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
- 1989-02-09 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 | $9.21 | $9.21 | 2,180,000 | — | — |
| 2001-12-28 | $8.93 | $8.93 | 1,818,400 | — | — |
| 2001-12-27 | $8.91 | $8.91 | 1,799,600 | — | — |
| 2001-12-26 | $9.09 | $9.09 | 2,370,400 | — | — |
| 2001-12-24 | $8.75 | $8.75 | 342,000 | — | — |
| 2001-12-21 | $8.76 | $8.76 | 1,856,400 | — | — |
| 2001-12-20 | $8.26 | $8.25 | 765,200 | — | — |
| 2001-12-19 | $8.46 | $8.46 | 654,800 | — | — |
| 2001-12-18 | $8.63 | $8.63 | 864,400 | — | — |
| 2001-12-17 | $8.49 | $8.49 | 930,800 | — | — |
| 2001-12-14 | $8.13 | $8.13 | 496,800 | — | — |
| 2001-12-13 | $8.15 | $8.15 | 828,800 | — | — |
| 2001-12-12 | $7.91 | $7.91 | 977,600 | — | — |
| 2001-12-11 | $7.78 | $7.77 | 991,200 | — | — |
| 2001-12-10 | $7.92 | $7.92 | 854,400 | — | — |
| 2001-12-07 | $8.33 | $8.33 | 830,400 | — | — |
| 2001-12-06 | $8.47 | $8.47 | 1,411,600 | — | — |
| 2001-12-05 | $7.94 | $7.94 | 1,396,800 | — | — |
| 2001-12-04 | $7.69 | $7.69 | 939,200 | — | — |
| 2001-12-03 | $7.71 | $7.70 | 724,400 | — | — |
| 2001-11-30 | $7.94 | $7.93 | 938,000 | — | — |
| 2001-11-29 | $7.94 | $7.94 | 1,020,000 | — | — |
| 2001-11-28 | $7.78 | $7.77 | 511,600 | — | — |
| 2001-11-27 | $8.00 | $8.00 | 780,800 | — | — |
| 2001-11-26 | $8.07 | $8.07 | 1,039,200 | — | — |
| 2001-11-23 | $8.09 | $8.09 | 491,200 | — | — |
| 2001-11-21 | $7.84 | $7.84 | 924,800 | — | — |
| 2001-11-20 | $7.79 | $7.79 | 786,400 | — | — |
| 2001-11-19 | $7.83 | $7.82 | 616,000 | — | — |
| 2001-11-16 | $7.41 | $7.40 | 788,800 | — | — |
| 2001-11-15 | $7.62 | $7.61 | 1,144,000 | — | — |
| 2001-11-14 | $7.44 | $7.44 | 1,168,400 | — | — |
| 2001-11-13 | $7.50 | $7.50 | 1,272,000 | — | — |
| 2001-11-12 | $7.44 | $7.44 | 898,800 | — | — |
| 2001-11-09 | $7.35 | $7.35 | 996,400 | — | — |
| 2001-11-08 | $7.74 | $7.74 | 849,600 | — | — |
| 2001-11-07 | $7.72 | $7.71 | 760,400 | — | — |
| 2001-11-06 | $7.70 | $7.70 | 448,400 | — | — |
| 2001-11-05 | $7.69 | $7.69 | 1,680,000 | — | — |
| 2001-11-02 | $7.65 | $7.65 | 1,197,200 | — | — |
| 2001-11-01 | $7.42 | $7.42 | 856,800 | — | — |
| 2001-10-31 | $7.54 | $7.53 | 1,337,200 | — | — |
| 2001-10-30 | $7.31 | $7.31 | 907,200 | — | — |
| 2001-10-29 | $7.54 | $7.54 | 1,146,800 | — | — |
| 2001-10-26 | $8.04 | $8.03 | 1,188,000 | — | — |
| 2001-10-25 | $7.59 | $7.59 | 403,600 | — | — |
| 2001-10-24 | $7.45 | $7.45 | 682,000 | — | — |
| 2001-10-23 | $7.39 | $7.38 | 1,299,600 | — | — |
| 2001-10-22 | $7.36 | $7.36 | 1,266,000 | — | — |
| 2001-10-19 | $7.18 | $7.18 | 1,187,600 | — | — |
| 2001-10-18 | $7.28 | $7.27 | 906,800 | — | — |
| 2001-10-17 | $7.01 | $7.01 | 1,437,200 | — | — |
| 2001-10-16 | $7.11 | $7.10 | 1,545,600 | — | — |
| 2001-10-15 | $7.26 | $7.26 | 696,000 | — | — |
| 2001-10-12 | $7.44 | $7.43 | 747,600 | — | — |
| 2001-10-11 | $7.43 | $7.42 | 1,934,000 | — | — |
| 2001-10-10 | $7.24 | $7.23 | 1,807,200 | — | — |
| 2001-10-09 | $7.16 | $7.16 | 367,600 | — | — |
| 2001-10-08 | $7.33 | $7.33 | 485,200 | — | — |
| 2001-10-05 | $7.45 | $7.45 | 1,165,200 | — | — |
| 2001-10-04 | $7.24 | $7.24 | 1,439,600 | — | — |
| 2001-10-03 | $7.36 | $7.35 | 939,600 | — | — |
| 2001-10-02 | $6.98 | $6.98 | 1,544,000 | — | — |
| 2001-10-01 | $7.27 | $7.27 | 2,174,000 | — | — |
| 2001-09-28 | $7.36 | $7.36 | 2,145,600 | — | — |
| 2001-09-27 | $7.19 | $7.19 | 2,168,000 | — | — |
| 2001-09-26 | $6.82 | $6.81 | 3,638,400 | — | — |
| 2001-09-25 | $6.84 | $6.84 | 1,402,400 | — | — |
| 2001-09-24 | $6.48 | $6.47 | 1,320,800 | — | — |
| 2001-09-21 | $6.50 | $6.50 | 3,735,200 | — | — |
| 2001-09-20 | $6.83 | $6.83 | 2,177,600 | — | — |
| 2001-09-19 | $6.89 | $6.88 | 2,607,600 | — | — |
| 2001-09-18 | $6.87 | $6.87 | 1,527,600 | — | — |
| 2001-09-17 | $6.97 | $6.97 | 1,246,000 | — | — |
| 2001-09-10 | $7.38 | $7.38 | 1,422,800 | — | — |
| 2001-09-07 | $7.50 | $7.50 | 1,489,200 | — | — |
| 2001-09-06 | $7.49 | $7.49 | 1,356,800 | — | — |
| 2001-09-05 | $7.74 | $7.74 | 772,000 | — | — |
| 2001-09-04 | $7.91 | $7.91 | 1,282,400 | — | — |
| 2001-08-31 | $7.92 | $7.92 | 1,002,000 | — | — |
| 2001-08-30 | $8.25 | $8.24 | 1,222,800 | — | — |
| 2001-08-29 | $8.23 | $8.22 | 1,166,800 | — | — |
| 2001-08-28 | $8.31 | $8.31 | 1,631,200 | — | — |
| 2001-08-27 | $8.39 | $8.39 | 1,945,200 | — | — |
| 2001-08-24 | $8.79 | $8.78 | 1,509,600 | — | — |
| 2001-08-23 | $8.87 | $8.87 | 1,812,400 | — | — |
| 2001-08-22 | $8.76 | $8.76 | 1,831,200 | — | — |
| 2001-08-21 | $8.20 | $8.20 | 869,600 | — | — |
| 2001-08-20 | $8.13 | $8.12 | 1,793,200 | — | — |
| 2001-08-17 | $8.17 | $8.17 | 986,800 | — | — |
| 2001-08-16 | $8.02 | $8.02 | 1,150,800 | — | — |
| 2001-08-15 | $7.95 | $7.94 | 652,800 | — | — |
| 2001-08-14 | $7.78 | $7.78 | 1,770,000 | — | — |
| 2001-08-13 | $7.47 | $7.47 | 670,000 | — | — |
| 2001-08-10 | $7.42 | $7.42 | 501,600 | — | — |
| 2001-08-09 | $7.49 | $7.49 | 659,600 | — | — |
| 2001-08-08 | $7.22 | $7.22 | 539,600 | — | — |
| 2001-08-07 | $7.48 | $7.47 | 352,400 | — | — |
| 2001-08-06 | $7.60 | $7.60 | 576,800 | — | — |
| 2001-08-03 | $7.93 | $7.93 | 661,200 | — | — |
| 2001-08-02 | $7.57 | $7.57 | 661,200 | — | — |
| 2001-08-01 | $7.54 | $7.53 | 735,200 | — | — |
| 2001-07-31 | $7.32 | $7.32 | 1,125,600 | — | — |
| 2001-07-30 | $7.59 | $7.59 | 1,153,200 | — | — |
| 2001-07-27 | $7.74 | $7.74 | 1,054,800 | — | — |
| 2001-07-26 | $7.77 | $7.77 | 822,000 | — | — |
| 2001-07-25 | $7.05 | $7.05 | 1,133,200 | — | — |
| 2001-07-24 | $7.18 | $7.18 | 787,200 | — | — |
| 2001-07-23 | $7.24 | $7.24 | 1,318,000 | — | — |
| 2001-07-20 | $7.53 | $7.53 | 1,726,800 | — | — |
| 2001-07-19 | $7.37 | $7.37 | 1,569,600 | — | — |
| 2001-07-18 | $7.37 | $7.37 | 1,737,600 | — | — |
| 2001-07-17 | $7.37 | $7.37 | 2,633,600 | — | — |
| 2001-07-16 | $7.91 | $7.91 | 1,779,200 | — | — |
| 2001-07-13 | $7.77 | $7.77 | 1,050,400 | — | — |
| 2001-07-12 | $7.72 | $7.72 | 363,600 | — | — |
| 2001-07-11 | $7.25 | $7.25 | 1,120,800 | — | — |
| 2001-07-10 | $7.42 | $7.42 | 1,432,000 | — | — |
| 2001-07-09 | $7.40 | $7.40 | 1,379,600 | — | — |
| 2001-07-06 | $7.37 | $7.36 | 797,200 | — | — |
| 2001-07-05 | $7.50 | $7.50 | 998,000 | — | — |
| 2001-07-03 | $7.60 | $7.60 | 739,200 | — | — |
| 2001-07-02 | $7.51 | $7.51 | 1,885,600 | — | — |
| 2001-06-29 | $8.13 | $8.12 | 3,771,600 | — | — |
| 2001-06-28 | $7.27 | $7.27 | 1,539,600 | — | — |
| 2001-06-27 | $6.95 | $6.95 | 1,930,400 | — | — |
| 2001-06-26 | $6.73 | $6.72 | 3,553,200 | — | — |
| 2001-06-25 | $6.50 | $6.50 | 4,738,000 | — | — |
| 2001-06-22 | $6.74 | $6.74 | 2,310,000 | — | — |
| 2001-06-21 | $6.97 | $6.96 | 4,763,200 | — | — |
| 2001-06-20 | $7.23 | $7.23 | 1,750,800 | — | — |
| 2001-06-19 | $7.29 | $7.28 | 1,660,800 | — | — |
| 2001-06-18 | $7.75 | $7.75 | 363,600 | — | — |
| 2001-06-15 | $7.95 | $7.94 | 480,800 | — | — |
| 2001-06-14 | $7.88 | $7.88 | 507,600 | — | — |
| 2001-06-13 | $8.29 | $8.29 | 1,580,000 | — | — |
| 2001-06-12 | $7.93 | $7.93 | 1,298,000 | — | — |
| 2001-06-11 | $8.32 | $8.31 | 2,482,800 | — | — |
| 2001-06-08 | $9.03 | $9.03 | 1,210,800 | — | — |
| 2001-06-07 | $8.75 | $8.75 | 1,143,200 | — | — |
| 2001-06-06 | $8.90 | $8.90 | 1,390,800 | — | — |
| 2001-06-05 | $8.73 | $8.73 | 1,298,800 | — | — |
| 2001-06-04 | $8.73 | $8.72 | 1,361,200 | — | — |
| 2001-06-01 | $8.61 | $8.61 | 1,185,600 | — | — |
| 2001-05-31 | $8.25 | $8.25 | 1,304,800 | — | — |
| 2001-05-30 | $8.40 | $8.40 | 819,600 | — | — |
| 2001-05-29 | $8.83 | $8.82 | 1,071,600 | — | — |
| 2001-05-25 | $9.10 | $9.10 | 1,197,200 | — | — |
| 2001-05-24 | $9.12 | $9.12 | 905,200 | — | — |
| 2001-05-23 | $9.15 | $9.15 | 943,200 | — | — |
| 2001-05-22 | $9.60 | $9.60 | 1,035,600 | — | — |
| 2001-05-21 | $9.40 | $9.40 | 1,450,800 | — | — |
| 2001-05-18 | $9.09 | $9.09 | 716,800 | — | — |
| 2001-05-17 | $8.87 | $8.87 | 1,499,600 | — | — |
| 2001-05-16 | $8.66 | $8.66 | 1,228,000 | — | — |
| 2001-05-15 | $8.39 | $8.39 | 587,600 | — | — |
| 2001-05-14 | $8.58 | $8.57 | 857,600 | — | — |
| 2001-05-11 | $8.57 | $8.57 | 646,400 | — | — |
| 2001-05-10 | $8.53 | $8.52 | 980,800 | — | — |
| 2001-05-09 | $8.82 | $8.82 | 2,552,000 | — | — |
| 2001-05-08 | $8.65 | $8.65 | 2,106,800 | — | — |
| 2001-05-07 | $8.58 | $8.57 | 2,964,000 | — | — |
| 2001-05-04 | $8.46 | $8.46 | 2,122,000 | — | — |
| 2001-05-03 | $9.01 | $9.00 | 2,186,000 | — | — |
| 2001-05-02 | $8.99 | $8.99 | 2,808,000 | — | — |
| 2001-05-01 | $8.89 | $8.89 | 3,732,000 | — | — |
| 2001-04-30 | $8.03 | $8.02 | 2,445,600 | — | — |
| 2001-04-27 | $8.28 | $8.28 | 3,574,000 | — | — |
| 2001-04-26 | $7.62 | $7.62 | 988,400 | — | — |
| 2001-04-25 | $7.50 | $7.50 | 731,200 | — | — |
| 2001-04-24 | $7.40 | $7.39 | 642,000 | — | — |
| 2001-04-23 | $7.48 | $7.48 | 438,400 | — | — |
| 2001-04-20 | $7.70 | $7.70 | 534,800 | — | — |
| 2001-04-19 | $7.70 | $7.70 | 1,498,000 | — | — |
| 2001-04-18 | $7.64 | $7.64 | 1,642,400 | — | — |
| 2001-04-17 | $7.23 | $7.22 | 839,200 | — | — |
| 2001-04-16 | $7.20 | $7.20 | 828,800 | — | — |
| 2001-04-12 | $7.02 | $7.02 | 886,000 | — | — |
| 2001-04-11 | $6.86 | $6.85 | 1,422,400 | — | — |
| 2001-04-10 | $6.88 | $6.88 | 2,541,200 | — | — |
| 2001-04-09 | $6.50 | $6.50 | 967,600 | — | — |
| 2001-04-06 | $6.52 | $6.52 | 2,823,600 | — | — |
| 2001-04-05 | $6.33 | $6.33 | 1,979,600 | — | — |
| 2001-04-04 | $6.27 | $6.27 | 4,076,400 | — | — |
| 2001-04-03 | $6.20 | $6.20 | 1,894,400 | — | — |
| 2001-04-02 | $6.38 | $6.37 | 1,792,800 | — | — |
| 2001-03-30 | $6.53 | $6.53 | 1,762,800 | — | — |
| 2001-03-29 | $6.58 | $6.58 | 3,242,800 | — | — |
| 2001-03-28 | $6.75 | $6.75 | 1,566,400 | — | — |
| 2001-03-27 | $6.48 | $6.48 | 2,140,400 | — | — |
| 2001-03-26 | $6.72 | $6.72 | 2,202,400 | — | — |
| 2001-03-23 | $6.11 | $6.11 | 1,136,400 | — | — |
| 2001-03-22 | $5.63 | $5.62 | 6,791,200 | — | — |
| 2001-03-21 | $5.70 | $5.70 | 3,015,600 | — | — |
| 2001-03-20 | $6.61 | $6.61 | 2,008,800 | — | — |
| 2001-03-19 | $6.84 | $6.84 | 2,351,200 | — | — |
| 2001-03-16 | $6.09 | $6.09 | 1,132,000 | — | — |
| 2001-03-15 | $6.25 | $6.25 | 2,700,400 | — | — |
| 2001-03-14 | $6.81 | $6.81 | 1,137,600 | — | — |
| 2001-03-13 | $6.56 | $6.56 | 2,342,400 | — | — |
| 2001-03-12 | $6.81 | $6.81 | 1,025,600 | — | — |
| 2001-03-09 | $7.38 | $7.37 | 810,400 | — | — |
| 2001-03-08 | $7.63 | $7.62 | 808,400 | — | — |
| 2001-03-07 | $7.42 | $7.42 | 1,352,800 | — | — |
| 2001-03-06 | $7.39 | $7.39 | 1,143,600 | — | — |
| 2001-03-05 | $7.66 | $7.66 | 1,950,800 | — | — |
| 2001-03-02 | $7.64 | $7.64 | 3,090,400 | — | — |
| 2001-03-01 | $6.89 | $6.89 | 1,875,600 | — | — |
| 2001-02-28 | $6.73 | $6.73 | 982,400 | — | — |
| 2001-02-27 | $6.77 | $6.77 | 984,000 | — | — |
| 2001-02-26 | $6.91 | $6.91 | 2,430,800 | — | — |
| 2001-02-23 | $6.20 | $6.20 | 803,200 | — | — |
| 2001-02-22 | $6.22 | $6.22 | 1,744,000 | — | — |
| 2001-02-21 | $6.25 | $6.25 | 986,800 | — | — |
| 2001-02-20 | $6.34 | $6.34 | 1,106,000 | — | — |
| 2001-02-16 | $6.47 | $6.47 | 968,000 | — | — |
| 2001-02-15 | $6.33 | $6.33 | 1,545,200 | — | — |
| 2001-02-14 | $6.25 | $6.25 | 1,846,000 | — | — |
| 2001-02-13 | $6.50 | $6.50 | 3,624,000 | — | — |
| 2001-02-12 | $6.78 | $6.78 | 1,310,400 | — | — |
| 2001-02-09 | $6.63 | $6.62 | 651,600 | — | — |
| 2001-02-08 | $6.80 | $6.80 | 1,168,000 | — | — |
| 2001-02-07 | $6.84 | $6.84 | 2,258,800 | — | — |
| 2001-02-06 | $6.97 | $6.97 | 3,670,400 | — | — |
| 2001-02-05 | $7.02 | $7.02 | 1,147,600 | — | — |
| 2001-02-02 | $6.98 | $6.98 | 1,938,400 | — | — |
| 2001-02-01 | $7.02 | $7.02 | 3,065,600 | — | — |
| 2001-01-31 | $6.94 | $6.94 | 3,184,400 | — | — |
| 2001-01-30 | $7.44 | $7.44 | 2,996,400 | — | — |
| 2001-01-29 | $7.81 | $7.81 | 1,649,600 | — | — |
| 2001-01-26 | $8.03 | $8.03 | 784,800 | — | — |
| 2001-01-25 | $8.03 | $8.03 | 892,800 | — | — |
| 2001-01-24 | $7.84 | $7.84 | 1,744,000 | — | — |
| 2001-01-23 | $7.92 | $7.92 | 2,467,200 | — | — |
| 2001-01-22 | $8.03 | $8.03 | 1,934,400 | — | — |
| 2001-01-19 | $7.66 | $7.66 | 956,000 | — | — |
| 2001-01-18 | $7.50 | $7.50 | 1,284,000 | — | — |
| 2001-01-17 | $7.48 | $7.48 | 3,417,200 | — | — |
| 2001-01-16 | $7.13 | $7.12 | 1,430,000 | — | — |
| 2001-01-12 | $7.08 | $7.08 | 1,868,800 | — | — |
| 2001-01-11 | $6.53 | $6.53 | 2,375,600 | — | — |
| 2001-01-10 | $6.47 | $6.47 | 2,031,200 | — | — |
| 2001-01-09 | $6.22 | $6.22 | 3,297,600 | — | — |
| 2001-01-08 | $6.00 | $6.00 | 2,590,800 | — | — |
| 2001-01-05 | $6.48 | $6.48 | 5,578,000 | — | — |
| 2001-01-04 | $6.91 | $6.91 | 8,340,000 | — | — |
| 2001-01-03 | $7.13 | $7.12 | 22,134,800 | — | — |
| 2001-01-02 | $8.42 | $8.42 | 2,133,600 | — | — |