-28 | $8.94 | $8.94 | 6,953,200 | — | — |
| 2001-12-27 | $9.09 | $9.09 | 5,109,600 | — | — |
| 2001-12-26 | $9.11 | $9.11 | 6,382,800 | — | — |
| 2001-12-24 | $8.88 | $8.88 | 755,200 | — | — |
| 2001-12-21 | $8.96 | $8.96 | 9,835,600 | — | — |
| 2001-12-20 | $8.70 | $8.70 | 13,025,200 | — | — |
| 2001-12-19 | $9.10 | $9.10 | 8,389,200 | — | — |
| 2001-12-18 | $9.24 | $9.24 | 9,756,000 | — | — |
| 2001-12-17 | $9.40 | $9.40 | 10,713,200 | — | — |
| 2001-12-14 | $9.58 | $9.58 | 24,326,800 | — | — |
| 2001-12-13 | $8.49 | $8.49 | 30,795,600 | — | — |
| 2001-12-12 | $9.78 | $9.78 | 13,254,800 | — | — |
| 2001-12-11 | $9.49 | $9.49 | 12,115,600 | — | — |
| 2001-12-10 | $9.13 | $9.13 | 23,968,000 | — | — |
| 2001-12-07 | $9.28 | $9.28 | 17,360,000 | — | — |
| 2001-12-06 | $9.62 | $9.62 | 14,183,200 | — | — |
| 2001-12-05 | $9.43 | $9.43 | 28,809,200 | — | — |
| 2001-12-04 | $8.37 | $8.37 | 18,437,600 | — | — |
| 2001-12-03 | $7.84 | $7.84 | 14,946,000 | — | — |
| 2001-11-30 | $7.89 | $7.89 | 19,083,600 | — | — |
| 2001-11-29 | $7.54 | $7.54 | 8,711,200 | — | — |
| 2001-11-28 | $7.40 | $7.40 | 5,658,800 | — | — |
| 2001-11-27 | $7.86 | $7.86 | 13,757,600 | — | — |
| 2001-11-26 | $7.82 | $7.82 | 10,885,200 | — | — |
| 2001-11-23 | $7.74 | $7.74 | 5,401,600 | — | — |
| 2001-11-21 | $7.49 | $7.49 | 10,422,000 | — | — |
| 2001-11-20 | $7.52 | $7.52 | 17,546,000 | — | — |
| 2001-11-19 | $8.51 | $8.51 | 11,271,600 | — | — |
| 2001-11-16 | $8.20 | $8.20 | 19,865,200 | — | — |
| 2001-11-15 | $7.20 | $7.20 | 8,841,600 | — | — |
| 2001-11-14 | $7.53 | $7.53 | 8,159,200 | — | — |
| 2001-11-13 | $7.75 | $7.75 | 8,443,200 | — | — |
| 2001-11-12 | $7.62 | $7.62 | 6,087,600 | — | — |
| 2001-11-09 | $7.49 | $7.49 | 6,757,200 | — | — |
| 2001-11-08 | $7.24 | $7.24 | 8,080,800 | — | — |
| 2001-11-07 | $7.43 | $7.43 | 5,643,200 | — | — |
| 2001-11-06 | $7.51 | $7.51 | 10,201,200 | — | — |
| 2001-11-05 | $7.23 | $7.23 | 8,937,200 | — | — |
| 2001-11-02 | $6.93 | $6.93 | 9,975,600 | — | — |
| 2001-11-01 | $6.71 | $6.71 | 14,248,400 | — | — |
| 2001-10-31 | $6.09 | $6.08 | 11,770,400 | — | — |
| 2001-10-30 | $5.80 | $5.80 | 5,412,800 | — | — |
| 2001-10-29 | $5.79 | $5.79 | 8,792,800 | — | — |
| 2001-10-26 | $5.99 | $5.99 | 10,177,600 | — | — |
| 2001-10-25 | $6.20 | $6.20 | 12,871,200 | — | — |
| 2001-10-24 | $6.26 | $6.26 | 9,021,200 | — | — |
| 2001-10-23 | $5.75 | $5.75 | 8,880,000 | — | — |
| 2001-10-22 | $5.48 | $5.48 | 3,272,800 | — | — |
| 2001-10-19 | $5.34 | $5.34 | 3,660,000 | — | — |
| 2001-10-18 | $5.21 | $5.21 | 3,899,200 | — | — |
| 2001-10-17 | $5.60 | $5.60 | 8,870,400 | — | — |
| 2001-10-16 | $5.80 | $5.80 | 8,888,000 | — | — |
| 2001-10-15 | $5.44 | $5.44 | 3,807,600 | — | — |
| 2001-10-12 | $5.69 | $5.69 | 7,805,600 | — | — |
| 2001-10-11 | $5.26 | $5.26 | 9,906,000 | — | — |
| 2001-10-10 | $4.61 | $4.61 | 8,013,200 | — | — |
| 2001-10-09 | $4.48 | $4.48 | 3,500,400 | — | — |
| 2001-10-08 | $4.82 | $4.82 | 6,917,200 | — | — |
| 2001-10-05 | $4.91 | $4.91 | 5,046,400 | — | — |
| 2001-10-04 | $4.99 | $4.99 | 13,756,000 | — | — |
| 2001-10-03 | $4.58 | $4.58 | 8,432,800 | — | — |
| 2001-10-02 | $3.60 | $3.60 | 6,211,200 | — | — |
| 2001-10-01 | $3.25 | $3.25 | 6,884,000 | — | — |
| 2001-09-28 | $3.59 | $3.59 | 10,611,200 | — | — |
| 2001-09-27 | $3.22 | $3.22 | 16,444,800 | — | — |
| 2001-09-26 | $4.74 | $4.74 | 4,262,400 | — | — |
| 2001-09-25 | $4.80 | $4.79 | 5,345,600 | — | — |
| 2001-09-24 | $4.58 | $4.57 | 4,001,200 | — | — |
| 2001-09-21 | $4.11 | $4.11 | 6,833,600 | — | — |
| 2001-09-20 | $4.20 | $4.20 | 6,838,000 | — | — |
| 2001-09-19 | $4.52 | $4.52 | 10,944,400 | — | — |
| 2001-09-18 | $4.32 | $4.32 | 4,378,800 | — | — |
| 2001-09-17 | $5.11 | $5.11 | 2,885,200 | — | — |
| 2001-09-10 | $5.81 | $5.81 | 4,385,600 | — | — |
| 2001-09-07 | $5.98 | $5.97 | 3,179,600 | — | — |
| 2001-09-06 | $5.89 | $5.89 | 4,082,800 | — | — |
| 2001-09-05 | $6.18 | $6.18 | 7,985,200 | — | — |
| 2001-09-04 | $6.32 | $6.32 | 6,346,400 | — | — |
| 2001-08-31 | $6.26 | $6.26 | 5,418,400 | — | — |
| 2001-08-30 | $6.32 | $6.32 | 3,965,600 | — | — |
| 2001-08-29 | $6.43 | $6.43 | 5,218,800 | — | — |
| 2001-08-28 | $6.57 | $6.57 | 4,321,200 | — | — |
| 2001-08-27 | $6.68 | $6.68 | 5,238,800 | — | — |
| 2001-08-24 | $6.79 | $6.79 | 15,788,400 | — | — |
| 2001-08-23 | $6.00 | $6.00 | 2,313,600 | — | — |
| 2001-08-22 | $6.33 | $6.33 | 5,504,000 | — | — |
| 2001-08-21 | $5.97 | $5.97 | 4,928,800 | — | — |
| 2001-08-20 | $6.87 | $6.87 | 3,428,800 | — | — |
| 2001-08-17 | $6.71 | $6.71 | 7,267,600 | — | — |
| 2001-08-16 | $7.10 | $7.10 | 7,495,600 | — | — |
| 2001-08-15 | $7.36 | $7.36 | 7,715,600 | — | — |
| 2001-08-14 | $8.18 | $8.18 | 4,922,800 | — | — |
| 2001-08-13 | $7.99 | $7.99 | 2,750,800 | — | — |
| 2001-08-10 | $7.70 | $7.70 | 3,248,400 | — | — |
| 2001-08-09 | $7.88 | $7.88 | 3,792,000 | — | — |
| 2001-08-08 | $8.18 | $8.18 | 6,636,800 | — | — |
| 2001-08-07 | $8.07 | $8.07 | 5,917,600 | — | — |
| 2001-08-06 | $8.30 | $8.30 | 8,884,000 | — | — |
| 2001-08-03 | $8.33 | $8.33 | 1,845,600 | — | — |
| 2001-08-02 | $8.14 | $8.14 | 6,470,000 | — | — |
| 2001-08-01 | $7.75 | $7.75 | 4,544,000 | — | — |
| 2001-07-31 | $7.67 | $7.67 | 10,629,200 | — | — |
| 2001-07-30 | $7.48 | $7.48 | 5,696,800 | — | — |
| 2001-07-27 | $7.00 | $7.00 | 5,110,400 | — | — |
| 2001-07-26 | $6.96 | $6.96 | 5,606,000 | — | — |
| 2001-07-25 | $5.89 | $5.89 | 6,218,400 | — | — |
| 2001-07-24 | $6.26 | $6.26 | 3,515,200 | — | — |
| 2001-07-23 | $6.54 | $6.54 | 2,855,600 | — | — |
| 2001-07-20 | $6.84 | $6.84 | 5,877,200 | — | — |
| 2001-07-19 | $6.85 | $6.85 | 6,409,600 | — | — |
| 2001-07-18 | $6.20 | $6.20 | 2,763,600 | — | — |
| 2001-07-17 | $6.87 | $6.87 | 4,530,800 | — | — |
| 2001-07-16 | $6.55 | $6.55 | 2,565,200 | — | — |
| 2001-07-13 | $6.97 | $6.97 | 3,159,600 | — | — |
| 2001-07-12 | $6.67 | $6.67 | 3,520,800 | — | — |
| 2001-07-11 | $5.81 | $5.81 | 6,656,000 | — | — |
| 2001-07-10 | $6.10 | $6.10 | 4,247,200 | — | — |
| 2001-07-09 | $6.73 | $6.73 | 9,950,000 | — | — |
| 2001-07-06 | $6.78 | $6.78 | 10,161,600 | — | — |
| 2001-07-05 | $6.98 | $6.98 | 3,893,600 | — | — |
| 2001-07-03 | $6.90 | $6.90 | 3,016,800 | — | — |
| 2001-07-02 | $7.04 | $7.04 | 5,725,200 | — | — |
| 2001-06-29 | $6.73 | $6.73 | 4,164,800 | — | — |
| 2001-06-28 | $5.76 | $5.76 | 4,994,800 | — | — |
| 2001-06-27 | $5.69 | $5.69 | 4,921,200 | — | — |
| 2001-06-26 | $5.42 | $5.42 | 5,748,400 | — | — |
| 2001-06-25 | $5.01 | $5.01 | 1,734,800 | — | — |
| 2001-06-22 | $5.10 | $5.10 | 4,323,600 | — | — |
| 2001-06-21 | $5.15 | $5.15 | 5,626,000 | — | — |
| 2001-06-20 | $5.59 | $5.59 | 5,540,800 | — | — |
| 2001-06-19 | $6.01 | $6.01 | 3,158,000 | — | — |
| 2001-06-18 | $5.84 | $5.84 | 1,973,200 | — | — |
| 2001-06-15 | $5.79 | $5.79 | 3,055,600 | — | — |
| 2001-06-14 | $6.05 | $6.05 | 3,730,400 | — | — |
| 2001-06-13 | $6.32 | $6.32 | 5,143,600 | — | — |
| 2001-06-12 | $6.31 | $6.31 | 6,858,800 | — | — |
| 2001-06-11 | $6.64 | $6.64 | 4,959,200 | — | — |
| 2001-06-08 | $7.16 | $7.16 | 5,442,800 | — | — |
| 2001-06-07 | $7.27 | $7.27 | 6,662,800 | — | — |
| 2001-06-06 | $6.69 | $6.69 | 12,755,200 | — | — |
| 2001-06-05 | $6.57 | $6.57 | 11,191,200 | — | — |
| 2001-06-04 | $6.06 | $6.06 | 3,136,800 | — | — |
| 2001-06-01 | $5.98 | $5.98 | 4,199,600 | — | — |
| 2001-05-31 | $6.17 | $6.17 | 4,419,600 | — | — |
| 2001-05-30 | $6.25 | $6.25 | 4,416,000 | — | — |
| 2001-05-29 | $6.85 | $6.85 | 6,860,800 | — | — |
| 2001-05-25 | $7.63 | $7.63 | 1,844,400 | — | — |
| 2001-05-24 | $7.62 | $7.62 | 5,672,000 | — | — |
| 2001-05-23 | $7.89 | $7.89 | 8,274,400 | — | — |
| 2001-05-22 | $8.08 | $8.08 | 13,885,200 | — | — |
| 2001-05-21 | $7.77 | $7.77 | 4,750,800 | — | — |
| 2001-05-18 | $7.48 | $7.47 | 7,377,200 | — | — |
| 2001-05-17 | $7.78 | $7.78 | 5,998,800 | — | — |
| 2001-05-16 | $7.29 | $7.29 | 8,853,200 | — | — |
| 2001-05-15 | $6.75 | $6.75 | 2,395,200 | — | — |
| 2001-05-14 | $6.35 | $6.35 | 5,339,200 | — | — |
| 2001-05-11 | $6.14 | $6.14 | 1,671,600 | — | — |
| 2001-05-10 | $6.27 | $6.27 | 1,689,200 | — | — |
| 2001-05-09 | $6.43 | $6.43 | 4,496,800 | — | — |
| 2001-05-08 | $6.67 | $6.67 | 6,511,600 | — | — |
| 2001-05-07 | $6.74 | $6.74 | 2,840,000 | — | — |
| 2001-05-04 | $6.72 | $6.72 | 5,635,200 | — | — |
| 2001-05-03 | $6.99 | $6.99 | 7,837,600 | — | — |
| 2001-05-02 | $6.75 | $6.75 | 3,606,800 | — | — |
| 2001-05-01 | $6.52 | $6.52 | 3,482,400 | — | — |
| 2001-04-30 | $6.30 | $6.30 | 2,824,800 | — | — |
| 2001-04-27 | $5.87 | $5.87 | 2,833,200 | — | — |
| 2001-04-26 | $5.80 | $5.80 | 3,418,800 | — | — |
| 2001-04-25 | $5.89 | $5.89 | 3,112,000 | — | — |
| 2001-04-24 | $5.36 | $5.36 | 3,416,000 | — | — |
| 2001-04-23 | $5.15 | $5.15 | 8,404,000 | — | — |
| 2001-04-20 | $5.58 | $5.57 | 5,736,800 | — | — |
| 2001-04-19 | $5.04 | $5.04 | 4,748,400 | — | — |
| 2001-04-18 | $4.49 | $4.49 | 8,188,400 | — | — |
| 2001-04-17 | $3.88 | $3.88 | 6,679,600 | — | — |
| 2001-04-16 | $3.72 | $3.71 | 3,375,600 | — | — |
| 2001-04-12 | $3.86 | $3.86 | 3,914,000 | — | — |
| 2001-04-11 | $3.95 | $3.95 | 9,857,200 | — | — |
| 2001-04-10 | $3.06 | $3.06 | 4,862,400 | — | — |
| 2001-04-09 | $2.53 | $2.52 | 4,875,600 | — | — |
| 2001-04-06 | $2.50 | $2.50 | 12,031,600 | — | — |
| 2001-04-05 | $2.23 | $2.23 | 6,473,200 | — | — |
| 2001-04-04 | $2.13 | $2.13 | 2,302,400 | — | — |
| 2001-04-03 | $2.22 | $2.22 | 5,518,800 | — | — |
| 2001-04-02 | $2.84 | $2.84 | 3,023,200 | — | — |
| 2001-03-30 | $3.02 | $3.02 | 3,236,800 | — | — |
| 2001-03-29 | $3.11 | $3.11 | 2,442,000 | — | — |
| 2001-03-28 | $3.31 | $3.31 | 2,838,000 | — | — |
| 2001-03-27 | $3.44 | $3.44 | 5,968,400 | — | — |
| 2001-03-26 | $3.83 | $3.83 | 1,350,800 | — | — |
| 2001-03-23 | $4.33 | $4.33 | 2,613,200 | — | — |
| 2001-03-22 | $4.36 | $4.36 | 2,879,200 | — | — |
| 2001-03-21 | $4.30 | $4.30 | 2,201,600 | — | — |
| 2001-03-20 | $4.25 | $4.25 | 1,317,600 | — | — |
| 2001-03-19 | $4.69 | $4.69 | 1,898,400 | — | — |
| 2001-03-16 | $4.59 | $4.59 | 2,215,600 | — | — |
| 2001-03-15 | $4.80 | $4.80 | 1,634,400 | — | — |
| 2001-03-14 | $4.72 | $4.72 | 2,107,600 | — | — |
| 2001-03-13 | $4.94 | $4.94 | 1,862,800 | — | — |
| 2001-03-12 | $4.58 | $4.58 | 1,842,800 | — | — |
| 2001-03-09 | $4.70 | $4.70 | 1,542,800 | — | — |
| 2001-03-08 | $5.03 | $5.03 | 2,900,000 | — | — |
| 2001-03-07 | $4.86 | $4.86 | 3,170,800 | — | — |
| 2001-03-06 | $4.88 | $4.88 | 5,240,800 | — | — |
| 2001-03-05 | $4.63 | $4.62 | 2,490,000 | — | — |
| 2001-03-02 | $4.97 | $4.97 | 6,501,200 | — | — |
| 2001-03-01 | $4.84 | $4.84 | 2,540,800 | — | — |
| 2001-02-28 | $4.97 | $4.97 | 4,192,400 | — | — |
| 2001-02-27 | $5.75 | $5.75 | 3,001,600 | — | — |
| 2001-02-26 | $6.33 | $6.33 | 4,283,600 | — | — |
| 2001-02-23 | $6.25 | $6.25 | 5,194,000 | — | — |
| 2001-02-22 | $5.33 | $5.33 | 5,556,800 | — | — |
| 2001-02-21 | $5.63 | $5.63 | 4,533,200 | — | — |
| 2001-02-20 | $6.14 | $6.14 | 4,621,600 | — | — |
| 2001-02-16 | $7.22 | $7.22 | 3,525,600 | — | — |
| 2001-02-15 | $7.59 | $7.59 | 5,850,800 | — | — |
| 2001-02-14 | $6.70 | $6.70 | 4,453,200 | — | — |
| 2001-02-13 | $6.88 | $6.88 | 4,834,800 | — | — |
| 2001-02-12 | $6.61 | $6.61 | 2,901,200 | — | — |
| 2001-02-09 | $7.22 | $7.22 | 1,206,000 | — | — |
| 2001-02-08 | $7.70 | $7.70 | 4,302,800 | — | — |
| 2001-02-07 | $7.88 | $7.88 | 4,690,400 | — | — |
| 2001-02-06 | $8.25 | $8.25 | 6,284,400 | — | — |
| 2001-02-05 | $8.80 | $8.80 | 2,630,800 | — | — |
| 2001-02-02 | $9.59 | $9.59 | 5,268,400 | — | — |
| 2001-02-01 | $10.44 | $10.44 | 5,822,000 | — | — |
| 2001-01-31 | $9.88 | $9.87 | 6,700,000 | — | — |
| 2001-01-30 | $8.38 | $8.38 | 5,190,800 | — | — |
| 2001-01-29 | $8.39 | $8.39 | 3,665,600 | — | — |
| 2001-01-26 | $8.77 | $8.77 | 5,333,600 | — | — |
| 2001-01-25 | $9.00 | $9.00 | 6,128,400 | — | — |
| 2001-01-24 | $8.48 | $8.48 | 5,402,000 | — | — |
| 2001-01-23 | $8.81 | $8.81 | 10,602,800 | — | — |
| 2001-01-22 | $8.30 | $8.30 | 9,569,600 | — | — |
| 2001-01-19 | $7.00 | $7.00 | 3,609,200 | — | — |
| 2001-01-18 | $7.06 | $7.06 | 4,115,200 | — | — |
| 2001-01-17 | $6.92 | $6.92 | 4,712,000 | — | — |
| 2001-01-16 | $6.34 | $6.34 | 1,420,000 | — | — |
| 2001-01-12 | $6.88 | $6.88 | 2,292,800 | — | — |
| 2001-01-11 | $6.33 | $6.33 | 5,093,200 | — | — |
| 2001-01-10 | $5.70 | $5.70 | 3,650,800 | — | — |
| 2001-01-09 | $5.69 | $5.69 | 2,123,200 | — | — |
| 2001-01-08 | $5.70 | $5.70 | 1,948,800 | — | — |
| 2001-01-05 | $5.63 | $5.63 | 1,514,000 | — | — |
| 2001-01-04 | $6.06 | $6.06 | 4,648,000 | — | — |
| 2001-01-03 | $5.42 | $5.42 | 3,264,000 | — | — |
| 2001-01-02 | $5.34 | $5.34 | 2,221,600 | — | — |