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
- 1980-03-17 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 | $8.64 | $14.68 | 3,259,238 | — | — |
| 2001-12-28 | $8.91 | $15.14 | 1,772,381 | — | — |
| 2001-12-27 | $8.89 | $15.10 | 2,778,553 | — | — |
| 2001-12-26 | $8.94 | $15.19 | 3,329,100 | — | — |
| 2001-12-24 | $8.71 | $14.80 | 797,344 | — | — |
| 2001-12-21 | $8.58 | $14.57 | 5,033,138 | — | — |
| 2001-12-20 | $8.58 | $14.58 | 2,708,691 | — | — |
| 2001-12-19 | $8.76 | $14.89 | 4,680,788 | — | — |
| 2001-12-18 | $8.62 | $14.64 | 1,965,263 | — | — |
| 2001-12-17 | $8.41 | $14.30 | 3,525,019 | — | — |
| 2001-12-14 | $8.29 | $14.02 | 2,582,634 | — | — |
| 2001-12-13 | $8.28 | $14.01 | 2,334,319 | — | — |
| 2001-12-12 | $8.42 | $14.25 | 1,764,788 | — | — |
| 2001-12-11 | $8.43 | $14.27 | 2,675,278 | — | — |
| 2001-12-10 | $8.51 | $14.41 | 3,141,534 | — | — |
| 2001-12-07 | $8.52 | $14.42 | 3,022,313 | — | — |
| 2001-12-06 | $8.67 | $14.67 | 6,090,947 | — | — |
| 2001-12-05 | $8.57 | $14.51 | 7,426,688 | — | — |
| 2001-12-04 | $8.33 | $14.10 | 4,445,381 | — | — |
| 2001-12-03 | $7.94 | $13.45 | 5,975,522 | — | — |
| 2001-11-30 | $8.01 | $13.56 | 3,535,650 | — | — |
| 2001-11-29 | $7.95 | $13.45 | 2,660,091 | — | — |
| 2001-11-28 | $7.89 | $13.34 | 3,765,741 | — | — |
| 2001-11-27 | $7.90 | $13.37 | 2,575,041 | — | — |
| 2001-11-26 | $8.07 | $13.65 | 2,057,906 | — | — |
| 2001-11-23 | $7.97 | $13.48 | 1,132,228 | — | — |
| 2001-11-21 | $7.79 | $13.18 | 2,194,594 | — | — |
| 2001-11-20 | $7.76 | $13.14 | 2,459,616 | — | — |
| 2001-11-19 | $7.92 | $13.41 | 1,502,044 | — | — |
| 2001-11-16 | $7.90 | $13.37 | 2,891,700 | — | — |
| 2001-11-15 | $7.94 | $13.36 | 5,396,119 | — | — |
| 2001-11-14 | $7.85 | $13.22 | 9,817,959 | — | — |
| 2001-11-13 | $8.28 | $13.95 | 3,244,809 | — | — |
| 2001-11-12 | $7.97 | $13.42 | 3,083,063 | — | — |
| 2001-11-09 | $7.94 | $13.37 | 3,725,494 | — | — |
| 2001-11-08 | $7.99 | $13.45 | 5,731,003 | — | — |
| 2001-11-07 | $8.24 | $13.88 | 8,345,531 | — | — |
| 2001-11-06 | $8.12 | $13.68 | 8,394,131 | — | — |
| 2001-11-05 | $7.77 | $13.08 | 6,523,791 | — | — |
| 2001-11-02 | $7.35 | $12.38 | 3,659,428 | — | — |
| 2001-11-01 | $7.06 | $11.88 | 4,336,791 | — | — |
| 2001-10-31 | $6.96 | $11.71 | 2,354,822 | — | — |
| 2001-10-30 | $6.86 | $11.56 | 2,409,497 | — | — |
| 2001-10-29 | $6.96 | $11.71 | 2,919,038 | — | — |
| 2001-10-26 | $7.29 | $12.27 | 2,316,094 | — | — |
| 2001-10-25 | $7.25 | $12.21 | 3,454,397 | — | — |
| 2001-10-24 | $6.95 | $11.70 | 2,251,547 | — | — |
| 2001-10-23 | $7.05 | $11.88 | 4,557,009 | — | — |
| 2001-10-22 | $6.83 | $11.51 | 3,075,469 | — | — |
| 2001-10-19 | $6.60 | $11.12 | 2,065,500 | — | — |
| 2001-10-18 | $6.63 | $11.16 | 1,838,447 | — | — |
| 2001-10-17 | $6.56 | $11.05 | 3,099,009 | — | — |
| 2001-10-16 | $6.95 | $11.70 | 2,683,631 | — | — |
| 2001-10-15 | $7.00 | $11.78 | 2,719,322 | — | — |
| 2001-10-12 | $6.82 | $11.49 | 3,360,234 | — | — |
| 2001-10-11 | $6.98 | $11.75 | 2,902,331 | — | — |
| 2001-10-10 | $6.75 | $11.36 | 2,835,506 | — | — |
| 2001-10-09 | $6.31 | $10.62 | 3,329,100 | — | — |
| 2001-10-08 | $6.43 | $10.83 | 2,443,669 | — | — |
| 2001-10-05 | $6.70 | $11.28 | 3,704,231 | — | — |
| 2001-10-04 | $6.56 | $11.05 | 5,318,663 | — | — |
| 2001-10-03 | $6.90 | $11.63 | 4,762,041 | — | — |
| 2001-10-02 | $6.65 | $11.20 | 3,009,403 | — | — |
| 2001-10-01 | $6.43 | $10.82 | 2,479,359 | — | — |
| 2001-09-28 | $6.46 | $10.88 | 3,477,178 | — | — |
| 2001-09-27 | $6.43 | $10.83 | 4,642,059 | — | — |
| 2001-09-26 | $6.07 | $10.22 | 1,899,956 | — | — |
| 2001-09-25 | $6.16 | $10.36 | 2,361,656 | — | — |
| 2001-09-24 | $6.15 | $10.35 | 3,547,041 | — | — |
| 2001-09-21 | $5.91 | $9.95 | 6,163,847 | — | — |
| 2001-09-20 | $5.93 | $9.98 | 2,392,791 | — | — |
| 2001-09-19 | $6.26 | $10.55 | 4,711,163 | — | — |
| 2001-09-18 | $6.43 | $10.82 | 6,652,884 | — | — |
| 2001-09-17 | $6.43 | $10.82 | 5,273,859 | — | — |
| 2001-09-10 | $7.26 | $12.22 | 4,142,391 | — | — |
| 2001-09-07 | $7.12 | $12.00 | 5,178,938 | — | — |
| 2001-09-06 | $7.32 | $12.33 | 2,134,603 | — | — |
| 2001-09-05 | $7.45 | $12.54 | 2,011,584 | — | — |
| 2001-09-04 | $7.41 | $12.48 | 6,409,125 | — | — |
| 2001-08-31 | $7.28 | $12.26 | 4,457,531 | — | — |
| 2001-08-30 | $7.07 | $11.91 | 4,658,006 | — | — |
| 2001-08-29 | $7.07 | $11.91 | 1,947,038 | — | — |
| 2001-08-28 | $7.12 | $11.99 | 1,839,206 | — | — |
| 2001-08-27 | $7.21 | $12.14 | 1,221,075 | — | — |
| 2001-08-24 | $7.24 | $12.20 | 2,005,509 | — | — |
| 2001-08-23 | $7.01 | $11.80 | 2,452,781 | — | — |
| 2001-08-22 | $7.16 | $12.05 | 5,710,500 | — | — |
| 2001-08-21 | $7.04 | $11.86 | 2,237,119 | — | — |
| 2001-08-20 | $7.37 | $12.42 | 2,503,659 | — | — |
| 2001-08-17 | $7.30 | $12.30 | 3,746,756 | — | — |
| 2001-08-16 | $7.78 | $13.03 | 1,347,891 | — | — |
| 2001-08-15 | $7.74 | $12.97 | 1,772,381 | — | — |
| 2001-08-14 | $7.76 | $13.00 | 1,616,709 | — | — |
| 2001-08-13 | $7.83 | $13.12 | 1,761,750 | — | — |
| 2001-08-10 | $7.73 | $12.95 | 2,938,022 | — | — |
| 2001-08-09 | $7.60 | $12.74 | 2,316,853 | — | — |
| 2001-08-08 | $7.48 | $12.53 | 2,975,231 | — | — |
| 2001-08-07 | $7.64 | $12.79 | 1,334,981 | — | — |
| 2001-08-06 | $7.52 | $12.60 | 1,573,425 | — | — |
| 2001-08-03 | $7.62 | $12.77 | 2,437,594 | — | — |
| 2001-08-02 | $7.82 | $13.09 | 1,293,216 | — | — |
| 2001-08-01 | $7.77 | $13.03 | 2,954,728 | — | — |
| 2001-07-31 | $7.75 | $12.98 | 2,886,384 | — | — |
| 2001-07-30 | $7.69 | $12.88 | 3,551,597 | — | — |
| 2001-07-27 | $7.63 | $12.78 | 4,509,928 | — | — |
| 2001-07-26 | $7.65 | $12.82 | 5,722,650 | — | — |
| 2001-07-25 | $7.74 | $12.96 | 4,825,828 | — | — |
| 2001-07-24 | $7.80 | $13.07 | 3,384,534 | — | — |
| 2001-07-23 | $7.91 | $13.25 | 2,792,222 | — | — |
| 2001-07-20 | $8.10 | $13.57 | 2,945,616 | — | — |
| 2001-07-19 | $8.21 | $13.76 | 3,032,184 | — | — |
| 2001-07-18 | $8.17 | $13.69 | 11,200,781 | — | — |
| 2001-07-17 | $8.41 | $14.10 | 16,750,294 | — | — |
| 2001-07-16 | $7.85 | $13.14 | 6,922,463 | — | — |
| 2001-07-13 | $7.74 | $12.96 | 6,112,209 | — | — |
| 2001-07-12 | $7.78 | $13.03 | 8,111,644 | — | — |
| 2001-07-11 | $7.67 | $12.85 | 6,020,325 | — | — |
| 2001-07-10 | $7.49 | $12.55 | 12,007,997 | — | — |
| 2001-07-09 | $7.67 | $12.85 | 12,599,550 | — | — |
| 2001-07-06 | $7.04 | $11.79 | 5,879,081 | — | — |
| 2001-07-05 | $6.89 | $11.55 | 2,312,297 | — | — |
| 2001-07-03 | $6.93 | $11.60 | 1,233,225 | — | — |
| 2001-07-02 | $6.94 | $11.62 | 2,770,200 | — | — |
| 2001-06-29 | $6.77 | $11.34 | 1,825,538 | — | — |
| 2001-06-28 | $6.70 | $11.22 | 3,196,209 | — | — |
| 2001-06-27 | $6.60 | $11.05 | 2,666,925 | — | — |
| 2001-06-26 | $6.60 | $11.06 | 3,760,425 | — | — |
| 2001-06-25 | $6.62 | $11.08 | 2,580,356 | — | — |
| 2001-06-22 | $6.70 | $11.22 | 1,636,453 | — | — |
| 2001-06-21 | $6.88 | $11.52 | 2,704,134 | — | — |
| 2001-06-20 | $6.80 | $11.39 | 3,143,813 | — | — |
| 2001-06-19 | $6.52 | $10.92 | 2,317,613 | — | — |
| 2001-06-18 | $6.52 | $10.92 | 1,901,475 | — | — |
| 2001-06-15 | $6.49 | $10.87 | 6,267,881 | — | — |
| 2001-06-14 | $6.30 | $10.56 | 3,096,731 | — | — |
| 2001-06-13 | $6.43 | $10.77 | 3,086,100 | — | — |
| 2001-06-12 | $6.56 | $10.98 | 2,250,788 | — | — |
| 2001-06-11 | $6.54 | $10.96 | 2,323,688 | — | — |
| 2001-06-08 | $6.55 | $10.97 | 2,208,263 | — | — |
| 2001-06-07 | $6.65 | $11.14 | 2,444,428 | — | — |
| 2001-06-06 | $6.58 | $11.03 | 2,843,100 | — | — |
| 2001-06-05 | $6.66 | $11.15 | 2,925,113 | — | — |
| 2001-06-04 | $6.49 | $10.88 | 2,882,588 | — | — |
| 2001-06-01 | $6.41 | $10.74 | 3,697,397 | — | — |
| 2001-05-31 | $6.32 | $10.59 | 4,014,816 | — | — |
| 2001-05-30 | $6.32 | $10.59 | 3,664,744 | — | — |
| 2001-05-29 | $6.49 | $10.87 | 3,187,856 | — | — |
| 2001-05-25 | $6.57 | $11.01 | 1,960,706 | — | — |
| 2001-05-24 | $6.56 | $10.99 | 2,123,213 | — | — |
| 2001-05-23 | $6.44 | $10.78 | 1,933,369 | — | — |
| 2001-05-22 | $6.59 | $11.05 | 2,750,456 | — | — |
| 2001-05-21 | $6.69 | $11.21 | 2,536,313 | — | — |
| 2001-05-18 | $6.55 | $10.97 | 2,196,872 | — | — |
| 2001-05-17 | $6.53 | $10.94 | 2,794,500 | — | — |
| 2001-05-16 | $6.56 | $10.92 | 3,749,034 | — | — |
| 2001-05-15 | $6.24 | $10.40 | 2,622,881 | — | — |
| 2001-05-14 | $6.19 | $10.31 | 2,563,650 | — | — |
| 2001-05-11 | $6.20 | $10.32 | 1,445,850 | — | — |
| 2001-05-10 | $6.17 | $10.28 | 2,856,769 | — | — |
| 2001-05-09 | $6.15 | $10.24 | 2,739,066 | — | — |
| 2001-05-08 | $6.31 | $10.51 | 1,586,334 | — | — |
| 2001-05-07 | $6.32 | $10.53 | 2,966,878 | — | — |
| 2001-05-04 | $6.33 | $10.54 | 3,284,297 | — | — |
| 2001-05-03 | $6.32 | $10.53 | 2,945,616 | — | — |
| 2001-05-02 | $6.30 | $10.49 | 3,013,200 | — | — |
| 2001-05-01 | $6.35 | $10.57 | 3,818,897 | — | — |
| 2001-04-30 | $6.39 | $10.64 | 2,477,841 | — | — |
| 2001-04-27 | $6.46 | $10.76 | 3,335,934 | — | — |
| 2001-04-26 | $6.45 | $10.74 | 2,082,966 | — | — |
| 2001-04-25 | $6.46 | $10.75 | 2,098,153 | — | — |
| 2001-04-24 | $6.29 | $10.47 | 4,662,563 | — | — |
| 2001-04-23 | $6.25 | $10.41 | 2,386,716 | — | — |
| 2001-04-20 | $6.36 | $10.59 | 2,506,697 | — | — |
| 2001-04-19 | $6.54 | $10.90 | 2,786,906 | — | — |
| 2001-04-18 | $6.61 | $11.01 | 5,212,350 | — | — |
| 2001-04-17 | $6.17 | $10.28 | 2,572,763 | — | — |
| 2001-04-16 | $6.12 | $10.20 | 2,411,016 | — | — |
| 2001-04-12 | $6.14 | $10.22 | 3,400,481 | — | — |
| 2001-04-11 | $6.04 | $10.06 | 3,302,522 | — | — |
| 2001-04-10 | $6.21 | $10.34 | 2,080,688 | — | — |
| 2001-04-09 | $6.06 | $10.09 | 3,274,425 | — | — |
| 2001-04-06 | $5.89 | $9.81 | 4,477,275 | — | — |
| 2001-04-05 | $5.94 | $9.90 | 4,666,359 | — | — |
| 2001-04-04 | $5.81 | $9.68 | 4,349,700 | — | — |
| 2001-04-03 | $5.73 | $9.54 | 3,507,553 | — | — |
| 2001-04-02 | $5.82 | $9.69 | 3,578,934 | — | — |
| 2001-03-30 | $5.90 | $9.83 | 2,285,719 | — | — |
| 2001-03-29 | $5.91 | $9.84 | 2,930,428 | — | — |
| 2001-03-28 | $6.01 | $10.01 | 2,606,934 | — | — |
| 2001-03-27 | $6.06 | $10.09 | 2,368,491 | — | — |
| 2001-03-26 | $5.96 | $9.92 | 2,080,688 | — | — |
| 2001-03-23 | $5.82 | $9.69 | 3,212,916 | — | — |
| 2001-03-22 | $5.81 | $9.68 | 4,319,325 | — | — |
| 2001-03-21 | $5.85 | $9.74 | 3,522,741 | — | — |
| 2001-03-20 | $5.89 | $9.81 | 2,874,234 | — | — |
| 2001-03-19 | $6.27 | $10.44 | 5,491,041 | — | — |
| 2001-03-16 | $5.90 | $9.83 | 6,844,247 | — | — |
| 2001-03-15 | $6.11 | $10.17 | 2,840,822 | — | — |
| 2001-03-14 | $6.09 | $10.14 | 4,106,700 | — | — |
| 2001-03-13 | $6.34 | $10.55 | 4,832,663 | — | — |
| 2001-03-12 | $6.02 | $10.03 | 3,446,044 | — | — |
| 2001-03-09 | $6.35 | $10.57 | 2,296,350 | — | — |
| 2001-03-08 | $6.63 | $11.03 | 1,648,603 | — | — |
| 2001-03-07 | $6.57 | $10.94 | 2,158,144 | — | — |
| 2001-03-06 | $6.40 | $10.65 | 3,086,859 | — | — |
| 2001-03-05 | $6.46 | $10.76 | 6,731,859 | — | — |
| 2001-03-02 | $6.25 | $10.40 | 8,262,000 | — | — |
| 2001-03-01 | $6.19 | $10.31 | 5,055,159 | — | — |
| 2001-02-28 | $6.11 | $10.17 | 5,677,847 | — | — |
| 2001-02-27 | $6.40 | $10.65 | 4,549,416 | — | — |
| 2001-02-26 | $6.50 | $10.83 | 5,371,059 | — | — |
| 2001-02-23 | $6.50 | $10.83 | 4,594,219 | — | — |
| 2001-02-22 | $6.32 | $10.53 | 3,848,513 | — | — |
| 2001-02-21 | $6.43 | $10.70 | 3,450,600 | — | — |
| 2001-02-20 | $6.40 | $10.65 | 2,646,422 | — | — |
| 2001-02-16 | $6.48 | $10.79 | 4,831,144 | — | — |
| 2001-02-15 | $6.70 | $11.16 | 3,341,250 | — | — |
| 2001-02-14 | $6.58 | $10.95 | 5,668,734 | — | — |
| 2001-02-13 | $6.52 | $10.79 | 5,784,919 | — | — |
| 2001-02-12 | $6.72 | $11.13 | 5,698,350 | — | — |
| 2001-02-09 | $6.66 | $11.02 | 2,274,328 | — | — |
| 2001-02-08 | $6.91 | $11.43 | 2,060,184 | — | — |
| 2001-02-07 | $6.91 | $11.43 | 1,981,969 | — | — |
| 2001-02-06 | $6.77 | $11.21 | 1,805,034 | — | — |
| 2001-02-05 | $6.81 | $11.27 | 1,429,903 | — | — |
| 2001-02-02 | $6.72 | $11.12 | 1,420,791 | — | — |
| 2001-02-01 | $6.72 | $11.13 | 1,795,922 | — | — |
| 2001-01-31 | $6.63 | $10.98 | 2,669,203 | — | — |
| 2001-01-30 | $6.81 | $11.27 | 2,841,581 | — | — |
| 2001-01-29 | $6.72 | $11.12 | 1,498,247 | — | — |
| 2001-01-26 | $6.78 | $11.23 | 2,695,022 | — | — |
| 2001-01-25 | $6.71 | $11.10 | 3,288,094 | — | — |
| 2001-01-24 | $6.80 | $11.25 | 2,260,659 | — | — |
| 2001-01-23 | $7.04 | $11.65 | 1,746,563 | — | — |
| 2001-01-22 | $6.90 | $11.42 | 1,842,244 | — | — |
| 2001-01-19 | $6.63 | $10.98 | 2,601,619 | — | — |
| 2001-01-18 | $6.95 | $11.51 | 2,322,169 | — | — |
| 2001-01-17 | $6.84 | $11.32 | 1,926,534 | — | — |
| 2001-01-16 | $6.98 | $11.55 | 3,162,038 | — | — |
| 2001-01-12 | $6.73 | $11.14 | 2,628,197 | — | — |
| 2001-01-11 | $6.75 | $11.17 | 2,130,806 | — | — |
| 2001-01-10 | $6.67 | $11.03 | 5,167,547 | — | — |
| 2001-01-09 | $6.81 | $11.28 | 4,264,650 | — | — |
| 2001-01-08 | $7.00 | $11.58 | 2,815,763 | — | — |
| 2001-01-05 | $7.05 | $11.66 | 4,102,903 | — | — |
| 2001-01-04 | $6.99 | $11.57 | 6,733,378 | — | — |
| 2001-01-03 | $7.13 | $11.80 | 6,921,703 | — | — |
| 2001-01-02 | $6.58 | $10.90 | 3,670,819 | — | — |