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
- 1997-09-17 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 | $8.84 | $8.84 | 5,981,300 | — | — |
| 2001-12-28 | $8.85 | $8.85 | 5,482,766 | — | — |
| 2001-12-27 | $8.91 | $8.91 | 5,524,496 | — | — |
| 2001-12-26 | $8.99 | $8.99 | 3,695,609 | — | — |
| 2001-12-24 | $9.11 | $9.11 | 1,150,635 | — | — |
| 2001-12-21 | $9.11 | $9.11 | 5,195,663 | — | — |
| 2001-12-20 | $9.20 | $9.20 | 3,810,784 | — | — |
| 2001-12-19 | $9.25 | $9.25 | 4,511,848 | — | — |
| 2001-12-18 | $9.45 | $9.45 | 11,208,678 | — | — |
| 2001-12-17 | $9.54 | $9.54 | 4,878,515 | — | — |
| 2001-12-14 | $9.30 | $9.30 | 6,319,591 | — | — |
| 2001-12-13 | $9.09 | $9.09 | 3,005,673 | — | — |
| 2001-12-12 | $9.09 | $9.09 | 5,946,247 | — | — |
| 2001-12-11 | $8.99 | $8.99 | 2,537,740 | — | — |
| 2001-12-10 | $8.92 | $8.92 | 2,139,358 | — | — |
| 2001-12-07 | $8.86 | $8.86 | 2,399,753 | — | — |
| 2001-12-06 | $8.97 | $8.97 | 3,558,178 | — | — |
| 2001-12-05 | $8.91 | $8.91 | 6,857,074 | — | — |
| 2001-12-04 | $8.88 | $8.88 | 2,692,420 | — | — |
| 2001-12-03 | $8.62 | $8.62 | 3,421,304 | — | — |
| 2001-11-30 | $8.53 | $8.53 | 4,908,561 | — | — |
| 2001-11-29 | $8.65 | $8.65 | 2,789,233 | — | — |
| 2001-11-28 | $8.68 | $8.68 | 2,802,030 | — | — |
| 2001-11-27 | $8.75 | $8.75 | 3,680,030 | — | — |
| 2001-11-26 | $8.84 | $8.84 | 2,409,768 | — | — |
| 2001-11-23 | $8.78 | $8.78 | 992,061 | — | — |
| 2001-11-21 | $8.70 | $8.70 | 2,143,253 | — | — |
| 2001-11-20 | $8.79 | $8.79 | 4,082,307 | — | — |
| 2001-11-19 | $8.88 | $8.88 | 4,141,285 | — | — |
| 2001-11-16 | $9.07 | $9.07 | 2,764,752 | — | — |
| 2001-11-15 | $9.17 | $9.17 | 3,964,350 | — | — |
| 2001-11-14 | $9.18 | $9.18 | 3,062,982 | — | — |
| 2001-11-13 | $9.21 | $9.21 | 3,853,626 | — | — |
| 2001-11-12 | $9.13 | $9.13 | 2,239,510 | — | — |
| 2001-11-09 | $9.15 | $9.15 | 2,380,279 | — | — |
| 2001-11-08 | $9.17 | $9.17 | 5,383,170 | — | — |
| 2001-11-07 | $9.09 | $9.09 | 7,021,212 | — | — |
| 2001-11-06 | $9.42 | $9.42 | 3,808,002 | — | — |
| 2001-11-05 | $9.21 | $9.21 | 4,134,608 | — | — |
| 2001-11-02 | $9.18 | $9.18 | 5,876,697 | — | — |
| 2001-11-01 | $9.20 | $9.20 | 6,000,774 | — | — |
| 2001-10-31 | $9.09 | $9.09 | 9,050,959 | — | — |
| 2001-10-30 | $8.94 | $8.94 | 4,936,381 | — | — |
| 2001-10-29 | $8.97 | $8.97 | 6,631,175 | — | — |
| 2001-10-26 | $8.89 | $8.89 | 5,872,246 | — | — |
| 2001-10-25 | $8.74 | $8.74 | 3,498,643 | — | — |
| 2001-10-24 | $8.58 | $8.58 | 5,304,161 | — | — |
| 2001-10-23 | $8.45 | $8.45 | 10,518,742 | — | — |
| 2001-10-22 | $8.93 | $8.93 | 10,042,464 | — | — |
| 2001-10-19 | $8.99 | $8.99 | 10,026,884 | — | — |
| 2001-10-18 | $8.72 | $8.72 | 5,409,877 | — | — |
| 2001-10-17 | $8.55 | $8.55 | 7,831,886 | — | — |
| 2001-10-16 | $8.36 | $8.36 | 7,276,043 | — | — |
| 2001-10-15 | $8.09 | $8.09 | 4,934,155 | — | — |
| 2001-10-12 | $8.02 | $8.02 | 4,450,087 | — | — |
| 2001-10-11 | $7.97 | $7.97 | 8,101,740 | — | — |
| 2001-10-10 | $7.60 | $7.60 | 2,641,231 | — | — |
| 2001-10-09 | $7.52 | $7.52 | 1,539,559 | — | — |
| 2001-10-08 | $7.50 | $7.50 | 2,183,314 | — | — |
| 2001-10-05 | $7.60 | $7.60 | 2,268,443 | — | — |
| 2001-10-04 | $7.56 | $7.56 | 4,116,804 | — | — |
| 2001-10-03 | $7.48 | $7.48 | 7,117,469 | — | — |
| 2001-10-02 | $7.00 | $7.00 | 5,734,258 | — | — |
| 2001-10-01 | $6.85 | $6.85 | 7,163,094 | — | — |
| 2001-09-28 | $7.05 | $7.05 | 3,610,480 | — | — |
| 2001-09-27 | $7.05 | $7.05 | 1,822,210 | — | — |
| 2001-09-26 | $7.04 | $7.04 | 1,176,786 | — | — |
| 2001-09-25 | $7.05 | $7.05 | 2,798,136 | — | — |
| 2001-09-24 | $7.03 | $7.03 | 4,933,599 | — | — |
| 2001-09-21 | $6.93 | $6.93 | 5,972,398 | — | — |
| 2001-09-20 | $7.09 | $7.09 | 5,118,880 | — | — |
| 2001-09-19 | $6.99 | $6.99 | 3,412,958 | — | — |
| 2001-09-18 | $7.13 | $7.13 | 3,902,590 | — | — |
| 2001-09-17 | $7.07 | $7.07 | 5,856,666 | — | — |
| 2001-09-10 | $7.35 | $7.35 | 3,802,994 | — | — |
| 2001-09-07 | $7.31 | $7.31 | 5,102,188 | — | — |
| 2001-09-06 | $7.33 | $7.33 | 2,692,976 | — | — |
| 2001-09-05 | $7.54 | $7.54 | 5,109,421 | — | — |
| 2001-09-04 | $7.56 | $7.56 | 6,723,538 | — | — |
| 2001-08-31 | $7.66 | $7.66 | 8,378,271 | — | — |
| 2001-08-30 | $7.94 | $7.94 | 4,963,088 | — | — |
| 2001-08-29 | $7.91 | $7.91 | 3,314,475 | — | — |
| 2001-08-28 | $7.90 | $7.90 | 2,358,580 | — | — |
| 2001-08-27 | $7.93 | $7.93 | 2,433,694 | — | — |
| 2001-08-24 | $7.99 | $7.99 | 2,356,910 | — | — |
| 2001-08-23 | $7.99 | $7.99 | 2,830,407 | — | — |
| 2001-08-22 | $7.96 | $7.96 | 2,798,692 | — | — |
| 2001-08-21 | $7.96 | $7.96 | 2,485,439 | — | — |
| 2001-08-20 | $7.99 | $7.99 | 1,132,830 | — | — |
| 2001-08-17 | $7.92 | $7.92 | 2,053,116 | — | — |
| 2001-08-16 | $7.88 | $7.88 | 2,698,540 | — | — |
| 2001-08-15 | $7.82 | $7.82 | 1,912,347 | — | — |
| 2001-08-14 | $7.84 | $7.84 | 1,797,172 | — | — |
| 2001-08-13 | $7.80 | $7.80 | 2,040,319 | — | — |
| 2001-08-10 | $7.84 | $7.84 | 1,588,522 | — | — |
| 2001-08-09 | $7.88 | $7.88 | 2,112,094 | — | — |
| 2001-08-08 | $7.82 | $7.82 | 3,020,696 | — | — |
| 2001-08-07 | $7.80 | $7.80 | 4,373,860 | — | — |
| 2001-08-06 | $7.98 | $7.98 | 2,319,632 | — | — |
| 2001-08-03 | $8.11 | $8.11 | 2,562,778 | — | — |
| 2001-08-02 | $8.17 | $8.17 | 2,434,250 | — | — |
| 2001-08-01 | $8.22 | $8.22 | 5,706,995 | — | — |
| 2001-07-31 | $8.22 | $8.22 | 3,909,823 | — | — |
| 2001-07-30 | $8.16 | $8.16 | 5,471,081 | — | — |
| 2001-07-27 | $7.82 | $7.82 | 14,617,184 | — | — |
| 2001-07-26 | $8.03 | $8.03 | 2,578,358 | — | — |
| 2001-07-25 | $8.12 | $8.12 | 4,238,099 | — | — |
| 2001-07-24 | $8.10 | $8.10 | 1,707,035 | — | — |
| 2001-07-23 | $8.13 | $8.13 | 3,064,095 | — | — |
| 2001-07-20 | $8.09 | $8.09 | 4,777,250 | — | — |
| 2001-07-19 | $7.91 | $7.91 | 1,998,589 | — | — |
| 2001-07-18 | $7.89 | $7.89 | 2,032,529 | — | — |
| 2001-07-17 | $7.98 | $7.98 | 3,696,722 | — | — |
| 2001-07-16 | $8.13 | $8.13 | 3,820,242 | — | — |
| 2001-07-13 | $7.87 | $7.87 | 3,561,516 | — | — |
| 2001-07-12 | $7.64 | $7.64 | 5,996,879 | — | — |
| 2001-07-11 | $7.69 | $7.69 | 1,817,202 | — | — |
| 2001-07-10 | $7.73 | $7.73 | 2,888,829 | — | — |
| 2001-07-09 | $7.84 | $7.84 | 1,431,061 | — | — |
| 2001-07-06 | $7.71 | $7.71 | 2,750,842 | — | — |
| 2001-07-05 | $7.91 | $7.91 | 1,693,682 | — | — |
| 2001-07-03 | $7.87 | $7.87 | 939,760 | — | — |
| 2001-07-02 | $7.88 | $7.88 | 1,931,821 | — | — |
| 2001-06-29 | $7.89 | $7.89 | 5,054,338 | — | — |
| 2001-06-28 | $7.89 | $7.89 | 4,127,932 | — | — |
| 2001-06-27 | $7.80 | $7.80 | 4,014,982 | — | — |
| 2001-06-26 | $7.85 | $7.85 | 6,896,022 | — | — |
| 2001-06-25 | $7.97 | $7.97 | 3,982,711 | — | — |
| 2001-06-22 | $8.11 | $8.11 | 4,429,500 | — | — |
| 2001-06-21 | $8.28 | $8.28 | 6,089,798 | — | — |
| 2001-06-20 | $8.31 | $8.31 | 5,566,782 | — | — |
| 2001-06-19 | $8.26 | $8.26 | 2,500,462 | — | — |
| 2001-06-18 | $8.31 | $8.31 | 3,339,513 | — | — |
| 2001-06-15 | $8.43 | $8.43 | 3,713,970 | — | — |
| 2001-06-14 | $8.44 | $8.44 | 2,419,784 | — | — |
| 2001-06-13 | $8.59 | $8.59 | 3,945,989 | — | — |
| 2001-06-12 | $8.56 | $8.56 | 3,607,698 | — | — |
| 2001-06-11 | $8.31 | $8.31 | 4,390,552 | — | — |
| 2001-06-08 | $8.23 | $8.23 | 3,181,495 | — | — |
| 2001-06-07 | $8.13 | $8.13 | 4,338,807 | — | — |
| 2001-06-06 | $7.99 | $7.99 | 4,399,455 | — | — |
| 2001-06-05 | $8.20 | $8.20 | 3,754,587 | — | — |
| 2001-06-04 | $8.28 | $8.28 | 2,423,122 | — | — |
| 2001-06-01 | $8.32 | $8.32 | 4,018,877 | — | — |
| 2001-05-31 | $8.21 | $8.21 | 8,369,925 | — | — |
| 2001-05-30 | $8.32 | $8.32 | 5,586,812 | — | — |
| 2001-05-29 | $8.19 | $8.19 | 4,506,840 | — | — |
| 2001-05-25 | $8.09 | $8.09 | 5,420,449 | — | — |
| 2001-05-24 | $8.02 | $8.02 | 5,107,752 | — | — |
| 2001-05-23 | $7.78 | $7.78 | 2,651,802 | — | — |
| 2001-05-22 | $7.81 | $7.81 | 3,010,124 | — | — |
| 2001-05-21 | $7.70 | $7.70 | 2,282,353 | — | — |
| 2001-05-18 | $7.72 | $7.72 | 3,209,315 | — | — |
| 2001-05-17 | $7.55 | $7.55 | 3,917,056 | — | — |
| 2001-05-16 | $7.57 | $7.57 | 3,508,102 | — | — |
| 2001-05-15 | $7.63 | $7.63 | 2,608,403 | — | — |
| 2001-05-14 | $7.59 | $7.59 | 2,735,262 | — | — |
| 2001-05-11 | $7.56 | $7.56 | 2,462,626 | — | — |
| 2001-05-10 | $7.45 | $7.45 | 4,587,518 | — | — |
| 2001-05-09 | $7.42 | $7.42 | 1,967,987 | — | — |
| 2001-05-08 | $7.45 | $7.45 | 3,406,281 | — | — |
| 2001-05-07 | $7.49 | $7.49 | 2,383,618 | — | — |
| 2001-05-04 | $7.54 | $7.54 | 3,574,314 | — | — |
| 2001-05-03 | $7.38 | $7.38 | 6,679,582 | — | — |
| 2001-05-02 | $7.59 | $7.59 | 15,850,723 | — | — |
| 2001-05-01 | $8.04 | $8.04 | 9,972,914 | — | — |
| 2001-04-30 | $8.06 | $8.06 | 4,807,852 | — | — |
| 2001-04-27 | $7.85 | $7.85 | 4,519,637 | — | — |
| 2001-04-26 | $7.82 | $7.82 | 5,688,634 | — | — |
| 2001-04-25 | $7.71 | $7.71 | 6,093,136 | — | — |
| 2001-04-24 | $7.51 | $7.51 | 5,740,935 | — | — |
| 2001-04-23 | $7.37 | $7.37 | 4,776,138 | — | — |
| 2001-04-20 | $7.19 | $7.19 | 6,184,942 | — | — |
| 2001-04-19 | $7.19 | $7.19 | 5,002,036 | — | — |
| 2001-04-18 | $7.02 | $7.02 | 2,789,233 | — | — |
| 2001-04-17 | $6.82 | $6.82 | 2,229,495 | — | — |
| 2001-04-16 | $6.84 | $6.84 | 2,599,501 | — | — |
| 2001-04-12 | $6.73 | $6.73 | 2,475,424 | — | — |
| 2001-04-11 | $6.68 | $6.68 | 4,685,444 | — | — |
| 2001-04-10 | $6.78 | $6.78 | 3,162,578 | — | — |
| 2001-04-09 | $6.80 | $6.80 | 3,634,961 | — | — |
| 2001-04-06 | $6.67 | $6.67 | 3,369,558 | — | — |
| 2001-04-05 | $6.84 | $6.84 | 2,436,476 | — | — |
| 2001-04-04 | $6.79 | $6.79 | 3,117,509 | — | — |
| 2001-04-03 | $6.68 | $6.68 | 3,333,392 | — | — |
| 2001-04-02 | $6.87 | $6.87 | 2,429,242 | — | — |
| 2001-03-30 | $6.86 | $6.86 | 4,465,666 | — | — |
| 2001-03-29 | $6.75 | $6.75 | 4,923,584 | — | — |
| 2001-03-28 | $6.53 | $6.53 | 5,131,677 | — | — |
| 2001-03-27 | $6.31 | $6.31 | 5,849,990 | — | — |
| 2001-03-26 | $6.37 | $6.37 | 4,792,830 | — | — |
| 2001-03-23 | $6.36 | $6.36 | 4,616,451 | — | — |
| 2001-03-22 | $6.47 | $6.47 | 6,857,630 | — | — |
| 2001-03-21 | $6.68 | $6.68 | 5,020,397 | — | — |
| 2001-03-20 | $6.64 | $6.64 | 5,278,010 | — | — |
| 2001-03-19 | $6.66 | $6.66 | 5,140,023 | — | — |
| 2001-03-16 | $6.46 | $6.46 | 7,071,288 | — | — |
| 2001-03-15 | $6.52 | $6.52 | 3,870,318 | — | — |
| 2001-03-14 | $6.60 | $6.60 | 3,432,988 | — | — |
| 2001-03-13 | $6.77 | $6.77 | 5,513,368 | — | — |
| 2001-03-12 | $6.98 | $6.98 | 3,938,199 | — | — |
| 2001-03-09 | $7.18 | $7.18 | 6,093,136 | — | — |
| 2001-03-08 | $7.14 | $7.14 | 6,920,503 | — | — |
| 2001-03-07 | $6.84 | $6.84 | 2,959,492 | — | — |
| 2001-03-06 | $6.76 | $6.76 | 5,234,611 | — | — |
| 2001-03-05 | $6.87 | $6.87 | 4,795,612 | — | — |
| 2001-03-02 | $6.92 | $6.92 | 3,995,508 | — | — |
| 2001-03-01 | $7.01 | $7.01 | 7,210,388 | — | — |
| 2001-02-28 | $6.92 | $6.92 | 4,490,704 | — | — |
| 2001-02-27 | $6.87 | $6.87 | 3,488,628 | — | — |
| 2001-02-26 | $6.69 | $6.69 | 3,319,482 | — | — |
| 2001-02-23 | $6.63 | $6.63 | 3,152,562 | — | — |
| 2001-02-22 | $6.67 | $6.67 | 3,008,455 | — | — |
| 2001-02-21 | $6.66 | $6.66 | 8,007,709 | — | — |
| 2001-02-20 | $6.89 | $6.89 | 5,876,140 | — | — |
| 2001-02-16 | $6.65 | $6.65 | 8,941,904 | — | — |
| 2001-02-15 | $6.34 | $6.34 | 8,186,870 | — | — |
| 2001-02-14 | $6.28 | $6.28 | 4,661,519 | — | — |
| 2001-02-13 | $6.47 | $6.47 | 6,222,778 | — | — |
| 2001-02-12 | $6.30 | $6.30 | 3,726,211 | — | — |
| 2001-02-09 | $6.29 | $6.29 | 3,678,917 | — | — |
| 2001-02-08 | $6.42 | $6.42 | 3,450,236 | — | — |
| 2001-02-07 | $6.45 | $6.45 | 5,147,256 | — | — |
| 2001-02-06 | $6.45 | $6.45 | 5,972,398 | — | — |
| 2001-02-05 | $6.24 | $6.24 | 3,185,946 | — | — |
| 2001-02-02 | $6.34 | $6.34 | 4,754,438 | — | — |
| 2001-02-01 | $6.46 | $6.46 | 7,425,158 | — | — |
| 2001-01-31 | $6.47 | $6.47 | 5,187,874 | — | — |
| 2001-01-30 | $6.46 | $6.46 | 5,643,009 | — | — |
| 2001-01-29 | $6.31 | $6.31 | 4,030,562 | — | — |
| 2001-01-26 | $6.21 | $6.21 | 3,340,069 | — | — |
| 2001-01-25 | $6.03 | $6.03 | 3,606,028 | — | — |
| 2001-01-24 | $6.07 | $6.07 | 4,386,658 | — | — |
| 2001-01-23 | $6.25 | $6.25 | 3,420,747 | — | — |
| 2001-01-22 | $6.13 | $6.13 | 1,924,588 | — | — |
| 2001-01-19 | $6.11 | $6.11 | 4,418,372 | — | — |
| 2001-01-18 | $6.31 | $6.31 | 12,505,090 | — | — |
| 2001-01-17 | $6.31 | $6.31 | 7,554,243 | — | — |
| 2001-01-16 | $6.08 | $6.08 | 6,977,812 | — | — |
| 2001-01-12 | $5.87 | $5.87 | 5,703,100 | — | — |
| 2001-01-11 | $5.74 | $5.74 | 4,601,984 | — | — |
| 2001-01-10 | $5.87 | $5.87 | 5,069,917 | — | — |
| 2001-01-09 | $5.82 | $5.82 | 3,343,408 | — | — |
| 2001-01-08 | $5.85 | $5.85 | 4,219,181 | — | — |
| 2001-01-05 | $5.89 | $5.89 | 6,997,843 | — | — |
| 2001-01-04 | $6.08 | $6.08 | 6,414,179 | — | — |
| 2001-01-03 | $6.07 | $6.07 | 5,344,778 | — | — |
| 2001-01-02 | $5.74 | $5.74 | 4,119,586 | — | — |