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
- 2001-09-18 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 | $7.29 | $7.32 | 28,200 |
| 2001-12-28 | $7.15 | $7.18 | 2,200 |
| 2001-12-27 | $7.13 | $7.16 | 2,600 |
| 2001-12-26 | $7.50 | $7.53 | 0 |
| 2001-12-24 | $7.50 | $7.53 | 1,400 |
| 2001-12-21 | $7.92 | $7.96 | 200 |
| 2001-12-20 | $7.95 | $7.98 | 800 |
| 2001-12-19 | $7.96 | $7.99 | 2,800 |
| 2001-12-18 | $8.25 | $8.29 | 0 |
| 2001-12-17 | $8.25 | $8.29 | 200 |
| 2001-12-14 | $8.25 | $8.29 | 9,000 |
| 2001-12-13 | $8.40 | $8.44 | 20,000 |
| 2001-12-12 | $8.75 | $8.79 | 200 |
| 2001-12-11 | $8.55 | $8.59 | 0 |
| 2001-12-10 | $8.55 | $8.59 | 600 |
| 2001-12-07 | $8.77 | $8.80 | 13,800 |
| 2001-12-06 | $8.70 | $8.74 | 2,000 |
| 2001-12-05 | $8.26 | $8.29 | 86,800 |
| 2001-12-04 | $7.70 | $7.73 | 10,000 |
| 2001-12-03 | $7.67 | $7.70 | 1,600 |
| 2001-11-30 | $7.80 | $7.84 | 6,000 |
| 2001-11-29 | $7.84 | $7.88 | 56,200 |
| 2001-11-28 | $7.63 | $7.66 | 1,200 |
| 2001-11-27 | $8.00 | $8.04 | 10,400 |
| 2001-11-26 | $7.88 | $7.92 | 2,000 |
| 2001-11-23 | $7.35 | $7.38 | 0 |
| 2001-11-21 | $7.35 | $7.38 | 10,600 |
| 2001-11-20 | $7.45 | $7.48 | 5,600 |
| 2001-11-19 | $7.66 | $7.69 | 4,600 |
| 2001-11-16 | $7.40 | $7.43 | 0 |
| 2001-11-15 | $7.40 | $7.43 | 3,800 |
| 2001-11-14 | $7.30 | $7.33 | 107,400 |
| 2001-11-13 | $6.95 | $6.98 | 0 |
| 2001-11-12 | $6.95 | $6.98 | 1,600 |
| 2001-11-09 | $7.23 | $7.26 | 600 |
| 2001-11-08 | $7.25 | $7.28 | 6,400 |
| 2001-11-07 | $7.30 | $7.33 | 34,000 |
| 2001-11-06 | $7.30 | $7.33 | 24,400 |
| 2001-11-05 | $7.13 | $7.16 | 17,400 |
| 2001-11-02 | $6.95 | $6.98 | 12,000 |
| 2001-11-01 | $6.63 | $6.65 | 41,000 |
| 2001-10-31 | $6.56 | $6.58 | 2,400 |
| 2001-10-30 | $6.50 | $6.53 | 11,000 |
| 2001-10-29 | $6.88 | $6.91 | 2,000 |
| 2001-10-26 | $6.95 | $6.98 | 6,400 |
| 2001-10-25 | $7.00 | $7.03 | 31,400 |
| 2001-10-24 | $6.71 | $6.74 | 1,400 |
| 2001-10-23 | $7.05 | $7.08 | 58,000 |
| 2001-10-22 | $6.78 | $6.81 | 20,000 |
| 2001-10-19 | $6.73 | $6.76 | 0 |
| 2001-10-18 | $6.73 | $6.76 | 800 |
| 2001-10-17 | $7.03 | $7.06 | 43,200 |
| 2001-10-16 | $6.25 | $6.28 | 10,000 |
| 2001-10-15 | $6.00 | $6.03 | 24,800 |
| 2001-10-12 | $6.05 | $6.08 | 13,000 |
| 2001-10-11 | $6.08 | $6.10 | 19,200 |
| 2001-10-10 | $5.60 | $5.63 | 24,800 |
| 2001-10-09 | $5.75 | $5.78 | 26,800 |
| 2001-10-08 | $5.68 | $5.70 | 9,200 |
| 2001-10-05 | $5.60 | $5.63 | 49,600 |
| 2001-10-04 | $5.45 | $5.47 | 186,600 |
| 2001-10-03 | $5.13 | $5.15 | 22,800 |
| 2001-10-02 | $5.13 | $5.15 | 7,200 |
| 2001-10-01 | $5.30 | $5.32 | 5,200 |
| 2001-09-28 | $5.43 | $5.45 | 26,000 |
| 2001-09-27 | $5.65 | $5.68 | 21,600 |
| 2001-09-26 | $5.70 | $5.73 | 2,400 |
| 2001-09-25 | $5.65 | $5.68 | 22,600 |
| 2001-09-24 | $6.03 | $6.03 | 18,800 |
| 2001-09-21 | $6.00 | $6.00 | 1,200 |
| 2001-09-20 | $5.90 | $5.90 | 800 |
| 2001-09-19 | $5.90 | $5.90 | 1,600 |
| 2001-09-18 | $5.55 | $5.55 | 600 |