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
- 2001-06-15 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 | $15.28 | $15.28 | 74,052 | — | — |
| 2001-12-28 | $15.08 | $15.08 | 129,811 | — | — |
| 2001-12-27 | $14.92 | $14.92 | 154,746 | — | — |
| 2001-12-26 | $13.69 | $13.69 | 45,484 | — | — |
| 2001-12-24 | $13.81 | $13.81 | 33,455 | — | — |
| 2001-12-21 | $13.57 | $13.57 | 52,250 | — | — |
| 2001-12-20 | $13.50 | $13.50 | 102,245 | — | — |
| 2001-12-19 | $13.72 | $13.72 | 95,980 | — | — |
| 2001-12-18 | $13.78 | $13.78 | 219,776 | — | — |
| 2001-12-17 | $13.56 | $13.56 | 27,566 | — | — |
| 2001-12-14 | $13.21 | $13.21 | 35,961 | — | — |
| 2001-12-13 | $13.55 | $13.55 | 20,549 | — | — |
| 2001-12-12 | $13.50 | $13.50 | 142,466 | — | — |
| 2001-12-11 | $13.49 | $13.49 | 93,724 | — | — |
| 2001-12-10 | $13.38 | $13.38 | 92,471 | — | — |
| 2001-12-07 | $13.65 | $13.65 | 126,553 | — | — |
| 2001-12-06 | $13.57 | $13.57 | 162,013 | — | — |
| 2001-12-05 | $12.67 | $12.67 | 80,819 | — | — |
| 2001-12-04 | $12.57 | $12.57 | 45,860 | — | — |
| 2001-12-03 | $12.73 | $12.73 | 41,600 | — | — |
| 2001-11-30 | $13.17 | $13.17 | 68,790 | — | — |
| 2001-11-29 | $13.57 | $13.57 | 27,566 | — | — |
| 2001-11-28 | $13.57 | $13.57 | 7,518 | — | — |
| 2001-11-27 | $13.61 | $13.61 | 15,537 | — | — |
| 2001-11-26 | $13.85 | $13.85 | 248,846 | — | — |
| 2001-11-23 | $13.53 | $13.53 | 8,896 | — | — |
| 2001-11-21 | $13.21 | $13.21 | 3,884 | — | — |
| 2001-11-20 | $12.98 | $12.98 | 42,101 | — | — |
| 2001-11-19 | $13.57 | $13.57 | 120,037 | — | — |
| 2001-11-16 | $13.17 | $13.17 | 20,173 | — | — |
| 2001-11-15 | $13.09 | $13.09 | 30,699 | — | — |
| 2001-11-14 | $12.75 | $12.75 | 37,339 | — | — |
| 2001-11-13 | $12.61 | $12.61 | 14,034 | — | — |
| 2001-11-12 | $12.61 | $12.61 | 11,152 | — | — |
| 2001-11-09 | $12.67 | $12.67 | 9,899 | — | — |
| 2001-11-08 | $12.77 | $12.77 | 55,633 | — | — |
| 2001-11-07 | $12.69 | $12.69 | 20,173 | — | — |
| 2001-11-06 | $11.96 | $11.96 | 35,836 | — | — |
| 2001-11-05 | $12.57 | $12.57 | 24,809 | — | — |
| 2001-11-02 | $12.74 | $12.74 | 109,136 | — | — |
| 2001-11-01 | $12.77 | $12.77 | 77,185 | — | — |
| 2001-10-31 | $12.77 | $12.77 | 51,248 | — | — |
| 2001-10-30 | $12.46 | $12.46 | 26,062 | — | — |
| 2001-10-29 | $12.65 | $12.65 | 30,448 | — | — |
| 2001-10-26 | $12.71 | $12.71 | 38,467 | — | — |
| 2001-10-25 | $12.93 | $12.93 | 27,315 | — | — |
| 2001-10-24 | $12.73 | $12.73 | 83,951 | — | — |
| 2001-10-23 | $12.58 | $12.58 | 55,383 | — | — |
| 2001-10-22 | $12.44 | $12.44 | 146,726 | — | — |
| 2001-10-19 | $12.29 | $12.29 | 65,156 | — | — |
| 2001-10-18 | $12.28 | $12.28 | 61,522 | — | — |
| 2001-10-17 | $12.22 | $12.22 | 133,319 | — | — |
| 2001-10-16 | $11.96 | $11.96 | 39,720 | — | — |
| 2001-10-15 | $11.89 | $11.89 | 78,062 | — | — |
| 2001-10-12 | $11.77 | $11.77 | 38,467 | — | — |
| 2001-10-11 | $11.65 | $11.65 | 148,606 | — | — |
| 2001-10-10 | $11.49 | $11.49 | 92,722 | — | — |
| 2001-10-09 | $11.44 | $11.44 | 17,291 | — | — |
| 2001-10-08 | $11.47 | $11.47 | 67,537 | — | — |
| 2001-10-05 | $11.49 | $11.49 | 61,522 | — | — |
| 2001-10-04 | $11.57 | $11.57 | 104,375 | — | — |
| 2001-10-03 | $11.53 | $11.53 | 71,797 | — | — |
| 2001-10-02 | $11.57 | $11.57 | 15,788 | — | — |
| 2001-10-01 | $11.90 | $11.90 | 225,665 | — | — |
| 2001-09-28 | $12.97 | $12.97 | 130,813 | — | — |
| 2001-09-27 | $12.61 | $12.61 | 81,570 | — | — |
| 2001-09-26 | $11.65 | $11.65 | 31,450 | — | — |
| 2001-09-25 | $11.42 | $11.42 | 68,414 | — | — |
| 2001-09-24 | $10.93 | $10.93 | 123,796 | — | — |
| 2001-09-21 | $9.58 | $9.58 | 350,840 | — | — |
| 2001-09-20 | $9.06 | $9.06 | 208,249 | — | — |
| 2001-09-19 | $9.10 | $9.10 | 29,195 | — | — |
| 2001-09-18 | $9.98 | $9.98 | 139,459 | — | — |
| 2001-09-17 | $11.09 | $11.09 | 36,212 | — | — |
| 2001-09-10 | $12.77 | $12.77 | 114,524 | — | — |
| 2001-09-07 | $12.91 | $12.91 | 60,771 | — | — |
| 2001-09-06 | $12.85 | $12.85 | 87,835 | — | — |
| 2001-09-05 | $12.97 | $12.97 | 136,076 | — | — |
| 2001-09-04 | $12.29 | $12.29 | 21,426 | — | — |
| 2001-08-31 | $12.17 | $12.17 | 130,061 | — | — |
| 2001-08-30 | $11.98 | $11.98 | 487,292 | — | — |
| 2001-08-29 | $12.01 | $12.01 | 262,629 | — | — |
| 2001-08-28 | $11.88 | $11.88 | 13,532 | — | — |
| 2001-08-27 | $11.93 | $11.93 | 21,176 | — | — |
| 2001-08-24 | $12.04 | $12.04 | 13,908 | — | — |
| 2001-08-23 | $12.35 | $12.35 | 29,446 | — | — |
| 2001-08-22 | $12.57 | $12.57 | 14,535 | — | — |
| 2001-08-21 | $13.17 | $13.17 | 116,278 | — | — |
| 2001-08-20 | $13.09 | $13.09 | 45,359 | — | — |
| 2001-08-17 | $12.97 | $12.97 | 7,643 | — | — |
| 2001-08-16 | $12.89 | $12.89 | 15,412 | — | — |
| 2001-08-15 | $12.89 | $12.89 | 36,838 | — | — |
| 2001-08-14 | $12.37 | $12.37 | 74,178 | — | — |
| 2001-08-13 | $12.33 | $12.33 | 69,917 | — | — |
| 2001-08-10 | $11.93 | $11.93 | 33,580 | — | — |
| 2001-08-09 | $11.96 | $11.96 | 11,778 | — | — |
| 2001-08-08 | $12.13 | $12.13 | 35,711 | — | — |
| 2001-08-07 | $12.29 | $12.29 | 29,070 | — | — |
| 2001-08-06 | $12.44 | $12.44 | 3,383 | — | — |
| 2001-08-03 | $12.37 | $12.37 | 42,978 | — | — |
| 2001-08-02 | $12.37 | $12.37 | 46,236 | — | — |
| 2001-08-01 | $11.97 | $11.97 | 24,058 | — | — |
| 2001-07-31 | $11.97 | $11.97 | 336,431 | — | — |
| 2001-07-30 | $11.48 | $11.48 | 68,664 | — | — |
| 2001-07-27 | $11.29 | $11.29 | 77,686 | — | — |
| 2001-07-26 | $10.97 | $10.97 | 818,334 | — | — |
| 2001-07-25 | $10.77 | $10.77 | 82,447 | — | — |
| 2001-07-24 | $11.25 | $11.25 | 57,137 | — | — |
| 2001-07-23 | $11.85 | $11.85 | 69,542 | — | — |
| 2001-07-20 | $11.93 | $11.93 | 103,623 | — | — |
| 2001-07-19 | $13.09 | $13.09 | 380,536 | — | — |
| 2001-07-18 | $13.37 | $13.37 | 128,433 | — | — |
| 2001-07-17 | $12.65 | $12.65 | 41,224 | — | — |
| 2001-07-16 | $12.37 | $12.37 | 48,366 | — | — |
| 2001-07-13 | $12.62 | $12.62 | 180,683 | — | — |
| 2001-07-12 | $12.14 | $12.14 | 222,533 | — | — |
| 2001-07-11 | $11.65 | $11.65 | 96,230 | — | — |
| 2001-07-10 | $11.73 | $11.73 | 237,068 | — | — |
| 2001-07-09 | $11.89 | $11.89 | 162,890 | — | — |
| 2001-07-06 | $11.93 | $11.93 | 187,574 | — | — |
| 2001-07-05 | $12.13 | $12.13 | 121,666 | — | — |
| 2001-07-03 | $11.95 | $11.95 | 44,607 | — | — |
| 2001-07-02 | $11.49 | $11.49 | 52,626 | — | — |
| 2001-06-29 | $11.97 | $11.97 | 163,767 | — | — |
| 2001-06-28 | $11.97 | $11.97 | 244,460 | — | — |
| 2001-06-27 | $12.06 | $12.06 | 175,169 | — | — |
| 2001-06-26 | $11.73 | $11.73 | 61,272 | — | — |
| 2001-06-25 | $11.69 | $11.69 | 109,136 | — | — |
| 2001-06-22 | $11.61 | $11.61 | 160,259 | — | — |
| 2001-06-21 | $11.08 | $11.08 | 101,117 | — | — |
| 2001-06-20 | $10.81 | $10.81 | 68,163 | — | — |
| 2001-06-19 | $10.81 | $10.81 | 271,149 | — | — |
| 2001-06-18 | $10.46 | $10.46 | 511,224 | — | — |
| 2001-06-15 | $10.26 | $10.26 | 640,784 | — | — |