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
- 1973-02-21 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 | $7.05 | $21.53 | 5,012,000 | — | — |
| 2001-12-28 | $7.06 | $21.56 | 3,549,600 | — | — |
| 2001-12-27 | $7.06 | $21.57 | 2,500,000 | — | — |
| 2001-12-26 | $7.06 | $21.55 | 2,524,000 | — | — |
| 2001-12-24 | $7.06 | $21.55 | 1,763,200 | — | — |
| 2001-12-21 | $6.96 | $21.25 | 5,516,800 | — | — |
| 2001-12-20 | $6.96 | $21.26 | 4,715,200 | — | — |
| 2001-12-19 | $6.96 | $21.26 | 6,428,000 | — | — |
| 2001-12-18 | $6.80 | $20.76 | 5,450,400 | — | — |
| 2001-12-17 | $6.77 | $20.67 | 4,563,200 | — | — |
| 2001-12-14 | $6.84 | $20.89 | 6,164,800 | — | — |
| 2001-12-13 | $6.91 | $21.09 | 7,272,000 | — | — |
| 2001-12-12 | $6.79 | $20.73 | 5,574,400 | — | — |
| 2001-12-11 | $6.75 | $20.61 | 7,068,800 | — | — |
| 2001-12-10 | $6.90 | $21.08 | 2,404,800 | — | — |
| 2001-12-07 | $6.97 | $21.28 | 4,882,400 | — | — |
| 2001-12-06 | $6.88 | $20.99 | 6,710,400 | — | — |
| 2001-12-05 | $6.94 | $21.20 | 4,384,000 | — | — |
| 2001-12-04 | $6.97 | $21.28 | 3,646,400 | — | — |
| 2001-12-03 | $6.90 | $21.08 | 5,769,600 | — | — |
| 2001-11-30 | $6.93 | $21.15 | 4,858,400 | — | — |
| 2001-11-29 | $6.91 | $21.09 | 4,234,400 | — | — |
| 2001-11-28 | $6.83 | $20.84 | 6,945,600 | — | — |
| 2001-11-27 | $6.93 | $20.95 | 20,448,000 | — | — |
| 2001-11-26 | $6.93 | $20.93 | 2,927,200 | — | — |
| 2001-11-23 | $6.88 | $20.80 | 2,400,000 | — | — |
| 2001-11-21 | $6.87 | $20.77 | 4,416,800 | — | — |
| 2001-11-20 | $6.96 | $21.03 | 6,953,600 | — | — |
| 2001-11-19 | $6.78 | $20.49 | 5,657,600 | — | — |
| 2001-11-16 | $6.83 | $20.63 | 4,460,000 | — | — |
| 2001-11-15 | $6.82 | $20.63 | 4,747,200 | — | — |
| 2001-11-14 | $6.88 | $20.78 | 3,877,600 | — | — |
| 2001-11-13 | $7.01 | $21.19 | 2,289,600 | — | — |
| 2001-11-12 | $7.01 | $21.19 | 3,310,400 | — | — |
| 2001-11-09 | $7.03 | $21.23 | 3,013,600 | — | — |
| 2001-11-08 | $7.06 | $21.33 | 4,171,200 | — | — |
| 2001-11-07 | $6.94 | $20.97 | 4,052,000 | — | — |
| 2001-11-06 | $7.02 | $21.21 | 6,470,400 | — | — |
| 2001-11-05 | $6.94 | $20.97 | 5,144,800 | — | — |
| 2001-11-02 | $6.70 | $20.26 | 2,840,800 | — | — |
| 2001-11-01 | $6.75 | $20.40 | 3,610,400 | — | — |
| 2001-10-31 | $6.64 | $20.06 | 2,940,000 | — | — |
| 2001-10-30 | $6.68 | $20.18 | 3,203,200 | — | — |
| 2001-10-29 | $6.73 | $20.34 | 4,950,400 | — | — |
| 2001-10-26 | $6.61 | $19.97 | 4,149,600 | — | — |
| 2001-10-25 | $6.68 | $20.20 | 3,161,600 | — | — |
| 2001-10-24 | $6.59 | $19.93 | 5,384,000 | — | — |
| 2001-10-23 | $6.55 | $19.80 | 3,551,200 | — | — |
| 2001-10-22 | $6.66 | $20.12 | 2,804,000 | — | — |
| 2001-10-19 | $6.63 | $20.04 | 2,192,800 | — | — |
| 2001-10-18 | $6.57 | $19.84 | 2,774,400 | — | — |
| 2001-10-17 | $6.67 | $20.16 | 3,631,200 | — | — |
| 2001-10-16 | $6.75 | $20.41 | 2,969,600 | — | — |
| 2001-10-15 | $6.64 | $20.06 | 3,524,000 | — | — |
| 2001-10-12 | $6.61 | $19.97 | 5,376,000 | — | — |
| 2001-10-11 | $6.61 | $19.99 | 3,564,000 | — | — |
| 2001-10-10 | $6.72 | $20.30 | 2,792,800 | — | — |
| 2001-10-09 | $6.66 | $20.12 | 2,532,800 | — | — |
| 2001-10-08 | $6.80 | $20.56 | 2,644,800 | — | — |
| 2001-10-05 | $6.84 | $20.67 | 3,313,600 | — | — |
| 2001-10-04 | $6.79 | $20.54 | 3,910,400 | — | — |
| 2001-10-03 | $6.76 | $20.43 | 6,795,200 | — | — |
| 2001-10-02 | $6.66 | $20.14 | 9,252,000 | — | — |
| 2001-10-01 | $6.71 | $20.29 | 6,573,600 | — | — |
| 2001-09-28 | $6.69 | $20.23 | 8,128,000 | — | — |
| 2001-09-27 | $6.49 | $19.61 | 9,253,600 | — | — |
| 2001-09-26 | $6.57 | $19.86 | 7,396,800 | — | — |
| 2001-09-25 | $6.66 | $20.12 | 8,848,000 | — | — |
| 2001-09-24 | $6.61 | $19.97 | 5,484,000 | — | — |
| 2001-09-21 | $6.71 | $20.27 | 11,778,400 | — | — |
| 2001-09-20 | $6.88 | $20.80 | 9,816,800 | — | — |
| 2001-09-19 | $6.85 | $20.71 | 7,572,000 | — | — |
| 2001-09-18 | $6.94 | $20.97 | 5,956,800 | — | — |
| 2001-09-17 | $6.92 | $20.91 | 8,987,200 | — | — |
| 2001-09-10 | $6.95 | $21.01 | 7,689,600 | — | — |
| 2001-09-07 | $7.02 | $21.20 | 7,538,400 | — | — |
| 2001-09-06 | $6.93 | $20.93 | 6,524,800 | — | — |
| 2001-09-05 | $6.83 | $20.65 | 5,152,000 | — | — |
| 2001-09-04 | $6.84 | $20.66 | 5,612,800 | — | — |
| 2001-08-31 | $6.79 | $20.54 | 4,521,600 | — | — |
| 2001-08-30 | $6.86 | $20.72 | 5,319,200 | — | — |
| 2001-08-29 | $6.89 | $20.84 | 6,904,000 | — | — |
| 2001-08-28 | $6.97 | $20.84 | 21,462,400 | — | — |
| 2001-08-27 | $6.94 | $20.76 | 4,640,800 | — | — |
| 2001-08-24 | $6.92 | $20.70 | 3,752,000 | — | — |
| 2001-08-23 | $6.88 | $20.58 | 7,665,600 | — | — |
| 2001-08-22 | $6.87 | $20.55 | 5,812,000 | — | — |
| 2001-08-21 | $6.81 | $20.38 | 3,415,200 | — | — |
| 2001-08-20 | $6.86 | $20.52 | 3,272,800 | — | — |
| 2001-08-17 | $6.74 | $20.16 | 1,926,400 | — | — |
| 2001-08-16 | $6.77 | $20.25 | 2,786,400 | — | — |
| 2001-08-15 | $6.69 | $20.02 | 5,592,000 | — | — |
| 2001-08-14 | $6.69 | $20.01 | 2,212,000 | — | — |
| 2001-08-13 | $6.68 | $19.97 | 2,577,600 | — | — |
| 2001-08-10 | $6.68 | $19.97 | 5,957,600 | — | — |
| 2001-08-09 | $6.69 | $20.01 | 5,585,600 | — | — |
| 2001-08-08 | $6.73 | $20.14 | 4,686,400 | — | — |
| 2001-08-07 | $6.81 | $20.37 | 3,309,600 | — | — |
| 2001-08-06 | $6.73 | $20.14 | 7,691,200 | — | — |
| 2001-08-03 | $6.87 | $20.56 | 5,170,400 | — | — |
| 2001-08-02 | $6.79 | $20.33 | 4,785,600 | — | — |
| 2001-08-01 | $6.75 | $20.20 | 8,974,400 | — | — |
| 2001-07-31 | $6.75 | $20.20 | 7,909,600 | — | — |
| 2001-07-30 | $6.89 | $20.62 | 7,154,400 | — | — |
| 2001-07-27 | $6.79 | $20.33 | 7,200,800 | — | — |
| 2001-07-26 | $6.84 | $20.48 | 10,791,200 | — | — |
| 2001-07-25 | $6.89 | $20.61 | 14,348,800 | — | — |
| 2001-07-24 | $6.63 | $19.83 | 10,577,600 | — | — |
| 2001-07-23 | $6.86 | $20.52 | 12,451,200 | — | — |
| 2001-07-20 | $7.13 | $21.32 | 10,944,000 | — | — |
| 2001-07-19 | $7.33 | $21.93 | 8,317,600 | — | — |
| 2001-07-18 | $7.22 | $21.60 | 3,182,400 | — | — |
| 2001-07-17 | $7.19 | $21.51 | 3,880,000 | — | — |
| 2001-07-16 | $7.30 | $21.84 | 2,704,800 | — | — |
| 2001-07-13 | $7.29 | $21.82 | 3,515,200 | — | — |
| 2001-07-12 | $7.33 | $21.93 | 3,660,000 | — | — |
| 2001-07-11 | $7.39 | $22.12 | 5,035,200 | — | — |
| 2001-07-10 | $7.48 | $22.39 | 8,161,600 | — | — |
| 2001-07-09 | $7.46 | $22.32 | 7,028,800 | — | — |
| 2001-07-06 | $7.49 | $22.42 | 7,452,800 | — | — |
| 2001-07-05 | $7.53 | $22.54 | 4,547,200 | — | — |
| 2001-07-03 | $7.52 | $22.49 | 4,038,400 | — | — |
| 2001-07-02 | $7.50 | $22.44 | 5,221,600 | — | — |
| 2001-06-29 | $7.53 | $22.52 | 3,658,400 | — | — |
| 2001-06-28 | $7.49 | $22.42 | 4,650,400 | — | — |
| 2001-06-27 | $7.59 | $22.72 | 4,787,200 | — | — |
| 2001-06-26 | $7.55 | $22.59 | 4,508,800 | — | — |
| 2001-06-25 | $7.56 | $22.61 | 5,251,200 | — | — |
| 2001-06-22 | $7.59 | $22.70 | 5,453,600 | — | — |
| 2001-06-21 | $7.53 | $22.52 | 11,620,800 | — | — |
| 2001-06-20 | $7.56 | $22.63 | 4,490,400 | — | — |
| 2001-06-19 | $7.58 | $22.67 | 2,964,000 | — | — |
| 2001-06-18 | $7.48 | $22.37 | 5,852,800 | — | — |
| 2001-06-15 | $7.46 | $22.33 | 7,374,400 | — | — |
| 2001-06-14 | $7.27 | $21.76 | 5,038,400 | — | — |
| 2001-06-13 | $7.38 | $22.09 | 5,998,400 | — | — |
| 2001-06-12 | $7.62 | $22.79 | 6,693,600 | — | — |
| 2001-06-11 | $7.58 | $22.67 | 6,916,000 | — | — |
| 2001-06-08 | $7.45 | $22.29 | 3,647,200 | — | — |
| 2001-06-07 | $7.41 | $22.16 | 8,867,200 | — | — |
| 2001-06-06 | $7.40 | $22.13 | 10,888,800 | — | — |
| 2001-06-05 | $7.37 | $22.05 | 10,525,600 | — | — |
| 2001-06-04 | $7.33 | $21.94 | 4,829,600 | — | — |
| 2001-06-01 | $7.26 | $21.71 | 3,756,000 | — | — |
| 2001-05-31 | $7.28 | $21.79 | 4,294,400 | — | — |
| 2001-05-30 | $7.18 | $21.48 | 4,275,200 | — | — |
| 2001-05-29 | $7.16 | $21.43 | 5,624,000 | — | — |
| 2001-05-25 | $7.23 | $21.62 | 11,471,200 | — | — |
| 2001-05-24 | $7.23 | $21.65 | 8,835,200 | — | — |
| 2001-05-23 | $7.22 | $21.60 | 4,480,800 | — | — |
| 2001-05-22 | $7.24 | $21.47 | 11,030,400 | — | — |
| 2001-05-21 | $7.10 | $21.04 | 6,456,000 | — | — |
| 2001-05-18 | $7.13 | $21.13 | 11,178,400 | — | — |
| 2001-05-17 | $7.16 | $21.23 | 14,004,000 | — | — |
| 2001-05-16 | $7.13 | $21.13 | 13,563,200 | — | — |
| 2001-05-15 | $7.14 | $21.16 | 19,509,600 | — | — |
| 2001-05-14 | $7.25 | $21.48 | 3,331,200 | — | — |
| 2001-05-11 | $7.20 | $21.33 | 3,775,200 | — | — |
| 2001-05-10 | $7.18 | $21.28 | 4,574,400 | — | — |
| 2001-05-09 | $7.21 | $21.37 | 5,427,200 | — | — |
| 2001-05-08 | $7.12 | $21.09 | 12,056,000 | — | — |
| 2001-05-07 | $7.01 | $20.78 | 12,088,800 | — | — |
| 2001-05-04 | $6.93 | $20.54 | 23,115,200 | — | — |
| 2001-05-03 | $7.21 | $21.36 | 6,074,400 | — | — |
| 2001-05-02 | $7.37 | $21.84 | 6,736,800 | — | — |
| 2001-05-01 | $7.38 | $21.87 | 4,280,000 | — | — |
| 2001-04-30 | $7.49 | $22.19 | 4,799,200 | — | — |
| 2001-04-27 | $7.44 | $22.04 | 6,334,400 | — | — |
| 2001-04-26 | $7.49 | $22.21 | 7,264,000 | — | — |
| 2001-04-25 | $7.47 | $22.13 | 5,917,600 | — | — |
| 2001-04-24 | $7.51 | $22.26 | 5,405,600 | — | — |
| 2001-04-23 | $7.48 | $22.18 | 7,848,800 | — | — |
| 2001-04-20 | $7.56 | $22.39 | 6,104,800 | — | — |
| 2001-04-19 | $7.58 | $22.47 | 4,243,200 | — | — |
| 2001-04-18 | $7.68 | $22.74 | 8,575,200 | — | — |
| 2001-04-17 | $7.86 | $23.30 | 5,532,800 | — | — |
| 2001-04-16 | $7.61 | $22.56 | 3,058,400 | — | — |
| 2001-04-12 | $7.52 | $22.28 | 2,788,000 | — | — |
| 2001-04-11 | $7.56 | $22.41 | 9,365,600 | — | — |
| 2001-04-10 | $7.70 | $22.82 | 7,186,400 | — | — |
| 2001-04-09 | $7.50 | $22.23 | 9,444,000 | — | — |
| 2001-04-06 | $7.35 | $21.78 | 8,940,000 | — | — |
| 2001-04-05 | $7.49 | $22.19 | 8,472,000 | — | — |
| 2001-04-04 | $7.60 | $22.52 | 8,142,400 | — | — |
| 2001-04-03 | $7.68 | $22.77 | 9,112,000 | — | — |
| 2001-04-02 | $7.65 | $22.67 | 7,185,600 | — | — |
| 2001-03-30 | $7.66 | $22.71 | 4,706,400 | — | — |
| 2001-03-29 | $7.65 | $22.67 | 6,317,600 | — | — |
| 2001-03-28 | $7.54 | $22.33 | 6,145,600 | — | — |
| 2001-03-27 | $7.67 | $22.73 | 12,151,200 | — | — |
| 2001-03-26 | $7.43 | $22.03 | 6,368,000 | — | — |
| 2001-03-23 | $7.17 | $21.24 | 6,686,400 | — | — |
| 2001-03-22 | $7.14 | $21.17 | 7,578,400 | — | — |
| 2001-03-21 | $7.41 | $21.94 | 9,149,600 | — | — |
| 2001-03-20 | $7.47 | $22.14 | 24,016,800 | — | — |
| 2001-03-19 | $7.73 | $22.90 | 19,055,200 | — | — |
| 2001-03-16 | $8.03 | $23.80 | 6,590,400 | — | — |
| 2001-03-15 | $8.08 | $23.95 | 5,829,600 | — | — |
| 2001-03-14 | $8.00 | $23.70 | 7,020,800 | — | — |
| 2001-03-13 | $8.06 | $23.89 | 8,314,400 | — | — |
| 2001-03-12 | $8.13 | $24.08 | 6,135,200 | — | — |
| 2001-03-09 | $8.20 | $24.29 | 5,672,800 | — | — |
| 2001-03-08 | $8.17 | $24.22 | 7,828,000 | — | — |
| 2001-03-07 | $8.13 | $24.08 | 6,393,600 | — | — |
| 2001-03-06 | $8.12 | $24.06 | 2,708,000 | — | — |
| 2001-03-05 | $8.15 | $24.16 | 3,128,800 | — | — |
| 2001-03-02 | $8.17 | $24.21 | 5,832,800 | — | — |
| 2001-03-01 | $8.17 | $24.21 | 6,105,600 | — | — |
| 2001-02-28 | $8.13 | $24.10 | 7,564,800 | — | — |
| 2001-02-27 | $8.26 | $24.49 | 12,172,800 | — | — |
| 2001-02-26 | $8.03 | $23.79 | 6,752,800 | — | — |
| 2001-02-23 | $8.02 | $23.76 | 8,984,000 | — | — |
| 2001-02-22 | $8.07 | $23.91 | 8,272,000 | — | — |
| 2001-02-21 | $8.11 | $24.04 | 10,873,600 | — | — |
| 2001-02-20 | $8.07 | $23.70 | 8,892,000 | — | — |
| 2001-02-16 | $7.89 | $23.17 | 5,541,600 | — | — |
| 2001-02-15 | $7.73 | $22.69 | 5,865,600 | — | — |
| 2001-02-14 | $7.73 | $22.69 | 8,260,000 | — | — |
| 2001-02-13 | $7.73 | $22.69 | 2,992,000 | — | — |
| 2001-02-12 | $7.72 | $22.66 | 7,359,200 | — | — |
| 2001-02-09 | $7.78 | $22.84 | 4,294,400 | — | — |
| 2001-02-08 | $7.63 | $22.40 | 5,095,200 | — | — |
| 2001-02-07 | $7.49 | $22.01 | 7,822,400 | — | — |
| 2001-02-06 | $7.44 | $21.84 | 5,865,600 | — | — |
| 2001-02-05 | $7.31 | $21.48 | 5,484,800 | — | — |
| 2001-02-02 | $7.29 | $21.42 | 5,374,400 | — | — |
| 2001-02-01 | $7.17 | $21.07 | 12,525,600 | — | — |
| 2001-01-31 | $7.25 | $21.30 | 12,556,800 | — | — |
| 2001-01-30 | $7.47 | $21.94 | 6,883,200 | — | — |
| 2001-01-29 | $7.49 | $22.00 | 7,195,200 | — | — |
| 2001-01-26 | $7.50 | $22.03 | 7,090,400 | — | — |
| 2001-01-25 | $7.59 | $22.29 | 5,728,800 | — | — |
| 2001-01-24 | $7.55 | $22.17 | 7,172,000 | — | — |
| 2001-01-23 | $7.52 | $22.08 | 10,184,000 | — | — |
| 2001-01-22 | $7.60 | $22.33 | 6,524,000 | — | — |
| 2001-01-19 | $7.37 | $21.64 | 7,992,000 | — | — |
| 2001-01-18 | $7.49 | $22.01 | 5,373,600 | — | — |
| 2001-01-17 | $7.45 | $21.90 | 7,714,400 | — | — |
| 2001-01-16 | $7.25 | $21.30 | 12,756,000 | — | — |
| 2001-01-12 | $7.30 | $21.44 | 15,563,200 | — | — |
| 2001-01-11 | $7.18 | $21.09 | 9,068,800 | — | — |
| 2001-01-10 | $7.80 | $22.90 | 10,288,000 | — | — |
| 2001-01-09 | $7.90 | $23.20 | 4,166,400 | — | — |
| 2001-01-08 | $7.96 | $23.39 | 5,707,200 | — | — |
| 2001-01-05 | $7.92 | $23.27 | 7,532,800 | — | — |
| 2001-01-04 | $7.89 | $23.18 | 13,245,600 | — | — |
| 2001-01-03 | $8.39 | $24.65 | 7,304,000 | — | — |
| 2001-01-02 | $8.78 | $25.80 | 6,212,000 | — | — |