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
- 2001-04-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2001-12-31 | $9.03 | $9.03 | 26,675 |
| 2001-12-28 | $9.05 | $9.05 | 21,465 |
| 2001-12-27 | $9.30 | $9.30 | 23,653 |
| 2001-12-26 | $9.42 | $9.42 | 15,109 |
| 2001-12-24 | $9.31 | $9.31 | 3,230 |
| 2001-12-21 | $9.40 | $9.40 | 25,842 |
| 2001-12-20 | $9.02 | $9.02 | 11,149 |
| 2001-12-19 | $9.11 | $9.11 | 33,240 |
| 2001-12-18 | $9.64 | $9.64 | 8,961 |
| 2001-12-17 | $9.93 | $9.93 | 23,028 |
| 2001-12-14 | $9.79 | $9.79 | 22,820 |
| 2001-12-13 | $9.74 | $9.74 | 34,178 |
| 2001-12-12 | $9.93 | $9.93 | 48,140 |
| 2001-12-11 | $9.82 | $9.82 | 36,574 |
| 2001-12-10 | $9.69 | $9.69 | 132,855 |
| 2001-12-07 | $10.70 | $10.70 | 14,588 |
| 2001-12-06 | $10.84 | $10.84 | 25,008 |
| 2001-12-05 | $10.87 | $10.87 | 22,299 |
| 2001-12-04 | $10.12 | $10.12 | 8,336 |
| 2001-12-03 | $9.78 | $9.78 | 29,176 |
| 2001-11-30 | $10.17 | $10.17 | 9,065 |
| 2001-11-29 | $10.16 | $10.16 | 8,128 |
| 2001-11-28 | $10.51 | $10.51 | 34,907 |
| 2001-11-27 | $10.99 | $10.99 | 36,157 |
| 2001-11-26 | $10.84 | $10.84 | 17,193 |
| 2001-11-23 | $10.84 | $10.84 | 18,756 |
| 2001-11-21 | $10.27 | $10.27 | 45,535 |
| 2001-11-20 | $10.56 | $10.56 | 123,164 |
| 2001-11-19 | $10.70 | $10.70 | 117,017 |
| 2001-11-16 | $10.60 | $10.60 | 40,325 |
| 2001-11-15 | $9.98 | $9.98 | 20,944 |
| 2001-11-14 | $9.88 | $9.88 | 33,657 |
| 2001-11-13 | $9.62 | $9.62 | 32,198 |
| 2001-11-12 | $9.00 | $9.00 | 40,742 |
| 2001-11-09 | $9.43 | $9.43 | 87,736 |
| 2001-11-08 | $9.18 | $9.18 | 24,591 |
| 2001-11-07 | $8.97 | $8.97 | 7,086 |
| 2001-11-06 | $8.84 | $8.84 | 33,969 |
| 2001-11-05 | $8.75 | $8.75 | 20,319 |
| 2001-11-02 | $8.64 | $8.64 | 9,899 |
| 2001-11-01 | $8.62 | $8.62 | 10,316 |
| 2001-10-31 | $8.06 | $8.06 | 5,731 |
| 2001-10-30 | $7.99 | $7.99 | 21,465 |
| 2001-10-29 | $8.33 | $8.33 | 35,741 |
| 2001-10-26 | $8.30 | $8.30 | 22,299 |
| 2001-10-25 | $7.61 | $7.61 | 45,640 |
| 2001-10-24 | $8.23 | $8.23 | 69,085 |
| 2001-10-23 | $7.67 | $7.67 | 97,427 |
| 2001-10-22 | $7.01 | $7.01 | 16,151 |
| 2001-10-19 | $6.86 | $6.86 | 130,354 |
| 2001-10-18 | $6.86 | $6.86 | 121,914 |
| 2001-10-17 | $6.72 | $6.72 | 16,985 |
| 2001-10-16 | $6.59 | $6.59 | 11,670 |
| 2001-10-15 | $6.67 | $6.67 | 55,226 |
| 2001-10-12 | $6.96 | $6.96 | 6,773 |
| 2001-10-11 | $7.20 | $7.20 | 73,565 |
| 2001-10-10 | $6.75 | $6.75 | 32,302 |
| 2001-10-09 | $6.38 | $6.38 | 56,060 |
| 2001-10-08 | $6.23 | $6.23 | 66,480 |
| 2001-10-05 | $6.24 | $6.24 | 98,052 |
| 2001-10-04 | $6.39 | $6.39 | 79,817 |
| 2001-10-03 | $6.91 | $6.91 | 46,265 |
| 2001-10-02 | $6.53 | $6.53 | 29,905 |
| 2001-10-01 | $6.84 | $6.84 | 23,966 |
| 2001-09-28 | $7.02 | $7.02 | 5,418 |
| 2001-09-27 | $6.80 | $6.80 | 298,846 |
| 2001-09-26 | $6.81 | $6.81 | 64,500 |
| 2001-09-25 | $7.06 | $7.06 | 18,235 |
| 2001-09-24 | $6.86 | $6.86 | 42,201 |
| 2001-09-21 | $6.62 | $6.62 | 41,993 |
| 2001-09-20 | $6.79 | $6.79 | 12,296 |
| 2001-09-19 | $6.72 | $6.72 | 73,357 |
| 2001-09-18 | $7.71 | $7.71 | 24,800 |
| 2001-09-17 | $8.16 | $8.16 | 44,181 |
| 2001-09-10 | $8.92 | $8.92 | 19,381 |
| 2001-09-07 | $9.40 | $9.40 | 8,128 |
| 2001-09-06 | $9.58 | $9.58 | 25,633 |
| 2001-09-05 | $9.56 | $9.56 | 3,230 |
| 2001-09-04 | $9.57 | $9.57 | 30,531 |
| 2001-08-31 | $9.93 | $9.93 | 16,776 |
| 2001-08-30 | $10.32 | $10.32 | 24,487 |
| 2001-08-29 | $10.56 | $10.56 | 9,482 |
| 2001-08-28 | $10.70 | $10.70 | 10,212 |
| 2001-08-27 | $10.79 | $10.79 | 11,254 |
| 2001-08-24 | $11.07 | $11.07 | 24,174 |
| 2001-08-23 | $10.75 | $10.75 | 2,397 |
| 2001-08-22 | $10.68 | $10.68 | 3,855 |
| 2001-08-21 | $10.69 | $10.69 | 16,568 |
| 2001-08-20 | $10.68 | $10.68 | 32,302 |
| 2001-08-17 | $10.84 | $10.84 | 29,072 |
| 2001-08-16 | $11.19 | $11.19 | 16,151 |
| 2001-08-15 | $11.47 | $11.47 | 15,317 |
| 2001-08-14 | $11.42 | $11.42 | 10,003 |
| 2001-08-13 | $11.04 | $11.04 | 10,733 |
| 2001-08-10 | $10.80 | $10.80 | 11,254 |
| 2001-08-09 | $10.75 | $10.75 | 17,818 |
| 2001-08-08 | $10.94 | $10.94 | 21,048 |
| 2001-08-07 | $10.81 | $10.81 | 17,506 |
| 2001-08-06 | $10.94 | $10.94 | 22,507 |
| 2001-08-03 | $11.13 | $11.13 | 4,689 |
| 2001-08-02 | $11.12 | $11.12 | 6,460 |
| 2001-08-01 | $10.74 | $10.74 | 19,590 |
| 2001-07-31 | $10.60 | $10.60 | 7,919 |
| 2001-07-30 | $10.55 | $10.55 | 23,862 |
| 2001-07-27 | $10.27 | $10.27 | 8,232 |
| 2001-07-26 | $10.06 | $10.06 | 50,433 |
| 2001-07-25 | $10.56 | $10.56 | 72,002 |
| 2001-07-24 | $10.89 | $10.89 | 224,864 |
| 2001-07-23 | $13.20 | $13.20 | 2,084 |
| 2001-07-20 | $13.22 | $13.22 | 12,400 |
| 2001-07-19 | $13.58 | $13.58 | 26,884 |
| 2001-07-18 | $13.24 | $13.24 | 65,854 |
| 2001-07-17 | $13.20 | $13.20 | 80,963 |
| 2001-07-16 | $13.07 | $13.07 | 7,815 |
| 2001-07-13 | $13.47 | $13.47 | 37,304 |
| 2001-07-12 | $12.85 | $12.85 | 22,507 |
| 2001-07-11 | $12.86 | $12.86 | 78,984 |
| 2001-07-10 | $13.27 | $13.27 | 18,443 |
| 2001-07-09 | $13.10 | $13.10 | 15,734 |
| 2001-07-06 | $13.20 | $13.20 | 29,905 |
| 2001-07-05 | $13.65 | $13.65 | 84,819 |
| 2001-07-03 | $14.71 | $14.71 | 9,899 |
| 2001-07-02 | $14.59 | $14.59 | 10,837 |
| 2001-06-29 | $14.54 | $14.54 | 17,506 |
| 2001-06-28 | $14.40 | $14.40 | 30,635 |
| 2001-06-27 | $13.63 | $13.63 | 36,053 |
| 2001-06-26 | $13.67 | $13.67 | 43,451 |
| 2001-06-25 | $14.31 | $14.31 | 13,129 |
| 2001-06-22 | $14.11 | $14.11 | 43,556 |
| 2001-06-21 | $14.59 | $14.59 | 38,554 |
| 2001-06-20 | $14.97 | $14.97 | 38,554 |
| 2001-06-19 | $15.64 | $15.64 | 6,460 |
| 2001-06-18 | $15.45 | $15.45 | 23,549 |
| 2001-06-15 | $15.68 | $15.68 | 39,283 |
| 2001-06-14 | $15.61 | $15.61 | 41,888 |
| 2001-06-13 | $15.79 | $15.79 | 68,043 |
| 2001-06-12 | $15.57 | $15.57 | 35,115 |
| 2001-06-11 | $16.18 | $16.18 | 27,196 |
| 2001-06-08 | $16.82 | $16.82 | 35,220 |
| 2001-06-07 | $16.95 | $16.95 | 18,443 |
| 2001-06-06 | $17.01 | $17.01 | 17,610 |
| 2001-06-05 | $17.26 | $17.26 | 51,266 |
| 2001-06-04 | $17.27 | $17.27 | 11,983 |
| 2001-06-01 | $17.26 | $17.26 | 13,129 |
| 2001-05-31 | $17.37 | $17.37 | 25,529 |
| 2001-05-30 | $17.50 | $17.50 | 63,145 |
| 2001-05-29 | $17.54 | $17.54 | 18,860 |
| 2001-05-25 | $17.83 | $17.83 | 19,798 |
| 2001-05-24 | $18.03 | $18.03 | 82,110 |
| 2001-05-23 | $17.85 | $17.85 | 36,678 |
| 2001-05-22 | $18.09 | $18.09 | 22,299 |
| 2001-05-21 | $18.19 | $18.19 | 31,677 |
| 2001-05-18 | $17.72 | $17.72 | 85,861 |
| 2001-05-17 | $17.42 | $17.42 | 95,343 |
| 2001-05-16 | $17.37 | $17.37 | 63,145 |
| 2001-05-15 | $17.03 | $17.03 | 80,755 |
| 2001-05-14 | $16.77 | $16.77 | 102,741 |
| 2001-05-11 | $17.59 | $17.59 | 80,859 |
| 2001-05-10 | $17.90 | $17.90 | 85,027 |
| 2001-05-09 | $17.66 | $17.66 | 90,446 |
| 2001-05-08 | $17.61 | $17.61 | 24,070 |
| 2001-05-07 | $17.95 | $17.95 | 18,964 |
| 2001-05-04 | $17.61 | $17.61 | 40,742 |
| 2001-05-03 | $17.42 | $17.42 | 20,006 |
| 2001-05-02 | $17.56 | $17.56 | 25,216 |
| 2001-05-01 | $17.80 | $17.80 | 62,728 |
| 2001-04-30 | $17.46 | $17.46 | 65,854 |
| 2001-04-27 | $16.88 | $16.88 | 195,896 |
| 2001-04-26 | $16.51 | $16.51 | 75,649 |
| 2001-04-25 | $16.51 | $16.51 | 414,612 |
| 2001-04-24 | $16.84 | $16.84 | 9,274 |
| 2001-04-23 | $16.35 | $16.35 | 49,808 |
| 2001-04-20 | $17.13 | $17.13 | 66,063 |
| 2001-04-19 | $17.18 | $17.18 | 28,447 |
| 2001-04-18 | $16.51 | $16.51 | 26,050 |
| 2001-04-17 | $16.13 | $16.13 | 28,968 |
| 2001-04-16 | $16.79 | $16.79 | 12,504 |
| 2001-04-12 | $16.79 | $16.79 | 34,386 |
| 2001-04-11 | $16.89 | $16.89 | 18,652 |
| 2001-04-10 | $17.07 | $17.07 | 41,159 |
| 2001-04-09 | $16.60 | $16.60 | 32,615 |
| 2001-04-06 | $16.15 | $16.15 | 168,908 |