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
- 2001-06-18 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 | $6.55 | $6.55 | 107,800 | — | — |
| 2001-12-28 | $6.58 | $6.58 | 116,600 | — | — |
| 2001-12-27 | $6.53 | $6.53 | 92,400 | — | — |
| 2001-12-26 | $6.64 | $6.64 | 56,500 | — | — |
| 2001-12-24 | $6.44 | $6.44 | 7,000 | — | — |
| 2001-12-21 | $6.54 | $6.54 | 60,100 | — | — |
| 2001-12-20 | $6.54 | $6.54 | 46,500 | — | — |
| 2001-12-19 | $6.67 | $6.67 | 63,100 | — | — |
| 2001-12-18 | $6.62 | $6.62 | 53,300 | — | — |
| 2001-12-17 | $6.48 | $6.48 | 32,700 | — | — |
| 2001-12-14 | $6.52 | $6.52 | 32,500 | — | — |
| 2001-12-13 | $6.51 | $6.51 | 21,000 | — | — |
| 2001-12-12 | $6.76 | $6.76 | 78,600 | — | — |
| 2001-12-11 | $6.56 | $6.56 | 32,200 | — | — |
| 2001-12-10 | $6.57 | $6.57 | 76,200 | — | — |
| 2001-12-07 | $6.68 | $6.68 | 75,500 | — | — |
| 2001-12-06 | $6.66 | $6.66 | 45,100 | — | — |
| 2001-12-05 | $6.62 | $6.62 | 40,800 | — | — |
| 2001-12-04 | $6.80 | $6.80 | 109,300 | — | — |
| 2001-12-03 | $6.55 | $6.55 | 36,600 | — | — |
| 2001-11-30 | $6.44 | $6.44 | 29,000 | — | — |
| 2001-11-29 | $6.38 | $6.38 | 99,000 | — | — |
| 2001-11-28 | $6.26 | $6.26 | 43,500 | — | — |
| 2001-11-27 | $6.28 | $6.28 | 81,200 | — | — |
| 2001-11-26 | $6.34 | $6.34 | 38,500 | — | — |
| 2001-11-23 | $6.35 | $6.35 | 32,400 | — | — |
| 2001-11-21 | $6.40 | $6.40 | 25,800 | — | — |
| 2001-11-20 | $6.47 | $6.47 | 51,200 | — | — |
| 2001-11-19 | $6.39 | $6.39 | 77,400 | — | — |
| 2001-11-16 | $6.65 | $6.65 | 66,000 | — | — |
| 2001-11-15 | $6.60 | $6.60 | 172,100 | — | — |
| 2001-11-14 | $6.87 | $6.87 | 257,200 | — | — |
| 2001-11-13 | $7.10 | $7.10 | 171,500 | — | — |
| 2001-11-12 | $6.93 | $6.93 | 59,800 | — | — |
| 2001-11-09 | $7.00 | $7.00 | 128,600 | — | — |
| 2001-11-08 | $6.76 | $6.76 | 57,300 | — | — |
| 2001-11-07 | $6.78 | $6.78 | 55,700 | — | — |
| 2001-11-06 | $6.81 | $6.81 | 28,300 | — | — |
| 2001-11-05 | $6.80 | $6.80 | 82,500 | — | — |
| 2001-11-02 | $6.65 | $6.65 | 66,900 | — | — |
| 2001-11-01 | $6.75 | $6.75 | 217,800 | — | — |
| 2001-10-31 | $6.80 | $6.80 | 137,200 | — | — |
| 2001-10-30 | $6.85 | $6.85 | 152,600 | — | — |
| 2001-10-29 | $6.73 | $6.73 | 77,100 | — | — |
| 2001-10-26 | $6.30 | $6.30 | 21,300 | — | — |
| 2001-10-25 | $6.15 | $6.15 | 29,200 | — | — |
| 2001-10-24 | $6.49 | $6.49 | 23,700 | — | — |
| 2001-10-23 | $6.33 | $6.33 | 191,800 | — | — |
| 2001-10-22 | $6.29 | $6.29 | 133,600 | — | — |
| 2001-10-19 | $6.22 | $6.22 | 128,200 | — | — |
| 2001-10-18 | $6.32 | $6.32 | 119,200 | — | — |
| 2001-10-17 | $6.50 | $6.50 | 97,700 | — | — |
| 2001-10-16 | $6.49 | $6.49 | 91,500 | — | — |
| 2001-10-15 | $6.44 | $6.44 | 26,400 | — | — |
| 2001-10-12 | $6.64 | $6.64 | 56,500 | — | — |
| 2001-10-11 | $6.62 | $6.62 | 45,400 | — | — |
| 2001-10-10 | $6.50 | $6.50 | 38,000 | — | — |
| 2001-10-09 | $6.27 | $6.27 | 32,500 | — | — |
| 2001-10-08 | $6.17 | $6.17 | 10,500 | — | — |
| 2001-10-05 | $6.16 | $6.16 | 19,800 | — | — |
| 2001-10-04 | $6.35 | $6.35 | 53,400 | — | — |
| 2001-10-03 | $6.30 | $6.30 | 174,000 | — | — |
| 2001-10-02 | $6.17 | $6.17 | 40,300 | — | — |
| 2001-10-01 | $6.30 | $6.30 | 37,700 | — | — |
| 2001-09-28 | $6.46 | $6.46 | 63,500 | — | — |
| 2001-09-27 | $6.30 | $6.30 | 116,300 | — | — |
| 2001-09-26 | $6.23 | $6.23 | 55,400 | — | — |
| 2001-09-25 | $6.23 | $6.23 | 97,900 | — | — |
| 2001-09-24 | $6.25 | $6.25 | 70,100 | — | — |
| 2001-09-21 | $6.45 | $6.45 | 96,200 | — | — |
| 2001-09-20 | $6.78 | $6.78 | 65,900 | — | — |
| 2001-09-19 | $6.89 | $6.89 | 272,000 | — | — |
| 2001-09-18 | $7.00 | $7.00 | 82,900 | — | — |
| 2001-09-17 | $6.98 | $6.98 | 62,000 | — | — |
| 2001-09-10 | $6.80 | $6.80 | 49,400 | — | — |
| 2001-09-07 | $6.90 | $6.90 | 88,600 | — | — |
| 2001-09-06 | $6.87 | $6.87 | 44,000 | — | — |
| 2001-09-05 | $6.75 | $6.75 | 35,500 | — | — |
| 2001-09-04 | $6.80 | $6.80 | 19,700 | — | — |
| 2001-08-31 | $6.90 | $6.90 | 29,700 | — | — |
| 2001-08-30 | $6.96 | $6.96 | 83,500 | — | — |
| 2001-08-29 | $6.91 | $6.91 | 27,500 | — | — |
| 2001-08-28 | $6.81 | $6.81 | 27,100 | — | — |
| 2001-08-27 | $6.82 | $6.82 | 27,300 | — | — |
| 2001-08-24 | $6.81 | $6.81 | 26,000 | — | — |
| 2001-08-23 | $6.80 | $6.80 | 125,600 | — | — |
| 2001-08-22 | $6.92 | $6.92 | 60,800 | — | — |
| 2001-08-21 | $7.04 | $7.04 | 206,100 | — | — |
| 2001-08-20 | $6.93 | $6.93 | 58,900 | — | — |
| 2001-08-17 | $6.95 | $6.95 | 25,800 | — | — |
| 2001-08-16 | $6.96 | $6.96 | 63,500 | — | — |
| 2001-08-15 | $7.02 | $7.02 | 93,500 | — | — |
| 2001-08-14 | $6.90 | $6.90 | 152,100 | — | — |
| 2001-08-13 | $6.95 | $6.95 | 64,500 | — | — |
| 2001-08-10 | $6.85 | $6.85 | 29,100 | — | — |
| 2001-08-09 | $6.91 | $6.91 | 76,700 | — | — |
| 2001-08-08 | $6.75 | $6.75 | 72,100 | — | — |
| 2001-08-07 | $6.90 | $6.90 | 60,200 | — | — |
| 2001-08-06 | $7.07 | $7.07 | 23,800 | — | — |
| 2001-08-03 | $7.05 | $7.05 | 182,200 | — | — |
| 2001-08-02 | $7.30 | $7.30 | 90,900 | — | — |
| 2001-08-01 | $7.20 | $7.20 | 138,600 | — | — |
| 2001-07-31 | $7.05 | $7.05 | 69,900 | — | — |
| 2001-07-30 | $7.05 | $7.05 | 19,500 | — | — |
| 2001-07-27 | $7.20 | $7.20 | 188,500 | — | — |
| 2001-07-26 | $6.95 | $6.95 | 43,800 | — | — |
| 2001-07-25 | $7.05 | $7.05 | 64,100 | — | — |
| 2001-07-24 | $6.99 | $6.99 | 73,600 | — | — |
| 2001-07-23 | $7.05 | $7.05 | 170,200 | — | — |
| 2001-07-20 | $6.90 | $6.90 | 105,400 | — | — |
| 2001-07-19 | $6.87 | $6.87 | 155,300 | — | — |
| 2001-07-18 | $6.58 | $6.58 | 176,000 | — | — |
| 2001-07-17 | $6.55 | $6.55 | 127,200 | — | — |
| 2001-07-16 | $6.86 | $6.86 | 83,000 | — | — |
| 2001-07-13 | $6.79 | $6.79 | 86,600 | — | — |
| 2001-07-12 | $6.80 | $6.80 | 256,200 | — | — |
| 2001-07-11 | $6.79 | $6.79 | 93,500 | — | — |
| 2001-07-10 | $6.86 | $6.86 | 205,600 | — | — |
| 2001-07-09 | $7.05 | $7.05 | 134,000 | — | — |
| 2001-07-06 | $7.27 | $7.27 | 113,100 | — | — |
| 2001-07-05 | $7.05 | $7.05 | 144,300 | — | — |
| 2001-07-03 | $7.19 | $7.19 | 128,000 | — | — |
| 2001-07-02 | $7.20 | $7.20 | 114,300 | — | — |
| 2001-06-29 | $7.37 | $7.37 | 100,600 | — | — |
| 2001-06-28 | $7.12 | $7.12 | 259,000 | — | — |
| 2001-06-27 | $7.44 | $7.44 | 1,558,800 | — | — |
| 2001-06-26 | $7.50 | $7.50 | 202,200 | — | — |
| 2001-06-25 | $7.50 | $7.50 | 488,500 | — | — |
| 2001-06-22 | $7.51 | $7.51 | 822,600 | — | — |
| 2001-06-21 | $7.57 | $7.57 | 643,600 | — | — |
| 2001-06-20 | $7.64 | $7.64 | 550,400 | — | — |
| 2001-06-19 | $7.62 | $7.62 | 1,410,700 | — | — |
| 2001-06-18 | $7.47 | $7.47 | 7,189,500 | — | — |