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
- 1983-07-07 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 | $10.73 | $10.73 | 4,690,000 | — | — |
| 2001-12-28 | $10.89 | $10.89 | 910,400 | — | — |
| 2001-12-27 | $10.83 | $10.83 | 1,370,400 | — | — |
| 2001-12-26 | $10.84 | $10.84 | 1,120,800 | — | — |
| 2001-12-24 | $10.68 | $10.68 | 581,200 | — | — |
| 2001-12-21 | $10.73 | $10.73 | 2,712,400 | — | — |
| 2001-12-20 | $10.61 | $10.61 | 2,913,600 | — | — |
| 2001-12-19 | $10.55 | $10.55 | 2,410,400 | — | — |
| 2001-12-18 | $10.50 | $10.50 | 3,540,400 | — | — |
| 2001-12-17 | $10.11 | $10.11 | 2,289,600 | — | — |
| 2001-12-14 | $9.91 | $9.91 | 2,993,600 | — | — |
| 2001-12-13 | $9.38 | $9.38 | 2,741,200 | — | — |
| 2001-12-12 | $9.54 | $9.54 | 4,456,400 | — | — |
| 2001-12-11 | $9.73 | $9.73 | 2,395,200 | — | — |
| 2001-12-10 | $9.77 | $9.77 | 1,362,000 | — | — |
| 2001-12-07 | $9.95 | $9.95 | 3,053,200 | — | — |
| 2001-12-06 | $10.10 | $10.10 | 3,270,400 | — | — |
| 2001-12-05 | $10.28 | $10.28 | 6,515,600 | — | — |
| 2001-12-04 | $9.81 | $9.81 | 1,822,800 | — | — |
| 2001-12-03 | $9.66 | $9.66 | 1,770,000 | — | — |
| 2001-11-30 | $9.72 | $9.72 | 2,778,800 | — | — |
| 2001-11-29 | $9.70 | $9.70 | 2,825,200 | — | — |
| 2001-11-28 | $9.70 | $9.70 | 4,219,200 | — | — |
| 2001-11-27 | $9.85 | $9.85 | 3,874,800 | — | — |
| 2001-11-26 | $9.54 | $9.54 | 2,174,800 | — | — |
| 2001-11-23 | $9.39 | $9.39 | 668,000 | — | — |
| 2001-11-21 | $9.21 | $9.21 | 2,293,600 | — | — |
| 2001-11-20 | $9.31 | $9.31 | 4,238,400 | — | — |
| 2001-11-19 | $9.58 | $9.58 | 4,326,400 | — | — |
| 2001-11-16 | $8.90 | $8.90 | 6,645,200 | — | — |
| 2001-11-15 | $9.09 | $9.09 | 7,004,000 | — | — |
| 2001-11-14 | $9.27 | $9.27 | 8,034,800 | — | — |
| 2001-11-13 | $8.71 | $8.70 | 7,708,400 | — | — |
| 2001-11-12 | $7.97 | $7.97 | 3,972,400 | — | — |
| 2001-11-09 | $7.95 | $7.95 | 1,757,200 | — | — |
| 2001-11-08 | $7.90 | $7.90 | 7,873,200 | — | — |
| 2001-11-07 | $7.78 | $7.78 | 3,361,600 | — | — |
| 2001-11-06 | $7.48 | $7.48 | 1,766,400 | — | — |
| 2001-11-05 | $7.48 | $7.48 | 2,516,400 | — | — |
| 2001-11-02 | $7.21 | $7.21 | 3,811,600 | — | — |
| 2001-11-01 | $6.81 | $6.81 | 3,288,000 | — | — |
| 2001-10-31 | $6.48 | $6.48 | 3,936,000 | — | — |
| 2001-10-30 | $6.33 | $6.33 | 3,807,200 | — | — |
| 2001-10-29 | $6.36 | $6.36 | 3,384,000 | — | — |
| 2001-10-26 | $6.66 | $6.66 | 3,005,600 | — | — |
| 2001-10-25 | $6.85 | $6.85 | 2,996,000 | — | — |
| 2001-10-24 | $6.69 | $6.69 | 2,318,000 | — | — |
| 2001-10-23 | $6.54 | $6.54 | 2,725,600 | — | — |
| 2001-10-22 | $6.75 | $6.75 | 2,300,800 | — | — |
| 2001-10-19 | $6.85 | $6.85 | 3,576,000 | — | — |
| 2001-10-18 | $6.52 | $6.52 | 7,372,800 | — | — |
| 2001-10-17 | $6.89 | $6.89 | 4,088,800 | — | — |
| 2001-10-16 | $7.00 | $7.00 | 4,408,000 | — | — |
| 2001-10-15 | $6.91 | $6.91 | 2,010,800 | — | — |
| 2001-10-12 | $7.14 | $7.14 | 4,488,000 | — | — |
| 2001-10-11 | $7.15 | $7.15 | 4,138,800 | — | — |
| 2001-10-10 | $6.84 | $6.84 | 2,950,400 | — | — |
| 2001-10-09 | $6.52 | $6.52 | 1,476,400 | — | — |
| 2001-10-08 | $6.54 | $6.54 | 2,566,400 | — | — |
| 2001-10-05 | $6.62 | $6.62 | 5,463,600 | — | — |
| 2001-10-04 | $6.75 | $6.75 | 6,480,000 | — | — |
| 2001-10-03 | $6.76 | $6.76 | 10,185,600 | — | — |
| 2001-10-02 | $5.55 | $5.55 | 5,923,600 | — | — |
| 2001-10-01 | $5.56 | $5.56 | 4,218,000 | — | — |
| 2001-09-28 | $5.95 | $5.95 | 3,414,000 | — | — |
| 2001-09-27 | $5.54 | $5.54 | 2,903,200 | — | — |
| 2001-09-26 | $5.43 | $5.43 | 8,954,400 | — | — |
| 2001-09-25 | $5.95 | $5.95 | 5,558,000 | — | — |
| 2001-09-24 | $6.08 | $6.08 | 7,482,000 | — | — |
| 2001-09-21 | $5.65 | $5.64 | 5,477,600 | — | — |
| 2001-09-20 | $5.89 | $5.89 | 6,236,400 | — | — |
| 2001-09-19 | $6.33 | $6.33 | 6,152,800 | — | — |
| 2001-09-18 | $6.04 | $6.04 | 4,237,200 | — | — |
| 2001-09-17 | $6.21 | $6.21 | 9,311,600 | — | — |
| 2001-09-10 | $7.08 | $7.08 | 6,368,400 | — | — |
| 2001-09-07 | $7.51 | $7.51 | 8,476,400 | — | — |
| 2001-09-06 | $7.77 | $7.77 | 3,900,800 | — | — |
| 2001-09-05 | $7.85 | $7.85 | 2,731,600 | — | — |
| 2001-09-04 | $7.85 | $7.85 | 2,255,600 | — | — |
| 2001-08-31 | $7.95 | $7.95 | 3,152,800 | — | — |
| 2001-08-30 | $7.66 | $7.66 | 3,553,200 | — | — |
| 2001-08-29 | $8.08 | $8.08 | 3,285,200 | — | — |
| 2001-08-28 | $8.14 | $8.14 | 6,830,800 | — | — |
| 2001-08-27 | $8.24 | $8.24 | 6,235,600 | — | — |
| 2001-08-24 | $8.05 | $8.05 | 11,945,600 | — | — |
| 2001-08-23 | $7.15 | $7.15 | 15,192,000 | — | — |
| 2001-08-22 | $7.73 | $7.73 | 8,626,400 | — | — |
| 2001-08-21 | $7.33 | $7.32 | 8,757,200 | — | — |
| 2001-08-20 | $8.17 | $8.17 | 3,743,200 | — | — |
| 2001-08-17 | $8.25 | $8.25 | 1,517,200 | — | — |
| 2001-08-16 | $8.57 | $8.57 | 2,133,200 | — | — |
| 2001-08-15 | $8.59 | $8.59 | 2,414,000 | — | — |
| 2001-08-14 | $8.71 | $8.71 | 4,933,600 | — | — |
| 2001-08-13 | $7.98 | $7.97 | 5,003,200 | — | — |
| 2001-08-10 | $8.40 | $8.40 | 3,335,600 | — | — |
| 2001-08-09 | $8.75 | $8.75 | 2,223,200 | — | — |
| 2001-08-08 | $8.73 | $8.73 | 2,661,200 | — | — |
| 2001-08-07 | $8.72 | $8.72 | 3,305,600 | — | — |
| 2001-08-06 | $8.46 | $8.45 | 5,042,800 | — | — |
| 2001-08-03 | $9.15 | $9.15 | 2,798,400 | — | — |
| 2001-08-02 | $9.41 | $9.41 | 1,153,200 | — | — |
| 2001-08-01 | $9.43 | $9.43 | 2,955,600 | — | — |
| 2001-07-31 | $9.53 | $9.53 | 1,155,200 | — | — |
| 2001-07-30 | $9.76 | $9.76 | 4,364,000 | — | — |
| 2001-07-27 | $9.65 | $9.65 | 2,679,600 | — | — |
| 2001-07-26 | $9.50 | $9.50 | 2,812,000 | — | — |
| 2001-07-25 | $9.41 | $9.41 | 2,133,600 | — | — |
| 2001-07-24 | $9.33 | $9.33 | 1,925,600 | — | — |
| 2001-07-23 | $9.41 | $9.41 | 3,012,400 | — | — |
| 2001-07-20 | $9.07 | $9.07 | 864,000 | — | — |
| 2001-07-19 | $9.06 | $9.06 | 1,512,400 | — | — |
| 2001-07-18 | $9.21 | $9.21 | 1,484,800 | — | — |
| 2001-07-17 | $8.87 | $8.87 | 3,254,000 | — | — |
| 2001-07-16 | $9.13 | $9.12 | 1,645,600 | — | — |
| 2001-07-13 | $9.27 | $9.27 | 2,293,200 | — | — |
| 2001-07-12 | $9.15 | $9.15 | 2,032,000 | — | — |
| 2001-07-11 | $8.43 | $8.43 | 6,220,800 | — | — |
| 2001-07-10 | $8.94 | $8.94 | 2,886,800 | — | — |
| 2001-07-09 | $9.01 | $9.01 | 4,073,600 | — | — |
| 2001-07-06 | $9.17 | $9.17 | 2,369,600 | — | — |
| 2001-07-05 | $9.54 | $9.54 | 2,891,600 | — | — |
| 2001-07-03 | $9.48 | $9.47 | 1,148,400 | — | — |
| 2001-07-02 | $9.54 | $9.54 | 1,712,800 | — | — |
| 2001-06-29 | $9.71 | $9.71 | 3,297,600 | — | — |
| 2001-06-28 | $9.73 | $9.73 | 3,226,400 | — | — |
| 2001-06-27 | $9.16 | $9.16 | 3,423,600 | — | — |
| 2001-06-26 | $8.90 | $8.90 | 3,029,200 | — | — |
| 2001-06-25 | $8.98 | $8.98 | 5,003,200 | — | — |
| 2001-06-22 | $8.74 | $8.74 | 3,877,200 | — | — |
| 2001-06-21 | $9.37 | $9.37 | 2,833,600 | — | — |
| 2001-06-20 | $8.78 | $8.78 | 1,672,400 | — | — |
| 2001-06-19 | $8.54 | $8.54 | 738,800 | — | — |
| 2001-06-18 | $8.43 | $8.43 | 1,153,200 | — | — |
| 2001-06-15 | $8.48 | $8.48 | 1,511,600 | — | — |
| 2001-06-14 | $8.31 | $8.31 | 1,096,400 | — | — |
| 2001-06-13 | $8.50 | $8.50 | 1,254,000 | — | — |
| 2001-06-12 | $8.46 | $8.46 | 1,177,200 | — | — |
| 2001-06-11 | $8.56 | $8.56 | 1,236,000 | — | — |
| 2001-06-08 | $8.79 | $8.79 | 1,234,400 | — | — |
| 2001-06-07 | $8.69 | $8.69 | 1,015,200 | — | — |
| 2001-06-06 | $8.65 | $8.65 | 938,800 | — | — |
| 2001-06-05 | $8.67 | $8.67 | 879,600 | — | — |
| 2001-06-04 | $8.66 | $8.66 | 1,238,400 | — | — |
| 2001-06-01 | $8.60 | $8.60 | 1,097,600 | — | — |
| 2001-05-31 | $8.42 | $8.42 | 1,116,000 | — | — |
| 2001-05-30 | $8.37 | $8.37 | 2,625,600 | — | — |
| 2001-05-29 | $8.52 | $8.52 | 774,800 | — | — |
| 2001-05-25 | $8.69 | $8.69 | 1,037,200 | — | — |
| 2001-05-24 | $8.64 | $8.64 | 2,124,800 | — | — |
| 2001-05-23 | $8.43 | $8.43 | 3,803,200 | — | — |
| 2001-05-22 | $8.97 | $8.97 | 2,356,400 | — | — |
| 2001-05-21 | $8.80 | $8.80 | 2,857,200 | — | — |
| 2001-05-18 | $8.40 | $8.40 | 2,919,600 | — | — |
| 2001-05-17 | $8.75 | $8.75 | 7,751,600 | — | — |
| 2001-05-16 | $7.83 | $7.83 | 2,877,200 | — | — |
| 2001-05-15 | $7.55 | $7.55 | 4,427,200 | — | — |
| 2001-05-14 | $7.50 | $7.50 | 1,616,000 | — | — |
| 2001-05-11 | $7.52 | $7.52 | 3,860,000 | — | — |
| 2001-05-10 | $7.79 | $7.79 | 2,436,400 | — | — |
| 2001-05-09 | $7.51 | $7.51 | 1,742,800 | — | — |
| 2001-05-08 | $7.84 | $7.84 | 1,362,000 | — | — |
| 2001-05-07 | $8.01 | $8.01 | 1,280,400 | — | — |
| 2001-05-04 | $8.13 | $8.13 | 2,769,600 | — | — |
| 2001-05-03 | $7.97 | $7.97 | 1,272,800 | — | — |
| 2001-05-02 | $7.93 | $7.93 | 1,216,800 | — | — |
| 2001-05-01 | $7.78 | $7.78 | 3,698,800 | — | — |
| 2001-04-30 | $7.52 | $7.52 | 2,960,400 | — | — |
| 2001-04-27 | $7.33 | $7.32 | 1,380,400 | — | — |
| 2001-04-26 | $7.00 | $7.00 | 998,800 | — | — |
| 2001-04-25 | $6.84 | $6.84 | 1,513,200 | — | — |
| 2001-04-24 | $6.79 | $6.78 | 936,400 | — | — |
| 2001-04-23 | $6.83 | $6.83 | 871,600 | — | — |
| 2001-04-20 | $6.97 | $6.97 | 916,400 | — | — |
| 2001-04-19 | $7.24 | $7.24 | 1,663,600 | — | — |
| 2001-04-18 | $7.22 | $7.22 | 3,228,000 | — | — |
| 2001-04-17 | $6.46 | $6.46 | 570,000 | — | — |
| 2001-04-16 | $6.51 | $6.51 | 790,400 | — | — |
| 2001-04-12 | $6.34 | $6.34 | 1,676,800 | — | — |
| 2001-04-11 | $6.58 | $6.58 | 1,231,200 | — | — |
| 2001-04-10 | $6.72 | $6.72 | 1,034,800 | — | — |
| 2001-04-09 | $6.38 | $6.38 | 785,600 | — | — |
| 2001-04-06 | $6.54 | $6.54 | 1,782,800 | — | — |
| 2001-04-05 | $6.53 | $6.53 | 1,629,600 | — | — |
| 2001-04-04 | $6.48 | $6.48 | 1,185,600 | — | — |
| 2001-04-03 | $6.48 | $6.48 | 1,372,800 | — | — |
| 2001-04-02 | $6.67 | $6.67 | 864,800 | — | — |
| 2001-03-30 | $6.56 | $6.56 | 1,799,600 | — | — |
| 2001-03-29 | $6.75 | $6.75 | 1,867,200 | — | — |
| 2001-03-28 | $6.85 | $6.85 | 2,360,000 | — | — |
| 2001-03-27 | $7.33 | $7.32 | 2,588,400 | — | — |
| 2001-03-26 | $6.83 | $6.83 | 1,205,600 | — | — |
| 2001-03-23 | $6.71 | $6.71 | 1,828,800 | — | — |
| 2001-03-22 | $6.31 | $6.31 | 3,238,000 | — | — |
| 2001-03-21 | $7.00 | $7.00 | 1,932,400 | — | — |
| 2001-03-20 | $6.82 | $6.82 | 3,330,000 | — | — |
| 2001-03-19 | $6.93 | $6.93 | 2,752,400 | — | — |
| 2001-03-16 | $6.97 | $6.97 | 8,754,800 | — | — |
| 2001-03-15 | $7.38 | $7.38 | 3,036,800 | — | — |
| 2001-03-14 | $7.19 | $7.19 | 4,012,800 | — | — |
| 2001-03-13 | $6.58 | $6.58 | 2,150,000 | — | — |
| 2001-03-12 | $6.80 | $6.80 | 1,820,400 | — | — |
| 2001-03-09 | $7.08 | $7.08 | 723,200 | — | — |
| 2001-03-08 | $7.25 | $7.25 | 1,719,200 | — | — |
| 2001-03-07 | $7.26 | $7.26 | 2,020,800 | — | — |
| 2001-03-06 | $6.84 | $6.84 | 1,854,800 | — | — |
| 2001-03-05 | $6.48 | $6.48 | 796,000 | — | — |
| 2001-03-02 | $6.65 | $6.65 | 2,230,800 | — | — |
| 2001-03-01 | $6.56 | $6.56 | 5,615,200 | — | — |
| 2001-02-28 | $6.81 | $6.81 | 3,873,200 | — | — |
| 2001-02-27 | $7.04 | $7.04 | 2,744,000 | — | — |
| 2001-02-26 | $7.31 | $7.31 | 7,973,200 | — | — |
| 2001-02-23 | $6.60 | $6.60 | 7,708,400 | — | — |
| 2001-02-22 | $5.75 | $5.75 | 3,070,000 | — | — |
| 2001-02-21 | $5.97 | $5.97 | 3,874,000 | — | — |
| 2001-02-20 | $6.71 | $6.71 | 2,121,600 | — | — |
| 2001-02-16 | $6.48 | $6.48 | 1,933,200 | — | — |
| 2001-02-15 | $6.46 | $6.46 | 1,364,800 | — | — |
| 2001-02-14 | $6.53 | $6.53 | 1,926,000 | — | — |
| 2001-02-13 | $6.73 | $6.73 | 8,943,600 | — | — |
| 2001-02-12 | $6.23 | $6.23 | 690,800 | — | — |
| 2001-02-09 | $6.16 | $6.16 | 562,400 | — | — |
| 2001-02-08 | $6.12 | $6.12 | 1,697,200 | — | — |
| 2001-02-07 | $6.39 | $6.39 | 927,600 | — | — |
| 2001-02-06 | $6.25 | $6.25 | 2,776,000 | — | — |
| 2001-02-05 | $6.19 | $6.19 | 1,038,400 | — | — |
| 2001-02-02 | $6.35 | $6.35 | 853,600 | — | — |
| 2001-02-01 | $6.66 | $6.66 | 907,600 | — | — |
| 2001-01-31 | $6.70 | $6.70 | 3,732,800 | — | — |
| 2001-01-30 | $6.62 | $6.62 | 1,726,000 | — | — |
| 2001-01-29 | $6.62 | $6.62 | 1,302,000 | — | — |
| 2001-01-26 | $6.36 | $6.36 | 1,179,600 | — | — |
| 2001-01-25 | $6.91 | $6.91 | 1,923,600 | — | — |
| 2001-01-24 | $6.61 | $6.61 | 1,484,800 | — | — |
| 2001-01-23 | $6.42 | $6.42 | 1,054,400 | — | — |
| 2001-01-22 | $6.38 | $6.38 | 1,837,200 | — | — |
| 2001-01-19 | $6.03 | $6.03 | 1,595,600 | — | — |
| 2001-01-18 | $6.20 | $6.20 | 2,676,800 | — | — |
| 2001-01-17 | $6.63 | $6.62 | 2,396,800 | — | — |
| 2001-01-16 | $6.39 | $6.39 | 1,688,400 | — | — |
| 2001-01-12 | $6.25 | $6.25 | 871,600 | — | — |
| 2001-01-11 | $6.34 | $6.34 | 1,398,800 | — | — |
| 2001-01-10 | $6.08 | $6.08 | 1,781,600 | — | — |
| 2001-01-09 | $5.61 | $5.61 | 882,400 | — | — |
| 2001-01-08 | $5.89 | $5.89 | 1,630,400 | — | — |
| 2001-01-05 | $6.23 | $6.23 | 2,258,400 | — | — |
| 2001-01-04 | $6.39 | $6.39 | 8,680,000 | — | — |
| 2001-01-03 | $5.89 | $5.89 | 4,246,000 | — | — |
| 2001-01-02 | $5.41 | $5.41 | 4,296,800 | — | — |