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
- 1982-01-04 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 | $8.71 | $16.80 | 8,947,170 | — | — |
| 2001-12-28 | $8.64 | $16.67 | 11,378,038 | — | — |
| 2001-12-27 | $8.24 | $15.90 | 12,382,767 | — | — |
| 2001-12-26 | $8.35 | $16.12 | 9,694,590 | — | — |
| 2001-12-24 | $8.39 | $16.19 | 3,333,199 | — | — |
| 2001-12-21 | $8.40 | $16.21 | 6,958,715 | — | — |
| 2001-12-20 | $8.24 | $15.89 | 4,645,124 | — | — |
| 2001-12-19 | $8.23 | $15.88 | 10,343,989 | — | — |
| 2001-12-18 | $8.01 | $15.44 | 7,014,728 | — | — |
| 2001-12-17 | $7.90 | $15.25 | 10,952,253 | — | — |
| 2001-12-14 | $7.93 | $15.31 | 17,498,749 | — | — |
| 2001-12-13 | $8.09 | $15.60 | 9,225,921 | — | — |
| 2001-12-12 | $8.21 | $15.84 | 11,415,234 | — | — |
| 2001-12-11 | $8.58 | $16.55 | 6,599,446 | — | — |
| 2001-12-10 | $8.83 | $17.02 | 7,518,843 | — | — |
| 2001-12-07 | $8.93 | $17.22 | 6,581,066 | — | — |
| 2001-12-06 | $8.70 | $16.79 | 5,290,146 | — | — |
| 2001-12-05 | $8.91 | $17.19 | 8,231,256 | — | — |
| 2001-12-04 | $8.75 | $16.88 | 7,268,098 | — | — |
| 2001-12-03 | $8.37 | $16.15 | 16,966,627 | — | — |
| 2001-11-30 | $8.00 | $15.43 | 5,208,753 | — | — |
| 2001-11-29 | $8.06 | $15.54 | 4,468,334 | — | — |
| 2001-11-28 | $8.00 | $15.42 | 5,562,771 | — | — |
| 2001-11-27 | $8.25 | $15.92 | 4,652,563 | — | — |
| 2001-11-26 | $8.16 | $15.74 | 6,230,111 | — | — |
| 2001-11-23 | $8.12 | $15.67 | 4,848,170 | — | — |
| 2001-11-21 | $8.06 | $15.55 | 10,704,134 | — | — |
| 2001-11-20 | $8.45 | $16.29 | 9,199,227 | — | — |
| 2001-11-19 | $8.19 | $15.80 | 8,918,288 | — | — |
| 2001-11-16 | $8.58 | $16.56 | 11,942,542 | — | — |
| 2001-11-15 | $8.30 | $16.01 | 7,430,010 | — | — |
| 2001-11-14 | $8.78 | $16.93 | 4,278,415 | — | — |
| 2001-11-13 | $9.12 | $17.59 | 5,422,739 | — | — |
| 2001-11-12 | $9.06 | $17.48 | 6,185,914 | — | — |
| 2001-11-09 | $9.02 | $17.40 | 9,000,119 | — | — |
| 2001-11-08 | $8.85 | $17.03 | 7,179,266 | — | — |
| 2001-11-07 | $8.87 | $17.06 | 4,475,335 | — | — |
| 2001-11-06 | $8.69 | $16.72 | 5,185,122 | — | — |
| 2001-11-05 | $8.60 | $16.54 | 3,441,724 | — | — |
| 2001-11-02 | $8.68 | $16.71 | 3,548,061 | — | — |
| 2001-11-01 | $8.70 | $16.73 | 5,026,274 | — | — |
| 2001-10-31 | $8.59 | $16.53 | 5,356,224 | — | — |
| 2001-10-30 | $8.78 | $16.88 | 5,171,557 | — | — |
| 2001-10-29 | $9.03 | $17.37 | 3,332,324 | — | — |
| 2001-10-26 | $9.14 | $17.58 | 4,696,761 | — | — |
| 2001-10-25 | $8.84 | $17.01 | 3,350,266 | — | — |
| 2001-10-24 | $8.52 | $16.40 | 5,599,530 | — | — |
| 2001-10-23 | $8.85 | $17.02 | 7,973,072 | — | — |
| 2001-10-22 | $8.44 | $16.25 | 1,999,394 | — | — |
| 2001-10-19 | $8.38 | $16.13 | 5,089,726 | — | — |
| 2001-10-18 | $8.23 | $15.83 | 4,629,808 | — | — |
| 2001-10-17 | $8.53 | $16.42 | 4,798,284 | — | — |
| 2001-10-16 | $8.60 | $16.55 | 4,578,171 | — | — |
| 2001-10-15 | $8.51 | $16.37 | 4,454,768 | — | — |
| 2001-10-12 | $8.56 | $16.47 | 5,347,910 | — | — |
| 2001-10-11 | $8.57 | $16.49 | 5,353,598 | — | — |
| 2001-10-10 | $8.55 | $16.44 | 5,904,537 | — | — |
| 2001-10-09 | $8.50 | $16.35 | 5,145,738 | — | — |
| 2001-10-08 | $8.40 | $16.16 | 4,785,156 | — | — |
| 2001-10-05 | $8.46 | $16.27 | 8,718,742 | — | — |
| 2001-10-04 | $8.43 | $16.22 | 5,592,090 | — | — |
| 2001-10-03 | $8.44 | $16.24 | 4,534,849 | — | — |
| 2001-10-02 | $8.47 | $16.30 | 4,912,060 | — | — |
| 2001-10-01 | $8.13 | $15.65 | 4,720,829 | — | — |
| 2001-09-28 | $8.02 | $15.43 | 3,859,194 | — | — |
| 2001-09-27 | $7.73 | $14.88 | 4,891,930 | — | — |
| 2001-09-26 | $7.63 | $14.69 | 6,756,106 | — | — |
| 2001-09-25 | $7.81 | $15.03 | 4,036,422 | — | — |
| 2001-09-24 | $7.77 | $14.95 | 8,012,018 | — | — |
| 2001-09-21 | $7.90 | $15.21 | 5,617,471 | — | — |
| 2001-09-20 | $7.71 | $14.84 | 5,861,214 | — | — |
| 2001-09-19 | $7.89 | $15.19 | 9,810,554 | — | — |
| 2001-09-18 | $8.56 | $16.46 | 4,941,379 | — | — |
| 2001-09-17 | $8.94 | $17.20 | 8,609,780 | — | — |
| 2001-09-10 | $9.79 | $18.84 | 4,338,804 | — | — |
| 2001-09-07 | $9.77 | $18.80 | 7,662,376 | — | — |
| 2001-09-06 | $9.96 | $19.17 | 8,055,778 | — | — |
| 2001-09-05 | $9.60 | $18.47 | 5,461,686 | — | — |
| 2001-09-04 | $9.48 | $18.25 | 6,895,701 | — | — |
| 2001-08-31 | $9.48 | $18.25 | 5,174,182 | — | — |
| 2001-08-30 | $9.30 | $17.89 | 6,123,337 | — | — |
| 2001-08-29 | $9.34 | $17.96 | 11,966,610 | — | — |
| 2001-08-28 | $8.82 | $16.98 | 5,732,560 | — | — |
| 2001-08-27 | $8.75 | $16.83 | 3,492,048 | — | — |
| 2001-08-24 | $8.69 | $16.71 | 3,873,635 | — | — |
| 2001-08-23 | $8.53 | $16.41 | 3,932,711 | — | — |
| 2001-08-22 | $8.68 | $16.71 | 10,923,809 | — | — |
| 2001-08-21 | $8.27 | $15.91 | 3,295,566 | — | — |
| 2001-08-20 | $8.20 | $15.78 | 3,113,524 | — | — |
| 2001-08-17 | $8.19 | $15.76 | 3,333,199 | — | — |
| 2001-08-16 | $8.17 | $15.72 | 1,818,228 | — | — |
| 2001-08-15 | $8.26 | $15.89 | 3,653,085 | — | — |
| 2001-08-14 | $8.00 | $15.39 | 3,379,147 | — | — |
| 2001-08-13 | $7.98 | $15.34 | 1,671,194 | — | — |
| 2001-08-10 | $7.93 | $15.21 | 1,935,067 | — | — |
| 2001-08-09 | $7.92 | $15.20 | 2,683,363 | — | — |
| 2001-08-08 | $8.07 | $15.48 | 2,093,041 | — | — |
| 2001-08-07 | $8.06 | $15.48 | 2,209,005 | — | — |
| 2001-08-06 | $8.13 | $15.61 | 2,132,425 | — | — |
| 2001-08-03 | $8.14 | $15.62 | 2,816,831 | — | — |
| 2001-08-02 | $8.11 | $15.57 | 4,490,214 | — | — |
| 2001-08-01 | $8.18 | $15.70 | 7,573,106 | — | — |
| 2001-07-31 | $8.07 | $15.48 | 4,072,743 | — | — |
| 2001-07-30 | $7.79 | $14.95 | 2,539,830 | — | — |
| 2001-07-27 | $7.96 | $15.28 | 4,053,051 | — | — |
| 2001-07-26 | $7.80 | $14.97 | 4,910,747 | — | — |
| 2001-07-25 | $7.55 | $14.50 | 6,335,135 | — | — |
| 2001-07-24 | $7.52 | $14.43 | 7,276,413 | — | — |
| 2001-07-23 | $7.78 | $14.93 | 3,856,131 | — | — |
| 2001-07-20 | $7.99 | $15.34 | 5,343,534 | — | — |
| 2001-07-19 | $7.77 | $14.91 | 3,123,151 | — | — |
| 2001-07-18 | $7.85 | $15.06 | 6,095,330 | — | — |
| 2001-07-17 | $7.62 | $14.63 | 6,883,886 | — | — |
| 2001-07-16 | $7.69 | $14.76 | 7,692,570 | — | — |
| 2001-07-13 | $7.99 | $15.33 | 8,805,825 | — | — |
| 2001-07-12 | $8.06 | $15.47 | 6,887,824 | — | — |
| 2001-07-11 | $8.03 | $15.41 | 6,047,194 | — | — |
| 2001-07-10 | $8.27 | $15.88 | 5,536,078 | — | — |
| 2001-07-09 | $8.47 | $16.25 | 3,429,034 | — | — |
| 2001-07-06 | $8.60 | $16.52 | 4,435,514 | — | — |
| 2001-07-05 | $8.73 | $16.76 | 5,406,986 | — | — |
| 2001-07-03 | $8.43 | $16.19 | 3,029,067 | — | — |
| 2001-07-02 | $8.25 | $15.84 | 4,047,800 | — | — |
| 2001-06-29 | $8.40 | $16.13 | 5,609,157 | — | — |
| 2001-06-28 | $8.12 | $15.58 | 6,029,690 | — | — |
| 2001-06-27 | $8.23 | $15.81 | 11,728,555 | — | — |
| 2001-06-26 | $8.57 | $16.45 | 5,866,466 | — | — |
| 2001-06-25 | $8.68 | $16.67 | 4,965,010 | — | — |
| 2001-06-22 | $8.85 | $16.98 | 9,352,825 | — | — |
| 2001-06-21 | $8.36 | $16.05 | 12,319,753 | — | — |
| 2001-06-20 | $8.68 | $16.67 | 11,020,518 | — | — |
| 2001-06-19 | $8.91 | $17.10 | 7,596,298 | — | — |
| 2001-06-18 | $8.95 | $17.18 | 7,798,907 | — | — |
| 2001-06-15 | $9.13 | $17.53 | 10,051,672 | — | — |
| 2001-06-14 | $9.34 | $17.93 | 8,660,979 | — | — |
| 2001-06-13 | $9.67 | $18.56 | 10,567,165 | — | — |
| 2001-06-12 | $10.22 | $19.61 | 7,423,884 | — | — |
| 2001-06-11 | $9.93 | $19.06 | 6,340,824 | — | — |
| 2001-06-08 | $9.99 | $19.18 | 5,167,618 | — | — |
| 2001-06-07 | $10.04 | $19.27 | 8,362,974 | — | — |
| 2001-06-06 | $10.13 | $19.45 | 18,262,798 | — | — |
| 2001-06-05 | $10.61 | $20.38 | 5,642,852 | — | — |
| 2001-06-04 | $10.64 | $20.42 | 10,487,959 | — | — |
| 2001-06-01 | $10.22 | $19.62 | 11,356,595 | — | — |
| 2001-05-31 | $10.08 | $19.34 | 13,559,036 | — | — |
| 2001-05-30 | $10.32 | $19.81 | 5,976,741 | — | — |
| 2001-05-29 | $10.67 | $20.49 | 6,197,729 | — | — |
| 2001-05-25 | $10.89 | $20.91 | 6,270,370 | — | — |
| 2001-05-24 | $10.95 | $21.03 | 7,950,317 | — | — |
| 2001-05-23 | $11.13 | $21.33 | 9,410,150 | — | — |
| 2001-05-22 | $11.69 | $22.41 | 4,178,205 | — | — |
| 2001-05-21 | $11.85 | $22.71 | 3,990,912 | — | — |
| 2001-05-18 | $11.79 | $22.59 | 11,432,738 | — | — |
| 2001-05-17 | $11.60 | $22.22 | 10,708,510 | — | — |
| 2001-05-16 | $11.31 | $21.68 | 13,265,844 | — | — |
| 2001-05-15 | $11.47 | $21.98 | 14,044,334 | — | — |
| 2001-05-14 | $11.22 | $21.50 | 13,026,914 | — | — |
| 2001-05-11 | $11.43 | $21.90 | 16,553,533 | — | — |
| 2001-05-10 | $11.22 | $21.49 | 13,302,602 | — | — |
| 2001-05-09 | $10.97 | $21.02 | 13,025,602 | — | — |
| 2001-05-08 | $10.26 | $19.66 | 22,321,976 | — | — |
| 2001-05-07 | $9.76 | $18.70 | 37,402,110 | — | — |
| 2001-05-04 | $10.39 | $19.91 | 3,812,371 | — | — |
| 2001-05-03 | $10.03 | $19.22 | 6,966,154 | — | — |
| 2001-05-02 | $9.92 | $19.01 | 12,071,634 | — | — |
| 2001-05-01 | $10.93 | $20.96 | 3,484,171 | — | — |
| 2001-04-30 | $11.01 | $21.09 | 4,986,014 | — | — |
| 2001-04-27 | $11.06 | $21.20 | 4,395,254 | — | — |
| 2001-04-26 | $10.85 | $20.80 | 5,033,275 | — | — |
| 2001-04-25 | $10.53 | $20.19 | 5,899,723 | — | — |
| 2001-04-24 | $10.66 | $20.43 | 4,909,872 | — | — |
| 2001-04-23 | $10.61 | $20.33 | 3,465,792 | — | — |
| 2001-04-20 | $10.28 | $19.70 | 4,420,635 | — | — |
| 2001-04-19 | $10.24 | $19.62 | 3,664,462 | — | — |
| 2001-04-18 | $10.37 | $19.87 | 9,145,840 | — | — |
| 2001-04-17 | $9.91 | $18.99 | 6,628,765 | — | — |
| 2001-04-16 | $9.81 | $18.81 | 3,779,114 | — | — |
| 2001-04-12 | $9.28 | $17.78 | 2,376,168 | — | — |
| 2001-04-11 | $9.24 | $17.71 | 3,017,690 | — | — |
| 2001-04-10 | $9.28 | $17.78 | 3,653,085 | — | — |
| 2001-04-09 | $9.16 | $17.55 | 5,669,108 | — | — |
| 2001-04-06 | $8.60 | $16.48 | 4,170,328 | — | — |
| 2001-04-05 | $8.77 | $16.80 | 5,534,765 | — | — |
| 2001-04-04 | $8.28 | $15.86 | 4,396,567 | — | — |
| 2001-04-03 | $8.01 | $15.35 | 3,983,473 | — | — |
| 2001-04-02 | $8.09 | $15.51 | 3,832,938 | — | — |
| 2001-03-30 | $8.11 | $15.55 | 3,785,240 | — | — |
| 2001-03-29 | $8.08 | $15.48 | 1,582,799 | — | — |
| 2001-03-28 | $8.02 | $15.37 | 2,981,369 | — | — |
| 2001-03-27 | $7.88 | $15.10 | 3,042,195 | — | — |
| 2001-03-26 | $7.99 | $15.32 | 1,869,865 | — | — |
| 2001-03-23 | $7.81 | $14.97 | 1,527,224 | — | — |
| 2001-03-22 | $7.78 | $14.91 | 2,120,610 | — | — |
| 2001-03-21 | $8.19 | $15.70 | 3,033,006 | — | — |
| 2001-03-20 | $8.12 | $15.57 | 3,437,786 | — | — |
| 2001-03-19 | $7.99 | $15.32 | 2,942,422 | — | — |
| 2001-03-16 | $7.82 | $14.98 | 3,141,530 | — | — |
| 2001-03-15 | $8.15 | $15.61 | 1,962,198 | — | — |
| 2001-03-14 | $8.34 | $15.99 | 2,166,995 | — | — |
| 2001-03-13 | $8.57 | $16.42 | 3,753,295 | — | — |
| 2001-03-12 | $8.74 | $16.75 | 5,320,341 | — | — |
| 2001-03-09 | $8.87 | $16.99 | 2,420,366 | — | — |
| 2001-03-08 | $8.86 | $16.97 | 2,761,256 | — | — |
| 2001-03-07 | $8.50 | $16.30 | 2,847,463 | — | — |
| 2001-03-06 | $8.37 | $16.03 | 2,642,229 | — | — |
| 2001-03-05 | $8.52 | $16.34 | 1,160,515 | — | — |
| 2001-03-02 | $8.35 | $16.01 | 2,840,462 | — | — |
| 2001-03-01 | $8.34 | $15.98 | 2,135,488 | — | — |
| 2001-02-28 | $8.38 | $16.05 | 4,485,838 | — | — |
| 2001-02-27 | $8.57 | $16.43 | 2,079,913 | — | — |
| 2001-02-26 | $8.60 | $16.48 | 4,826,290 | — | — |
| 2001-02-23 | $8.27 | $15.86 | 2,961,677 | — | — |
| 2001-02-22 | $8.25 | $15.82 | 2,450,560 | — | — |
| 2001-02-21 | $8.28 | $15.88 | 2,046,218 | — | — |
| 2001-02-20 | $8.40 | $16.09 | 1,983,641 | — | — |
| 2001-02-16 | $8.45 | $16.19 | 1,964,386 | — | — |
| 2001-02-15 | $8.43 | $16.15 | 2,868,906 | — | — |
| 2001-02-14 | $8.80 | $16.87 | 3,059,699 | — | — |
| 2001-02-13 | $8.91 | $17.08 | 3,610,638 | — | — |
| 2001-02-12 | $8.79 | $16.85 | 5,585,526 | — | — |
| 2001-02-09 | $8.51 | $16.27 | 3,906,018 | — | — |
| 2001-02-08 | $8.43 | $16.13 | 5,227,132 | — | — |
| 2001-02-07 | $8.78 | $16.79 | 3,652,647 | — | — |
| 2001-02-06 | $8.49 | $16.23 | 5,471,313 | — | — |
| 2001-02-05 | $8.40 | $16.07 | 8,129,733 | — | — |
| 2001-02-02 | $8.14 | $15.57 | 2,892,098 | — | — |
| 2001-02-01 | $8.02 | $15.34 | 3,387,024 | — | — |
| 2001-01-31 | $7.90 | $15.10 | 1,169,267 | — | — |
| 2001-01-30 | $7.89 | $15.09 | 1,006,042 | — | — |
| 2001-01-29 | $7.94 | $15.19 | 1,883,868 | — | — |
| 2001-01-26 | $7.87 | $15.05 | 1,279,542 | — | — |
| 2001-01-25 | $7.88 | $15.08 | 3,160,347 | — | — |
| 2001-01-24 | $7.70 | $14.72 | 2,091,728 | — | — |
| 2001-01-23 | $7.96 | $15.21 | 1,254,162 | — | — |
| 2001-01-22 | $7.74 | $14.80 | 1,802,037 | — | — |
| 2001-01-19 | $7.58 | $14.50 | 2,138,551 | — | — |
| 2001-01-18 | $7.67 | $14.67 | 3,630,767 | — | — |
| 2001-01-17 | $7.91 | $15.13 | 2,651,856 | — | — |
| 2001-01-16 | $8.06 | $15.40 | 1,298,359 | — | — |
| 2001-01-12 | $8.04 | $15.38 | 758,361 | — | — |
| 2001-01-11 | $7.91 | $15.13 | 1,396,819 | — | — |
| 2001-01-10 | $7.90 | $15.10 | 1,205,588 | — | — |
| 2001-01-09 | $7.70 | $14.72 | 963,595 | — | — |
| 2001-01-08 | $7.76 | $14.83 | 2,226,509 | — | — |
| 2001-01-05 | $7.56 | $14.45 | 1,434,890 | — | — |
| 2001-01-04 | $7.48 | $14.31 | 3,989,162 | — | — |
| 2001-01-03 | $8.26 | $15.79 | 2,823,395 | — | — |
| 2001-01-02 | $8.17 | $15.62 | 2,967,803 | — | — |