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
- 1980-12-02 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 | $7.03 | $7.69 | 6,570,400 | — | — |
| 2001-12-28 | $7.06 | $7.72 | 5,465,600 | — | — |
| 2001-12-27 | $7.09 | $7.76 | 5,219,200 | — | — |
| 2001-12-26 | $7.14 | $7.80 | 12,077,600 | — | — |
| 2001-12-24 | $7.13 | $7.80 | 8,288,800 | — | — |
| 2001-12-21 | $7.04 | $7.70 | 33,040,000 | — | — |
| 2001-12-20 | $6.72 | $7.35 | 15,624,000 | — | — |
| 2001-12-19 | $6.83 | $7.46 | 22,935,200 | — | — |
| 2001-12-18 | $6.60 | $7.21 | 15,545,600 | — | — |
| 2001-12-17 | $6.54 | $7.15 | 26,223,200 | — | — |
| 2001-12-14 | $6.73 | $7.36 | 65,985,600 | — | — |
| 2001-12-13 | $6.85 | $7.49 | 10,440,800 | — | — |
| 2001-12-12 | $6.81 | $7.44 | 11,228,000 | — | — |
| 2001-12-11 | $6.88 | $7.51 | 7,176,000 | — | — |
| 2001-12-10 | $6.80 | $7.43 | 8,631,200 | — | — |
| 2001-12-07 | $6.88 | $7.52 | 13,519,200 | — | — |
| 2001-12-06 | $7.04 | $7.69 | 15,729,600 | — | — |
| 2001-12-05 | $6.85 | $7.48 | 10,920,000 | — | — |
| 2001-12-04 | $6.62 | $7.23 | 7,030,400 | — | — |
| 2001-12-03 | $6.61 | $7.22 | 6,876,800 | — | — |
| 2001-11-30 | $6.62 | $7.24 | 12,154,400 | — | — |
| 2001-11-29 | $6.43 | $7.02 | 7,641,600 | — | — |
| 2001-11-28 | $6.47 | $7.07 | 6,448,800 | — | — |
| 2001-11-27 | $6.53 | $7.14 | 6,218,400 | — | — |
| 2001-11-26 | $6.54 | $7.14 | 12,923,200 | — | — |
| 2001-11-23 | $6.68 | $7.29 | 2,711,200 | — | — |
| 2001-11-21 | $6.69 | $7.31 | 9,084,000 | — | — |
| 2001-11-20 | $6.69 | $7.31 | 12,739,200 | — | — |
| 2001-11-19 | $6.66 | $7.27 | 17,625,600 | — | — |
| 2001-11-16 | $6.62 | $7.23 | 11,053,600 | — | — |
| 2001-11-15 | $6.56 | $7.16 | 13,776,800 | — | — |
| 2001-11-14 | $6.45 | $7.04 | 12,618,400 | — | — |
| 2001-11-13 | $6.25 | $6.82 | 8,261,600 | — | — |
| 2001-11-12 | $6.17 | $6.74 | 3,999,200 | — | — |
| 2001-11-09 | $6.19 | $6.77 | 2,723,200 | — | — |
| 2001-11-08 | $6.23 | $6.81 | 6,240,000 | — | — |
| 2001-11-07 | $6.22 | $6.79 | 7,430,400 | — | — |
| 2001-11-06 | $6.25 | $6.82 | 5,361,600 | — | — |
| 2001-11-05 | $6.19 | $6.76 | 3,059,200 | — | — |
| 2001-11-02 | $6.15 | $6.71 | 4,517,600 | — | — |
| 2001-11-01 | $6.12 | $6.69 | 12,476,000 | — | — |
| 2001-10-31 | $6.17 | $6.74 | 16,315,200 | — | — |
| 2001-10-30 | $6.01 | $6.56 | 8,999,200 | — | — |
| 2001-10-29 | $6.11 | $6.67 | 5,242,400 | — | — |
| 2001-10-26 | $6.21 | $6.78 | 8,450,400 | — | — |
| 2001-10-25 | $6.12 | $6.69 | 9,764,800 | — | — |
| 2001-10-24 | $6.10 | $6.66 | 3,948,800 | — | — |
| 2001-10-23 | $6.14 | $6.71 | 12,030,400 | — | — |
| 2001-10-22 | $6.17 | $6.73 | 10,716,800 | — | — |
| 2001-10-19 | $6.02 | $6.57 | 12,712,800 | — | — |
| 2001-10-18 | $5.95 | $6.50 | 6,332,000 | — | — |
| 2001-10-17 | $5.93 | $6.48 | 8,213,600 | — | — |
| 2001-10-16 | $5.94 | $6.49 | 13,043,200 | — | — |
| 2001-10-15 | $5.96 | $6.51 | 9,600,000 | — | — |
| 2001-10-12 | $6.01 | $6.56 | 11,457,600 | — | — |
| 2001-10-11 | $5.99 | $6.54 | 16,228,800 | — | — |
| 2001-10-10 | $6.03 | $6.59 | 16,685,600 | — | — |
| 2001-10-09 | $5.85 | $6.38 | 11,063,200 | — | — |
| 2001-10-08 | $5.93 | $6.47 | 12,100,000 | — | — |
| 2001-10-05 | $5.98 | $6.53 | 12,214,400 | — | — |
| 2001-10-04 | $5.95 | $6.50 | 9,056,000 | — | — |
| 2001-10-03 | $6.12 | $6.68 | 13,999,200 | — | — |
| 2001-10-02 | $6.01 | $6.56 | 10,900,000 | — | — |
| 2001-10-01 | $5.86 | $6.40 | 8,278,400 | — | — |
| 2001-09-28 | $5.85 | $6.39 | 10,322,400 | — | — |
| 2001-09-27 | $5.69 | $6.22 | 13,406,400 | — | — |
| 2001-09-26 | $5.68 | $6.21 | 13,273,600 | — | — |
| 2001-09-25 | $5.71 | $6.23 | 9,951,200 | — | — |
| 2001-09-24 | $5.80 | $6.34 | 12,559,200 | — | — |
| 2001-09-21 | $5.46 | $5.96 | 40,428,800 | — | — |
| 2001-09-20 | $5.28 | $5.77 | 19,208,800 | — | — |
| 2001-09-19 | $5.34 | $5.84 | 24,913,600 | — | — |
| 2001-09-18 | $5.38 | $5.88 | 25,150,400 | — | — |
| 2001-09-17 | $5.51 | $6.01 | 18,979,200 | — | — |
| 2001-09-10 | $6.08 | $6.63 | 7,283,200 | — | — |
| 2001-09-07 | $6.06 | $6.62 | 14,432,800 | — | — |
| 2001-09-06 | $6.27 | $6.84 | 8,446,400 | — | — |
| 2001-09-05 | $6.31 | $6.89 | 10,056,800 | — | — |
| 2001-09-04 | $6.34 | $6.92 | 13,728,000 | — | — |
| 2001-08-31 | $6.25 | $6.82 | 8,666,400 | — | — |
| 2001-08-30 | $6.19 | $6.75 | 7,333,600 | — | — |
| 2001-08-29 | $6.28 | $6.85 | 5,089,600 | — | — |
| 2001-08-28 | $6.31 | $6.89 | 7,459,200 | — | — |
| 2001-08-27 | $6.31 | $6.89 | 7,254,400 | — | — |
| 2001-08-24 | $6.41 | $6.99 | 13,169,600 | — | — |
| 2001-08-23 | $6.15 | $6.71 | 9,220,800 | — | — |
| 2001-08-22 | $6.11 | $6.67 | 6,225,600 | — | — |
| 2001-08-21 | $6.08 | $6.63 | 10,111,200 | — | — |
| 2001-08-20 | $6.03 | $6.57 | 6,202,400 | — | — |
| 2001-08-17 | $6.09 | $6.65 | 5,426,400 | — | — |
| 2001-08-16 | $6.13 | $6.68 | 5,716,800 | — | — |
| 2001-08-15 | $6.09 | $6.65 | 7,245,600 | — | — |
| 2001-08-14 | $6.19 | $6.75 | 3,258,400 | — | — |
| 2001-08-13 | $6.21 | $6.77 | 6,129,600 | — | — |
| 2001-08-10 | $6.18 | $6.74 | 5,316,800 | — | — |
| 2001-08-09 | $6.08 | $6.63 | 9,937,600 | — | — |
| 2001-08-08 | $6.00 | $6.55 | 9,898,400 | — | — |
| 2001-08-07 | $5.97 | $6.51 | 5,502,400 | — | — |
| 2001-08-06 | $5.94 | $6.48 | 14,084,000 | — | — |
| 2001-08-03 | $6.27 | $6.84 | 9,455,200 | — | — |
| 2001-08-02 | $6.22 | $6.79 | 17,220,000 | — | — |
| 2001-08-01 | $5.98 | $6.52 | 6,523,200 | — | — |
| 2001-07-31 | $5.94 | $6.48 | 11,809,600 | — | — |
| 2001-07-30 | $5.76 | $6.29 | 9,475,200 | — | — |
| 2001-07-27 | $5.85 | $6.38 | 8,160,000 | — | — |
| 2001-07-26 | $5.98 | $6.52 | 7,420,000 | — | — |
| 2001-07-25 | $5.85 | $6.38 | 6,352,000 | — | — |
| 2001-07-24 | $5.76 | $6.28 | 6,176,000 | — | — |
| 2001-07-23 | $5.78 | $6.30 | 10,483,200 | — | — |
| 2001-07-20 | $5.92 | $6.46 | 8,193,600 | — | — |
| 2001-07-19 | $5.97 | $6.51 | 21,112,000 | — | — |
| 2001-07-18 | $5.75 | $6.27 | 7,651,200 | — | — |
| 2001-07-17 | $5.87 | $6.40 | 9,413,600 | — | — |
| 2001-07-16 | $5.80 | $6.33 | 14,795,200 | — | — |
| 2001-07-13 | $5.64 | $6.15 | 6,738,400 | — | — |
| 2001-07-12 | $5.63 | $6.14 | 13,215,200 | — | — |
| 2001-07-11 | $5.30 | $5.78 | 7,352,800 | — | — |
| 2001-07-10 | $5.14 | $5.61 | 8,885,600 | — | — |
| 2001-07-09 | $5.19 | $5.66 | 4,908,000 | — | — |
| 2001-07-06 | $5.23 | $5.70 | 7,800,000 | — | — |
| 2001-07-05 | $5.26 | $5.74 | 11,560,800 | — | — |
| 2001-07-03 | $5.32 | $5.80 | 5,087,200 | — | — |
| 2001-07-02 | $5.27 | $5.75 | 12,188,000 | — | — |
| 2001-06-29 | $5.25 | $5.73 | 23,972,800 | — | — |
| 2001-06-28 | $5.25 | $5.72 | 40,526,400 | — | — |
| 2001-06-27 | $5.33 | $5.82 | 6,638,400 | — | — |
| 2001-06-26 | $5.34 | $5.83 | 11,744,000 | — | — |
| 2001-06-25 | $5.50 | $6.00 | 9,700,000 | — | — |
| 2001-06-22 | $5.57 | $6.08 | 8,082,400 | — | — |
| 2001-06-21 | $5.44 | $5.94 | 17,780,000 | — | — |
| 2001-06-20 | $5.25 | $5.73 | 10,246,400 | — | — |
| 2001-06-19 | $5.33 | $5.81 | 10,737,600 | — | — |
| 2001-06-18 | $5.10 | $5.57 | 5,157,600 | — | — |
| 2001-06-15 | $5.11 | $5.58 | 12,663,200 | — | — |
| 2001-06-14 | $5.18 | $5.65 | 7,860,800 | — | — |
| 2001-06-13 | $5.17 | $5.64 | 4,986,400 | — | — |
| 2001-06-12 | $5.23 | $5.70 | 6,781,600 | — | — |
| 2001-06-11 | $5.15 | $5.61 | 5,498,400 | — | — |
| 2001-06-08 | $5.20 | $5.67 | 3,804,800 | — | — |
| 2001-06-07 | $5.29 | $5.77 | 12,457,600 | — | — |
| 2001-06-06 | $5.18 | $5.64 | 4,986,400 | — | — |
| 2001-06-05 | $5.18 | $5.64 | 6,280,000 | — | — |
| 2001-06-04 | $5.15 | $5.60 | 4,694,400 | — | — |
| 2001-06-01 | $5.16 | $5.63 | 7,395,200 | — | — |
| 2001-05-31 | $5.14 | $5.60 | 11,191,200 | — | — |
| 2001-05-30 | $5.13 | $5.58 | 17,573,600 | — | — |
| 2001-05-29 | $5.31 | $5.78 | 8,752,000 | — | — |
| 2001-05-25 | $5.44 | $5.92 | 5,265,600 | — | — |
| 2001-05-24 | $5.47 | $5.96 | 3,976,000 | — | — |
| 2001-05-23 | $5.46 | $5.95 | 11,368,800 | — | — |
| 2001-05-22 | $5.64 | $6.14 | 13,677,600 | — | — |
| 2001-05-21 | $5.46 | $5.95 | 7,160,000 | — | — |
| 2001-05-18 | $5.30 | $5.77 | 8,616,000 | — | — |
| 2001-05-17 | $5.29 | $5.76 | 16,219,200 | — | — |
| 2001-05-16 | $5.25 | $5.72 | 8,776,000 | — | — |
| 2001-05-15 | $4.95 | $5.39 | 8,804,800 | — | — |
| 2001-05-14 | $4.86 | $5.29 | 5,295,200 | — | — |
| 2001-05-11 | $4.80 | $5.23 | 15,259,200 | — | — |
| 2001-05-10 | $4.92 | $5.36 | 14,444,800 | — | — |
| 2001-05-09 | $5.00 | $5.45 | 13,472,800 | — | — |
| 2001-05-08 | $5.12 | $5.58 | 4,370,400 | — | — |
| 2001-05-07 | $5.07 | $5.52 | 4,399,200 | — | — |
| 2001-05-04 | $5.08 | $5.53 | 6,878,400 | — | — |
| 2001-05-03 | $5.12 | $5.58 | 5,381,600 | — | — |
| 2001-05-02 | $5.20 | $5.66 | 4,779,200 | — | — |
| 2001-05-01 | $5.07 | $5.53 | 7,025,600 | — | — |
| 2001-04-30 | $5.23 | $5.69 | 9,381,600 | — | — |
| 2001-04-27 | $5.20 | $5.67 | 11,600,800 | — | — |
| 2001-04-26 | $4.98 | $5.42 | 7,180,000 | — | — |
| 2001-04-25 | $4.87 | $5.31 | 4,781,600 | — | — |
| 2001-04-24 | $4.78 | $5.21 | 6,303,200 | — | — |
| 2001-04-23 | $4.98 | $5.42 | 6,832,000 | — | — |
| 2001-04-20 | $4.97 | $5.41 | 9,133,600 | — | — |
| 2001-04-19 | $4.95 | $5.39 | 16,092,000 | — | — |
| 2001-04-18 | $4.78 | $5.21 | 20,862,400 | — | — |
| 2001-04-17 | $4.65 | $5.07 | 8,573,600 | — | — |
| 2001-04-16 | $4.62 | $5.03 | 14,552,000 | — | — |
| 2001-04-12 | $4.68 | $5.10 | 13,772,000 | — | — |
| 2001-04-11 | $4.76 | $5.18 | 10,657,600 | — | — |
| 2001-04-10 | $4.93 | $5.37 | 15,030,400 | — | — |
| 2001-04-09 | $4.94 | $5.38 | 4,030,400 | — | — |
| 2001-04-06 | $4.91 | $5.34 | 6,812,800 | — | — |
| 2001-04-05 | $4.92 | $5.36 | 13,628,800 | — | — |
| 2001-04-04 | $4.95 | $5.40 | 5,100,000 | — | — |
| 2001-04-03 | $4.91 | $5.35 | 6,492,800 | — | — |
| 2001-04-02 | $5.14 | $5.60 | 7,388,800 | — | — |
| 2001-03-30 | $5.04 | $5.49 | 4,391,200 | — | — |
| 2001-03-29 | $5.02 | $5.47 | 5,832,800 | — | — |
| 2001-03-28 | $4.93 | $5.37 | 6,362,400 | — | — |
| 2001-03-27 | $4.95 | $5.39 | 8,483,200 | — | — |
| 2001-03-26 | $4.92 | $5.36 | 7,064,000 | — | — |
| 2001-03-23 | $5.04 | $5.49 | 11,733,600 | — | — |
| 2001-03-22 | $4.94 | $5.38 | 15,406,400 | — | — |
| 2001-03-21 | $5.02 | $5.46 | 27,081,600 | — | — |
| 2001-03-20 | $4.75 | $5.18 | 13,690,400 | — | — |
| 2001-03-19 | $4.52 | $4.93 | 8,687,200 | — | — |
| 2001-03-16 | $4.54 | $4.95 | 16,113,600 | — | — |
| 2001-03-15 | $4.54 | $4.95 | 9,785,600 | — | — |
| 2001-03-14 | $4.57 | $4.96 | 7,587,200 | — | — |
| 2001-03-13 | $4.69 | $5.10 | 7,943,200 | — | — |
| 2001-03-12 | $4.89 | $5.32 | 3,953,600 | — | — |
| 2001-03-09 | $5.01 | $5.45 | 7,976,800 | — | — |
| 2001-03-08 | $5.04 | $5.48 | 11,703,200 | — | — |
| 2001-03-07 | $5.03 | $5.47 | 8,788,000 | — | — |
| 2001-03-06 | $4.89 | $5.32 | 9,149,600 | — | — |
| 2001-03-05 | $4.70 | $5.12 | 14,545,600 | — | — |
| 2001-03-02 | $4.70 | $5.11 | 11,933,600 | — | — |
| 2001-03-01 | $4.77 | $5.18 | 9,636,800 | — | — |
| 2001-02-28 | $4.88 | $5.31 | 23,287,200 | — | — |
| 2001-02-27 | $4.92 | $5.35 | 97,760,800 | — | — |
| 2001-02-26 | $6.14 | $6.68 | 17,316,000 | — | — |
| 2001-02-23 | $6.13 | $6.66 | 7,768,800 | — | — |
| 2001-02-22 | $6.00 | $6.53 | 18,472,800 | — | — |
| 2001-02-21 | $5.88 | $6.40 | 16,009,600 | — | — |
| 2001-02-20 | $5.94 | $6.46 | 31,327,200 | — | — |
| 2001-02-16 | $6.44 | $7.00 | 10,629,600 | — | — |
| 2001-02-15 | $6.53 | $7.11 | 14,766,400 | — | — |
| 2001-02-14 | $6.89 | $7.50 | 4,241,600 | — | — |
| 2001-02-13 | $7.01 | $7.63 | 6,788,800 | — | — |
| 2001-02-12 | $6.79 | $7.38 | 4,188,800 | — | — |
| 2001-02-09 | $6.81 | $7.40 | 6,783,200 | — | — |
| 2001-02-08 | $6.89 | $7.49 | 11,316,800 | — | — |
| 2001-02-07 | $7.06 | $7.67 | 10,194,400 | — | — |
| 2001-02-06 | $7.07 | $7.69 | 8,448,000 | — | — |
| 2001-02-05 | $6.90 | $7.50 | 5,487,200 | — | — |
| 2001-02-02 | $6.83 | $7.42 | 5,003,200 | — | — |
| 2001-02-01 | $6.81 | $7.41 | 10,366,400 | — | — |
| 2001-01-31 | $6.88 | $7.48 | 7,408,000 | — | — |
| 2001-01-30 | $6.63 | $7.21 | 6,959,200 | — | — |
| 2001-01-29 | $6.55 | $7.13 | 4,100,800 | — | — |
| 2001-01-26 | $6.63 | $7.21 | 6,229,600 | — | — |
| 2001-01-25 | $6.77 | $7.37 | 8,836,800 | — | — |
| 2001-01-24 | $6.55 | $7.12 | 9,546,400 | — | — |
| 2001-01-23 | $6.64 | $7.22 | 8,467,200 | — | — |
| 2001-01-22 | $6.62 | $7.20 | 9,307,200 | — | — |
| 2001-01-19 | $6.55 | $7.13 | 21,124,800 | — | — |
| 2001-01-18 | $7.01 | $7.62 | 6,805,600 | — | — |
| 2001-01-17 | $6.98 | $7.59 | 12,588,800 | — | — |
| 2001-01-16 | $6.96 | $7.57 | 8,748,000 | — | — |
| 2001-01-12 | $7.05 | $7.67 | 10,188,800 | — | — |
| 2001-01-11 | $7.22 | $7.85 | 12,061,600 | — | — |
| 2001-01-10 | $7.27 | $7.90 | 15,828,800 | — | — |
| 2001-01-09 | $7.43 | $8.08 | 30,744,800 | — | — |
| 2001-01-08 | $7.20 | $7.83 | 17,046,400 | — | — |
| 2001-01-05 | $6.86 | $7.46 | 22,917,600 | — | — |
| 2001-01-04 | $7.17 | $7.80 | 29,224,000 | — | — |
| 2001-01-03 | $6.99 | $7.60 | 30,599,200 | — | — |
| 2001-01-02 | $6.77 | $7.36 | 28,993,600 | — | — |