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
- 1983-09-23 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 | $10.01 | $12.84 | 4,011,493 | — | — |
| 2001-12-28 | $9.95 | $12.76 | 3,292,127 | — | — |
| 2001-12-27 | $9.75 | $12.50 | 5,709,599 | — | — |
| 2001-12-26 | $9.74 | $12.49 | 4,244,006 | — | — |
| 2001-12-24 | $9.77 | $12.52 | 1,539,460 | — | — |
| 2001-12-21 | $9.94 | $12.74 | 7,676,313 | — | — |
| 2001-12-20 | $9.81 | $12.58 | 5,510,661 | — | — |
| 2001-12-19 | $9.77 | $12.53 | 11,201,793 | — | — |
| 2001-12-18 | $9.75 | $12.50 | 7,529,418 | — | — |
| 2001-12-17 | $9.85 | $12.63 | 6,219,115 | — | — |
| 2001-12-14 | $9.92 | $12.72 | 4,291,852 | — | — |
| 2001-12-13 | $10.04 | $12.88 | 3,579,202 | — | — |
| 2001-12-12 | $10.05 | $12.88 | 3,741,206 | — | — |
| 2001-12-11 | $10.16 | $13.03 | 4,448,820 | — | — |
| 2001-12-10 | $10.04 | $12.88 | 3,397,891 | — | — |
| 2001-12-07 | $10.10 | $12.95 | 4,464,769 | — | — |
| 2001-12-06 | $10.00 | $12.83 | 8,573,632 | — | — |
| 2001-12-05 | $10.10 | $12.95 | 8,061,598 | — | — |
| 2001-12-04 | $10.20 | $13.06 | 3,903,210 | — | — |
| 2001-12-03 | $10.16 | $13.00 | 3,653,069 | — | — |
| 2001-11-30 | $10.13 | $12.97 | 2,918,594 | — | — |
| 2001-11-29 | $10.22 | $13.08 | 5,285,702 | — | — |
| 2001-11-28 | $10.28 | $13.15 | 2,963,921 | — | — |
| 2001-11-27 | $10.41 | $13.31 | 3,716,863 | — | — |
| 2001-11-26 | $10.41 | $13.32 | 3,674,054 | — | — |
| 2001-11-23 | $10.35 | $13.24 | 876,334 | — | — |
| 2001-11-21 | $10.27 | $13.14 | 2,749,035 | — | — |
| 2001-11-20 | $10.35 | $13.24 | 3,407,125 | — | — |
| 2001-11-19 | $10.38 | $13.28 | 3,180,487 | — | — |
| 2001-11-16 | $10.33 | $13.21 | 3,505,334 | — | — |
| 2001-11-15 | $10.37 | $13.26 | 4,413,565 | — | — |
| 2001-11-14 | $10.38 | $13.28 | 2,895,091 | — | — |
| 2001-11-13 | $10.35 | $13.24 | 3,510,371 | — | — |
| 2001-11-12 | $10.20 | $13.05 | 2,023,793 | — | — |
| 2001-11-09 | $10.15 | $12.98 | 2,373,823 | — | — |
| 2001-11-08 | $10.21 | $13.06 | 3,711,827 | — | — |
| 2001-11-07 | $10.14 | $12.97 | 3,760,512 | — | — |
| 2001-11-06 | $10.10 | $12.92 | 3,636,281 | — | — |
| 2001-11-05 | $10.14 | $12.97 | 4,995,269 | — | — |
| 2001-11-02 | $9.83 | $12.57 | 6,104,117 | — | — |
| 2001-11-01 | $9.76 | $12.49 | 6,047,877 | — | — |
| 2001-10-31 | $9.72 | $12.43 | 6,110,832 | — | — |
| 2001-10-30 | $9.80 | $12.54 | 7,890,360 | — | — |
| 2001-10-29 | $9.68 | $12.38 | 10,313,708 | — | — |
| 2001-10-26 | $9.95 | $12.73 | 3,627,047 | — | — |
| 2001-10-25 | $9.91 | $12.68 | 4,568,015 | — | — |
| 2001-10-24 | $9.92 | $12.69 | 3,135,998 | — | — |
| 2001-10-23 | $9.97 | $12.76 | 3,893,137 | — | — |
| 2001-10-22 | $10.01 | $12.81 | 4,782,062 | — | — |
| 2001-10-19 | $9.80 | $12.54 | 5,023,809 | — | — |
| 2001-10-18 | $9.84 | $12.59 | 6,136,014 | — | — |
| 2001-10-17 | $9.89 | $12.65 | 5,612,228 | — | — |
| 2001-10-16 | $10.10 | $12.92 | 4,628,452 | — | — |
| 2001-10-15 | $10.20 | $13.05 | 3,961,129 | — | — |
| 2001-10-12 | $9.95 | $12.72 | 6,548,999 | — | — |
| 2001-10-11 | $10.00 | $12.79 | 8,328,527 | — | — |
| 2001-10-10 | $10.13 | $12.96 | 8,258,017 | — | — |
| 2001-10-09 | $10.19 | $13.04 | 3,853,685 | — | — |
| 2001-10-08 | $10.13 | $12.96 | 4,499,184 | — | — |
| 2001-10-05 | $10.09 | $12.91 | 5,497,231 | — | — |
| 2001-10-04 | $10.10 | $12.92 | 5,618,944 | — | — |
| 2001-10-03 | $10.31 | $13.19 | 8,317,615 | — | — |
| 2001-10-02 | $10.23 | $13.09 | 6,056,271 | — | — |
| 2001-10-01 | $10.01 | $12.80 | 7,879,448 | — | — |
| 2001-09-28 | $9.88 | $12.64 | 9,371,901 | — | — |
| 2001-09-27 | $9.67 | $12.37 | 8,972,347 | — | — |
| 2001-09-26 | $9.44 | $12.08 | 5,210,995 | — | — |
| 2001-09-25 | $9.52 | $12.18 | 8,821,255 | — | — |
| 2001-09-24 | $9.20 | $11.77 | 9,575,036 | — | — |
| 2001-09-21 | $8.99 | $11.50 | 22,115,672 | — | — |
| 2001-09-20 | $9.50 | $12.15 | 7,902,951 | — | — |
| 2001-09-19 | $9.67 | $12.37 | 14,460,344 | — | — |
| 2001-09-18 | $9.61 | $12.29 | 9,043,696 | — | — |
| 2001-09-17 | $9.19 | $11.76 | 8,822,933 | — | — |
| 2001-09-10 | $9.46 | $12.10 | 9,125,957 | — | — |
| 2001-09-07 | $9.58 | $12.26 | 7,979,336 | — | — |
| 2001-09-06 | $9.62 | $12.31 | 8,060,758 | — | — |
| 2001-09-05 | $9.59 | $12.28 | 10,552,097 | — | — |
| 2001-09-04 | $9.51 | $12.16 | 7,642,737 | — | — |
| 2001-08-31 | $9.44 | $12.07 | 6,606,078 | — | — |
| 2001-08-30 | $9.42 | $12.05 | 6,669,872 | — | — |
| 2001-08-29 | $9.26 | $11.84 | 5,264,717 | — | — |
| 2001-08-28 | $9.24 | $11.83 | 8,242,908 | — | — |
| 2001-08-27 | $9.29 | $11.88 | 15,351,787 | — | — |
| 2001-08-24 | $9.50 | $12.16 | 9,474,308 | — | — |
| 2001-08-23 | $9.76 | $12.49 | 5,881,676 | — | — |
| 2001-08-22 | $9.76 | $12.48 | 7,683,868 | — | — |
| 2001-08-21 | $9.83 | $12.57 | 4,713,231 | — | — |
| 2001-08-20 | $9.95 | $12.73 | 2,698,671 | — | — |
| 2001-08-17 | $9.95 | $12.72 | 6,192,254 | — | — |
| 2001-08-16 | $9.92 | $12.70 | 8,283,199 | — | — |
| 2001-08-15 | $9.75 | $12.47 | 5,906,018 | — | — |
| 2001-08-14 | $9.72 | $12.44 | 6,707,645 | — | — |
| 2001-08-13 | $9.73 | $12.44 | 3,527,998 | — | — |
| 2001-08-10 | $9.71 | $12.42 | 4,018,208 | — | — |
| 2001-08-09 | $9.57 | $12.24 | 2,957,206 | — | — |
| 2001-08-08 | $9.62 | $12.30 | 2,997,497 | — | — |
| 2001-08-07 | $9.70 | $12.40 | 7,665,401 | — | — |
| 2001-08-06 | $9.52 | $12.19 | 4,142,439 | — | — |
| 2001-08-03 | $9.57 | $12.24 | 3,193,917 | — | — |
| 2001-08-02 | $9.50 | $12.15 | 3,188,881 | — | — |
| 2001-08-01 | $9.51 | $12.17 | 4,134,045 | — | — |
| 2001-07-31 | $9.54 | $12.21 | 2,848,924 | — | — |
| 2001-07-30 | $9.44 | $12.07 | 6,319,003 | — | — |
| 2001-07-27 | $9.41 | $12.04 | 5,303,329 | — | — |
| 2001-07-26 | $9.41 | $12.04 | 18,279,614 | — | — |
| 2001-07-25 | $9.66 | $12.36 | 19,420,358 | — | — |
| 2001-07-24 | $9.27 | $11.86 | 9,087,344 | — | — |
| 2001-07-23 | $9.15 | $11.70 | 5,321,796 | — | — |
| 2001-07-20 | $9.11 | $11.66 | 6,889,795 | — | — |
| 2001-07-19 | $9.32 | $11.92 | 5,968,973 | — | — |
| 2001-07-18 | $9.45 | $12.09 | 6,418,052 | — | — |
| 2001-07-17 | $9.42 | $12.05 | 5,035,561 | — | — |
| 2001-07-16 | $9.29 | $11.88 | 4,536,118 | — | — |
| 2001-07-13 | $9.20 | $11.77 | 3,491,065 | — | — |
| 2001-07-12 | $9.07 | $11.60 | 6,756,331 | — | — |
| 2001-07-11 | $8.95 | $11.45 | 4,242,328 | — | — |
| 2001-07-10 | $8.84 | $11.31 | 6,173,787 | — | — |
| 2001-07-09 | $8.84 | $11.31 | 7,225,555 | — | — |
| 2001-07-06 | $8.81 | $11.28 | 3,338,294 | — | — |
| 2001-07-05 | $8.89 | $11.37 | 3,230,011 | — | — |
| 2001-07-03 | $8.93 | $11.42 | 1,871,023 | — | — |
| 2001-07-02 | $8.97 | $11.48 | 7,204,570 | — | — |
| 2001-06-29 | $8.70 | $11.13 | 8,144,698 | — | — |
| 2001-06-28 | $8.87 | $11.35 | 5,321,796 | — | — |
| 2001-06-27 | $8.85 | $11.32 | 5,215,192 | — | — |
| 2001-06-26 | $8.78 | $11.23 | 5,670,986 | — | — |
| 2001-06-25 | $8.76 | $11.21 | 6,245,136 | — | — |
| 2001-06-22 | $8.75 | $11.19 | 4,766,953 | — | — |
| 2001-06-21 | $8.72 | $11.16 | 9,296,355 | — | — |
| 2001-06-20 | $8.51 | $10.89 | 7,474,857 | — | — |
| 2001-06-19 | $8.36 | $10.70 | 6,736,185 | — | — |
| 2001-06-18 | $8.25 | $10.55 | 4,918,045 | — | — |
| 2001-06-15 | $8.23 | $10.53 | 9,115,884 | — | — |
| 2001-06-14 | $8.25 | $10.55 | 7,173,512 | — | — |
| 2001-06-13 | $8.32 | $10.64 | 2,360,393 | — | — |
| 2001-06-12 | $8.33 | $10.65 | 4,317,034 | — | — |
| 2001-06-11 | $8.38 | $10.72 | 2,673,489 | — | — |
| 2001-06-08 | $8.41 | $10.76 | 1,474,826 | — | — |
| 2001-06-07 | $8.39 | $10.74 | 4,437,068 | — | — |
| 2001-06-06 | $8.26 | $10.56 | 5,107,749 | — | — |
| 2001-06-05 | $8.25 | $10.55 | 1,871,023 | — | — |
| 2001-06-04 | $8.23 | $10.53 | 6,042,001 | — | — |
| 2001-06-01 | $8.29 | $10.61 | 6,010,943 | — | — |
| 2001-05-31 | $8.35 | $10.69 | 9,643,027 | — | — |
| 2001-05-30 | $8.14 | $10.41 | 4,850,893 | — | — |
| 2001-05-29 | $7.98 | $10.19 | 2,750,714 | — | — |
| 2001-05-25 | $7.98 | $10.18 | 3,292,127 | — | — |
| 2001-05-24 | $7.98 | $10.19 | 5,981,564 | — | — |
| 2001-05-23 | $8.05 | $10.28 | 8,142,180 | — | — |
| 2001-05-22 | $7.85 | $10.02 | 7,636,022 | — | — |
| 2001-05-21 | $7.91 | $10.10 | 5,720,511 | — | — |
| 2001-05-18 | $7.92 | $10.10 | 6,443,234 | — | — |
| 2001-05-17 | $8.11 | $10.35 | 6,336,631 | — | — |
| 2001-05-16 | $7.99 | $10.19 | 6,866,292 | — | — |
| 2001-05-15 | $7.86 | $10.03 | 3,742,045 | — | — |
| 2001-05-14 | $7.89 | $10.06 | 7,271,722 | — | — |
| 2001-05-11 | $7.79 | $9.93 | 8,296,630 | — | — |
| 2001-05-10 | $7.77 | $9.92 | 14,961,466 | — | — |
| 2001-05-09 | $7.93 | $10.12 | 3,815,912 | — | — |
| 2001-05-08 | $7.95 | $10.15 | 7,133,221 | — | — |
| 2001-05-07 | $8.09 | $10.32 | 3,755,476 | — | — |
| 2001-05-04 | $8.32 | $10.62 | 7,113,076 | — | — |
| 2001-05-03 | $8.07 | $10.29 | 7,577,264 | — | — |
| 2001-05-02 | $8.24 | $10.52 | 7,484,090 | — | — |
| 2001-05-01 | $8.41 | $10.73 | 4,551,227 | — | — |
| 2001-04-30 | $8.47 | $10.81 | 4,122,293 | — | — |
| 2001-04-27 | $8.57 | $10.93 | 4,599,912 | — | — |
| 2001-04-26 | $8.55 | $10.91 | 5,322,635 | — | — |
| 2001-04-25 | $8.51 | $10.85 | 6,493,598 | — | — |
| 2001-04-24 | $8.27 | $10.55 | 7,705,692 | — | — |
| 2001-04-23 | $8.26 | $10.54 | 5,834,669 | — | — |
| 2001-04-20 | $8.28 | $10.56 | 18,039,545 | — | — |
| 2001-04-19 | $8.40 | $10.72 | 8,713,811 | — | — |
| 2001-04-18 | $8.70 | $11.10 | 5,934,558 | — | — |
| 2001-04-17 | $8.58 | $10.95 | 4,644,400 | — | — |
| 2001-04-16 | $8.41 | $10.73 | 2,874,945 | — | — |
| 2001-04-12 | $8.43 | $10.75 | 3,650,551 | — | — |
| 2001-04-11 | $8.45 | $10.78 | 10,623,446 | — | — |
| 2001-04-10 | $8.59 | $10.96 | 5,373,839 | — | — |
| 2001-04-09 | $8.58 | $10.95 | 4,350,610 | — | — |
| 2001-04-06 | $8.57 | $10.94 | 5,158,952 | — | — |
| 2001-04-05 | $8.58 | $10.95 | 6,501,153 | — | — |
| 2001-04-04 | $8.69 | $11.09 | 11,143,035 | — | — |
| 2001-04-03 | $8.85 | $11.29 | 8,872,458 | — | — |
| 2001-04-02 | $8.91 | $11.37 | 6,297,179 | — | — |
| 2001-03-30 | $8.65 | $11.04 | 4,338,859 | — | — |
| 2001-03-29 | $8.58 | $10.95 | 4,311,998 | — | — |
| 2001-03-28 | $8.62 | $11.00 | 5,738,978 | — | — |
| 2001-03-27 | $8.76 | $11.18 | 7,371,611 | — | — |
| 2001-03-26 | $8.39 | $10.70 | 6,141,050 | — | — |
| 2001-03-23 | $8.52 | $10.87 | 5,651,680 | — | — |
| 2001-03-22 | $8.44 | $10.76 | 9,520,475 | — | — |
| 2001-03-21 | $8.54 | $10.89 | 3,502,816 | — | — |
| 2001-03-20 | $8.74 | $11.15 | 6,622,866 | — | — |
| 2001-03-19 | $8.65 | $11.04 | 8,961,434 | — | — |
| 2001-03-16 | $8.66 | $11.05 | 9,165,409 | — | — |
| 2001-03-15 | $8.64 | $11.03 | 5,171,543 | — | — |
| 2001-03-14 | $8.46 | $10.80 | 5,822,918 | — | — |
| 2001-03-13 | $8.53 | $10.88 | 7,432,887 | — | — |
| 2001-03-12 | $8.56 | $10.92 | 5,203,441 | — | — |
| 2001-03-09 | $8.86 | $11.31 | 3,954,413 | — | — |
| 2001-03-08 | $8.97 | $11.45 | 7,983,533 | — | — |
| 2001-03-07 | $9.06 | $11.56 | 6,239,260 | — | — |
| 2001-03-06 | $8.88 | $11.33 | 5,959,740 | — | — |
| 2001-03-05 | $8.92 | $11.39 | 7,645,255 | — | — |
| 2001-03-02 | $8.89 | $11.34 | 5,672,665 | — | — |
| 2001-03-01 | $8.86 | $11.31 | 7,212,125 | — | — |
| 2001-02-28 | $8.64 | $11.03 | 10,684,723 | — | — |
| 2001-02-27 | $8.49 | $10.80 | 12,638,006 | — | — |
| 2001-02-26 | $8.45 | $10.76 | 31,685,671 | — | — |
| 2001-02-23 | $8.88 | $11.30 | 21,565,025 | — | — |
| 2001-02-22 | $8.61 | $10.96 | 8,287,396 | — | — |
| 2001-02-21 | $8.62 | $10.98 | 18,716,941 | — | — |
| 2001-02-20 | $8.53 | $10.86 | 7,459,748 | — | — |
| 2001-02-16 | $8.44 | $10.75 | 7,829,084 | — | — |
| 2001-02-15 | $8.22 | $10.46 | 3,317,309 | — | — |
| 2001-02-14 | $8.21 | $10.45 | 5,974,849 | — | — |
| 2001-02-13 | $8.24 | $10.48 | 9,311,464 | — | — |
| 2001-02-12 | $8.40 | $10.69 | 5,343,620 | — | — |
| 2001-02-09 | $8.26 | $10.51 | 6,552,356 | — | — |
| 2001-02-08 | $8.17 | $10.40 | 15,208,249 | — | — |
| 2001-02-07 | $8.17 | $10.40 | 12,679,137 | — | — |
| 2001-02-06 | $7.99 | $10.17 | 5,388,109 | — | — |
| 2001-02-05 | $7.90 | $10.06 | 2,514,003 | — | — |
| 2001-02-02 | $7.89 | $10.04 | 6,799,140 | — | — |
| 2001-02-01 | $7.86 | $10.01 | 12,426,478 | — | — |
| 2001-01-31 | $7.49 | $9.53 | 4,050,944 | — | — |
| 2001-01-30 | $7.52 | $9.57 | 5,123,698 | — | — |
| 2001-01-29 | $7.30 | $9.29 | 4,395,938 | — | — |
| 2001-01-26 | $7.51 | $9.55 | 7,824,887 | — | — |
| 2001-01-25 | $7.49 | $9.53 | 5,691,132 | — | — |
| 2001-01-24 | $7.43 | $9.46 | 7,981,015 | — | — |
| 2001-01-23 | $7.35 | $9.35 | 6,255,209 | — | — |
| 2001-01-22 | $7.13 | $9.08 | 4,838,302 | — | — |
| 2001-01-19 | $6.98 | $8.88 | 9,778,171 | — | — |
| 2001-01-18 | $6.92 | $8.81 | 10,508,449 | — | — |
| 2001-01-17 | $7.22 | $9.19 | 2,712,101 | — | — |
| 2001-01-16 | $7.24 | $9.21 | 4,990,233 | — | — |
| 2001-01-12 | $7.21 | $9.17 | 5,543,398 | — | — |
| 2001-01-11 | $7.27 | $9.25 | 4,097,111 | — | — |
| 2001-01-10 | $7.17 | $9.13 | 7,297,744 | — | — |
| 2001-01-09 | $7.10 | $9.04 | 5,767,517 | — | — |
| 2001-01-08 | $7.33 | $9.33 | 12,132,688 | — | — |
| 2001-01-05 | $7.16 | $9.12 | 12,874,717 | — | — |
| 2001-01-04 | $7.37 | $9.38 | 10,854,281 | — | — |
| 2001-01-03 | $7.87 | $10.02 | 11,713,827 | — | — |
| 2001-01-02 | $7.48 | $9.52 | 4,644,400 | — | — |