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
- 1994-12-09 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 | $6.52 | $8.47 | 332,500 | — | — |
| 2001-12-28 | $6.63 | $8.62 | 344,200 | — | — |
| 2001-12-27 | $6.84 | $8.89 | 416,200 | — | — |
| 2001-12-26 | $6.80 | $8.84 | 153,800 | — | — |
| 2001-12-24 | $6.80 | $8.84 | 134,700 | — | — |
| 2001-12-21 | $6.81 | $8.85 | 696,700 | — | — |
| 2001-12-20 | $6.45 | $8.38 | 780,500 | — | — |
| 2001-12-19 | $6.00 | $7.80 | 962,800 | — | — |
| 2001-12-18 | $5.91 | $7.68 | 335,500 | — | — |
| 2001-12-17 | $5.97 | $7.76 | 327,000 | — | — |
| 2001-12-14 | $6.07 | $7.89 | 482,600 | — | — |
| 2001-12-13 | $6.06 | $7.88 | 220,800 | — | — |
| 2001-12-12 | $6.16 | $8.01 | 171,900 | — | — |
| 2001-12-11 | $6.05 | $7.86 | 147,400 | — | — |
| 2001-12-10 | $6.00 | $7.80 | 346,300 | — | — |
| 2001-12-07 | $6.01 | $7.81 | 401,600 | — | — |
| 2001-12-06 | $5.87 | $7.63 | 649,200 | — | — |
| 2001-12-05 | $5.79 | $7.52 | 592,200 | — | — |
| 2001-12-04 | $5.94 | $7.72 | 118,900 | — | — |
| 2001-12-03 | $5.89 | $7.65 | 557,600 | — | — |
| 2001-11-30 | $6.00 | $7.80 | 576,200 | — | — |
| 2001-11-29 | $6.20 | $8.06 | 410,600 | — | — |
| 2001-11-28 | $6.53 | $8.49 | 357,100 | — | — |
| 2001-11-27 | $6.87 | $8.93 | 596,800 | — | — |
| 2001-11-26 | $6.82 | $8.86 | 321,700 | — | — |
| 2001-11-23 | $6.45 | $8.38 | 49,000 | — | — |
| 2001-11-21 | $6.11 | $7.94 | 251,100 | — | — |
| 2001-11-20 | $6.27 | $8.15 | 893,100 | — | — |
| 2001-11-19 | $6.95 | $9.03 | 258,500 | — | — |
| 2001-11-16 | $7.00 | $9.10 | 399,900 | — | — |
| 2001-11-15 | $6.90 | $8.97 | 510,300 | — | — |
| 2001-11-14 | $6.52 | $8.47 | 270,500 | — | — |
| 2001-11-13 | $6.85 | $8.90 | 485,800 | — | — |
| 2001-11-12 | $6.72 | $8.73 | 437,100 | — | — |
| 2001-11-09 | $7.15 | $9.29 | 355,800 | — | — |
| 2001-11-08 | $7.30 | $9.49 | 528,100 | — | — |
| 2001-11-07 | $7.23 | $9.40 | 960,200 | — | — |
| 2001-11-06 | $6.78 | $8.81 | 194,400 | — | — |
| 2001-11-05 | $6.85 | $8.90 | 337,700 | — | — |
| 2001-11-02 | $6.50 | $8.45 | 1,168,500 | — | — |
| 2001-11-01 | $6.75 | $8.77 | 620,500 | — | — |
| 2001-10-31 | $6.25 | $8.12 | 721,800 | — | — |
| 2001-10-30 | $6.00 | $7.80 | 495,400 | — | — |
| 2001-10-29 | $5.99 | $7.78 | 505,500 | — | — |
| 2001-10-26 | $6.67 | $8.67 | 75,200 | — | — |
| 2001-10-25 | $6.73 | $8.75 | 349,400 | — | — |
| 2001-10-24 | $6.58 | $8.55 | 178,300 | — | — |
| 2001-10-23 | $6.66 | $8.65 | 316,200 | — | — |
| 2001-10-22 | $6.96 | $9.04 | 419,400 | — | — |
| 2001-10-19 | $7.19 | $9.34 | 645,300 | — | — |
| 2001-10-18 | $6.80 | $8.84 | 636,400 | — | — |
| 2001-10-17 | $7.20 | $9.36 | 1,187,400 | — | — |
| 2001-10-16 | $7.08 | $9.20 | 521,300 | — | — |
| 2001-10-15 | $6.65 | $8.64 | 139,500 | — | — |
| 2001-10-12 | $6.62 | $8.60 | 170,900 | — | — |
| 2001-10-11 | $6.60 | $8.58 | 208,400 | — | — |
| 2001-10-10 | $6.55 | $8.51 | 490,100 | — | — |
| 2001-10-09 | $6.40 | $8.32 | 203,000 | — | — |
| 2001-10-08 | $6.38 | $8.29 | 105,200 | — | — |
| 2001-10-05 | $6.59 | $8.56 | 418,600 | — | — |
| 2001-10-04 | $6.57 | $8.54 | 450,400 | — | — |
| 2001-10-03 | $7.25 | $9.42 | 558,600 | — | — |
| 2001-10-02 | $7.99 | $10.38 | 267,700 | — | — |
| 2001-10-01 | $8.34 | $10.84 | 298,600 | — | — |
| 2001-09-28 | $8.69 | $11.29 | 421,100 | — | — |
| 2001-09-27 | $8.88 | $11.54 | 342,300 | — | — |
| 2001-09-26 | $8.52 | $11.07 | 502,100 | — | — |
| 2001-09-25 | $8.55 | $11.11 | 213,300 | — | — |
| 2001-09-24 | $8.60 | $11.18 | 312,400 | — | — |
| 2001-09-21 | $8.04 | $10.45 | 298,900 | — | — |
| 2001-09-20 | $7.68 | $9.98 | 313,100 | — | — |
| 2001-09-19 | $7.60 | $9.88 | 296,700 | — | — |
| 2001-09-18 | $8.00 | $10.40 | 287,500 | — | — |
| 2001-09-17 | $8.08 | $10.50 | 135,100 | — | — |
| 2001-09-10 | $8.93 | $11.60 | 223,900 | — | — |
| 2001-09-07 | $9.10 | $11.83 | 238,900 | — | — |
| 2001-09-06 | $9.50 | $12.35 | 441,600 | — | — |
| 2001-09-05 | $9.79 | $12.72 | 335,400 | — | — |
| 2001-09-04 | $9.70 | $12.61 | 446,300 | — | — |
| 2001-08-31 | $9.70 | $12.61 | 336,200 | — | — |
| 2001-08-30 | $9.80 | $12.74 | 512,800 | — | — |
| 2001-08-29 | $9.98 | $12.97 | 506,700 | — | — |
| 2001-08-28 | $9.65 | $12.54 | 354,200 | — | — |
| 2001-08-27 | $9.35 | $12.15 | 105,500 | — | — |
| 2001-08-24 | $9.40 | $12.22 | 414,000 | — | — |
| 2001-08-23 | $9.55 | $12.41 | 406,200 | — | — |
| 2001-08-22 | $9.97 | $12.96 | 718,900 | — | — |
| 2001-08-21 | $9.11 | $11.84 | 544,500 | — | — |
| 2001-08-20 | $9.01 | $11.71 | 186,800 | — | — |
| 2001-08-17 | $9.26 | $12.03 | 291,100 | — | — |
| 2001-08-16 | $10.12 | $13.15 | 1,198,900 | — | — |
| 2001-08-15 | $9.45 | $12.28 | 959,900 | — | — |
| 2001-08-14 | $9.08 | $11.80 | 171,000 | — | — |
| 2001-08-13 | $9.43 | $12.25 | 374,900 | — | — |
| 2001-08-10 | $9.79 | $12.72 | 1,069,000 | — | — |
| 2001-08-09 | $9.42 | $12.24 | 357,100 | — | — |
| 2001-08-08 | $9.40 | $12.22 | 1,600,100 | — | — |
| 2001-08-07 | $9.08 | $11.80 | 592,400 | — | — |
| 2001-08-06 | $8.92 | $11.59 | 367,200 | — | — |
| 2001-08-03 | $9.39 | $12.20 | 465,300 | — | — |
| 2001-08-02 | $9.50 | $12.35 | 518,500 | — | — |
| 2001-08-01 | $9.36 | $12.16 | 407,100 | — | — |
| 2001-07-31 | $9.75 | $12.67 | 326,000 | — | — |
| 2001-07-30 | $9.76 | $12.68 | 525,400 | — | — |
| 2001-07-27 | $10.25 | $13.32 | 334,100 | — | — |
| 2001-07-26 | $10.40 | $13.51 | 359,000 | — | — |
| 2001-07-25 | $10.61 | $13.79 | 340,700 | — | — |
| 2001-07-24 | $10.55 | $13.71 | 154,800 | — | — |
| 2001-07-23 | $11.03 | $14.33 | 476,700 | — | — |
| 2001-07-20 | $11.20 | $14.55 | 573,800 | — | — |
| 2001-07-19 | $10.70 | $13.90 | 761,700 | — | — |
| 2001-07-18 | $11.15 | $14.49 | 595,800 | — | — |
| 2001-07-17 | $11.35 | $14.75 | 1,482,900 | — | — |
| 2001-07-16 | $10.68 | $13.88 | 713,100 | — | — |
| 2001-07-13 | $10.98 | $14.27 | 765,900 | — | — |
| 2001-07-12 | $10.89 | $14.15 | 1,249,800 | — | — |
| 2001-07-11 | $12.05 | $15.66 | 1,220,400 | — | — |
| 2001-07-10 | $12.93 | $16.80 | 381,100 | — | — |
| 2001-07-09 | $13.52 | $17.57 | 546,200 | — | — |
| 2001-07-06 | $13.59 | $17.66 | 1,556,400 | — | — |
| 2001-07-05 | $14.47 | $18.80 | 186,600 | — | — |
| 2001-07-03 | $15.41 | $20.03 | 83,800 | — | — |
| 2001-07-02 | $15.80 | $20.53 | 328,000 | — | — |
| 2001-06-29 | $15.45 | $20.08 | 252,100 | — | — |
| 2001-06-28 | $15.73 | $20.44 | 138,200 | — | — |
| 2001-06-27 | $15.70 | $20.40 | 220,800 | — | — |
| 2001-06-26 | $15.98 | $20.77 | 192,600 | — | — |
| 2001-06-25 | $16.02 | $20.82 | 124,500 | — | — |
| 2001-06-22 | $15.85 | $20.60 | 286,700 | — | — |
| 2001-06-21 | $15.95 | $20.73 | 235,900 | — | — |
| 2001-06-20 | $15.53 | $20.18 | 144,300 | — | — |
| 2001-06-19 | $15.48 | $20.12 | 442,100 | — | — |
| 2001-06-18 | $15.50 | $20.14 | 589,100 | — | — |
| 2001-06-15 | $16.55 | $21.51 | 491,300 | — | — |
| 2001-06-14 | $16.38 | $21.29 | 340,400 | — | — |
| 2001-06-13 | $16.60 | $21.57 | 137,700 | — | — |
| 2001-06-12 | $17.05 | $22.16 | 317,300 | — | — |
| 2001-06-11 | $17.00 | $22.09 | 367,100 | — | — |
| 2001-06-08 | $17.07 | $22.18 | 527,800 | — | — |
| 2001-06-07 | $16.71 | $21.71 | 421,100 | — | — |
| 2001-06-06 | $16.14 | $20.97 | 170,300 | — | — |
| 2001-06-05 | $16.30 | $21.18 | 420,500 | — | — |
| 2001-06-04 | $16.05 | $20.86 | 147,900 | — | — |
| 2001-06-01 | $15.73 | $20.44 | 1,002,500 | — | — |
| 2001-05-31 | $15.61 | $20.29 | 265,700 | — | — |
| 2001-05-30 | $15.33 | $19.92 | 563,800 | — | — |
| 2001-05-29 | $15.34 | $19.93 | 110,200 | — | — |
| 2001-05-25 | $15.61 | $20.29 | 42,900 | — | — |
| 2001-05-24 | $15.75 | $20.47 | 418,700 | — | — |
| 2001-05-23 | $15.89 | $20.65 | 544,800 | — | — |
| 2001-05-22 | $15.73 | $20.44 | 834,500 | — | — |
| 2001-05-21 | $15.41 | $20.03 | 342,600 | — | — |
| 2001-05-18 | $15.05 | $19.56 | 747,300 | — | — |
| 2001-05-17 | $15.45 | $20.08 | 376,800 | — | — |
| 2001-05-16 | $15.17 | $19.71 | 661,300 | — | — |
| 2001-05-15 | $14.90 | $19.36 | 265,200 | — | — |
| 2001-05-14 | $14.83 | $19.27 | 293,600 | — | — |
| 2001-05-11 | $14.95 | $19.43 | 272,500 | — | — |
| 2001-05-10 | $15.40 | $20.01 | 110,300 | — | — |
| 2001-05-09 | $15.45 | $20.08 | 556,000 | — | — |
| 2001-05-08 | $15.30 | $19.88 | 308,600 | — | — |
| 2001-05-07 | $15.70 | $20.40 | 104,800 | — | — |
| 2001-05-04 | $15.75 | $20.47 | 449,000 | — | — |
| 2001-05-03 | $15.36 | $19.96 | 514,600 | — | — |
| 2001-05-02 | $15.75 | $20.47 | 431,500 | — | — |
| 2001-05-01 | $15.65 | $20.34 | 163,300 | — | — |
| 2001-04-30 | $15.75 | $20.47 | 899,100 | — | — |
| 2001-04-27 | $16.35 | $21.01 | 608,800 | — | — |
| 2001-04-26 | $15.85 | $20.37 | 1,338,300 | — | — |
| 2001-04-25 | $14.84 | $19.07 | 637,500 | — | — |
| 2001-04-24 | $15.19 | $19.52 | 497,600 | — | — |
| 2001-04-23 | $14.79 | $19.01 | 374,200 | — | — |
| 2001-04-20 | $15.05 | $19.34 | 1,442,500 | — | — |
| 2001-04-19 | $16.19 | $20.81 | 875,300 | — | — |
| 2001-04-18 | $17.37 | $22.32 | 527,100 | — | — |
| 2001-04-17 | $16.50 | $21.21 | 643,500 | — | — |
| 2001-04-16 | $16.40 | $21.08 | 538,300 | — | — |
| 2001-04-12 | $17.05 | $21.91 | 440,100 | — | — |
| 2001-04-11 | $17.20 | $22.11 | 835,500 | — | — |
| 2001-04-10 | $17.54 | $22.54 | 1,115,500 | — | — |
| 2001-04-09 | $17.40 | $22.36 | 632,600 | — | — |
| 2001-04-06 | $16.77 | $21.55 | 790,700 | — | — |
| 2001-04-05 | $16.17 | $20.78 | 202,800 | — | — |
| 2001-04-04 | $15.21 | $19.55 | 434,800 | — | — |
| 2001-04-03 | $14.91 | $19.16 | 266,700 | — | — |
| 2001-04-02 | $15.31 | $19.68 | 313,300 | — | — |
| 2001-03-30 | $15.60 | $20.05 | 753,000 | — | — |
| 2001-03-29 | $16.04 | $20.61 | 973,500 | — | — |
| 2001-03-28 | $16.40 | $21.08 | 700,000 | — | — |
| 2001-03-27 | $16.90 | $21.72 | 1,450,700 | — | — |
| 2001-03-26 | $16.15 | $20.76 | 1,509,100 | — | — |
| 2001-03-23 | $14.60 | $18.76 | 1,366,400 | — | — |
| 2001-03-22 | $14.00 | $17.99 | 1,671,400 | — | — |
| 2001-03-21 | $15.15 | $19.47 | 622,700 | — | — |
| 2001-03-20 | $15.60 | $20.05 | 590,500 | — | — |
| 2001-03-19 | $16.15 | $20.76 | 1,235,900 | — | — |
| 2001-03-16 | $16.50 | $21.21 | 526,600 | — | — |
| 2001-03-15 | $16.45 | $21.14 | 545,900 | — | — |
| 2001-03-14 | $16.90 | $21.72 | 353,400 | — | — |
| 2001-03-13 | $17.45 | $22.43 | 317,600 | — | — |
| 2001-03-12 | $17.81 | $22.89 | 328,400 | — | — |
| 2001-03-09 | $18.25 | $23.46 | 338,900 | — | — |
| 2001-03-08 | $18.63 | $23.94 | 435,800 | — | — |
| 2001-03-07 | $18.69 | $24.02 | 552,000 | — | — |
| 2001-03-06 | $18.69 | $24.02 | 1,210,100 | — | — |
| 2001-03-05 | $19.10 | $24.55 | 1,337,400 | — | — |
| 2001-03-02 | $17.20 | $22.11 | 774,200 | — | — |
| 2001-03-01 | $16.60 | $21.33 | 788,500 | — | — |
| 2001-02-28 | $16.19 | $20.81 | 706,300 | — | — |
| 2001-02-27 | $16.90 | $21.72 | 595,400 | — | — |
| 2001-02-26 | $17.26 | $22.18 | 419,800 | — | — |
| 2001-02-23 | $17.90 | $23.01 | 314,700 | — | — |
| 2001-02-22 | $18.00 | $23.13 | 434,100 | — | — |
| 2001-02-21 | $17.45 | $22.43 | 567,800 | — | — |
| 2001-02-20 | $18.25 | $23.46 | 788,600 | — | — |
| 2001-02-16 | $19.21 | $24.69 | 326,400 | — | — |
| 2001-02-15 | $19.96 | $25.65 | 286,600 | — | — |
| 2001-02-14 | $19.90 | $25.58 | 355,000 | — | — |
| 2001-02-13 | $20.01 | $25.72 | 232,500 | — | — |
| 2001-02-12 | $20.15 | $25.90 | 367,000 | — | — |
| 2001-02-09 | $20.00 | $25.70 | 583,900 | — | — |
| 2001-02-08 | $20.69 | $26.59 | 270,000 | — | — |
| 2001-02-07 | $20.69 | $26.59 | 255,400 | — | — |
| 2001-02-06 | $21.51 | $27.64 | 393,900 | — | — |
| 2001-02-05 | $21.33 | $27.41 | 258,100 | — | — |
| 2001-02-02 | $22.00 | $28.27 | 274,700 | — | — |
| 2001-02-01 | $22.23 | $28.57 | 271,800 | — | — |
| 2001-01-31 | $22.28 | $28.63 | 230,000 | — | — |
| 2001-01-30 | $22.20 | $28.53 | 255,700 | — | — |
| 2001-01-29 | $22.00 | $28.27 | 145,600 | — | — |
| 2001-01-26 | $21.75 | $27.95 | 192,400 | — | — |
| 2001-01-25 | $22.13 | $28.44 | 313,200 | — | — |
| 2001-01-24 | $22.44 | $28.84 | 179,600 | — | — |
| 2001-01-23 | $22.13 | $28.44 | 271,100 | — | — |
| 2001-01-22 | $21.75 | $27.95 | 184,200 | — | — |
| 2001-01-19 | $22.56 | $29.00 | 220,400 | — | — |
| 2001-01-18 | $22.56 | $27.83 | 719,700 | — | — |
| 2001-01-17 | $21.25 | $26.22 | 665,700 | — | — |
| 2001-01-16 | $20.94 | $25.83 | 410,900 | — | — |
| 2001-01-12 | $21.00 | $25.91 | 444,300 | — | — |
| 2001-01-11 | $21.38 | $26.37 | 424,200 | — | — |
| 2001-01-10 | $20.38 | $25.14 | 775,000 | — | — |
| 2001-01-09 | $21.50 | $26.52 | 1,413,400 | — | — |
| 2001-01-08 | $18.31 | $22.59 | 295,800 | — | — |
| 2001-01-05 | $18.19 | $22.44 | 995,700 | — | — |
| 2001-01-04 | $17.63 | $21.74 | 717,200 | — | — |
| 2001-01-03 | $16.44 | $20.28 | 438,100 | — | — |
| 2001-01-02 | $15.19 | $18.74 | 145,500 | — | — |