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
- 2001-01-16 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 | $8.60 | $8.64 | 320,800 | — | — |
| 2001-12-28 | $8.70 | $8.74 | 439,200 | — | — |
| 2001-12-27 | $8.64 | $8.67 | 609,600 | — | — |
| 2001-12-26 | $8.52 | $8.56 | 322,000 | — | — |
| 2001-12-24 | $7.98 | $8.01 | 76,800 | — | — |
| 2001-12-21 | $7.85 | $7.88 | 930,800 | — | — |
| 2001-12-20 | $7.79 | $7.82 | 366,400 | — | — |
| 2001-12-19 | $7.79 | $7.82 | 614,400 | — | — |
| 2001-12-18 | $7.66 | $7.69 | 821,600 | — | — |
| 2001-12-17 | $7.59 | $7.62 | 581,200 | — | — |
| 2001-12-14 | $7.63 | $7.66 | 476,000 | — | — |
| 2001-12-13 | $8.04 | $8.07 | 366,400 | — | — |
| 2001-12-12 | $8.25 | $8.28 | 290,400 | — | — |
| 2001-12-11 | $8.12 | $8.15 | 571,200 | — | — |
| 2001-12-10 | $8.28 | $8.31 | 789,600 | — | — |
| 2001-12-07 | $8.43 | $8.46 | 426,000 | — | — |
| 2001-12-06 | $8.65 | $8.69 | 385,200 | — | — |
| 2001-12-05 | $8.69 | $8.72 | 633,200 | — | — |
| 2001-12-04 | $8.70 | $8.74 | 513,200 | — | — |
| 2001-12-03 | $8.69 | $8.72 | 518,800 | — | — |
| 2001-11-30 | $8.35 | $8.38 | 615,600 | — | — |
| 2001-11-29 | $8.35 | $8.38 | 284,800 | — | — |
| 2001-11-28 | $7.94 | $7.97 | 364,400 | — | — |
| 2001-11-27 | $8.45 | $8.48 | 364,400 | — | — |
| 2001-11-26 | $8.21 | $8.24 | 735,200 | — | — |
| 2001-11-23 | $7.80 | $7.83 | 232,400 | — | — |
| 2001-11-21 | $7.65 | $7.68 | 261,600 | — | — |
| 2001-11-20 | $7.88 | $7.91 | 1,246,800 | — | — |
| 2001-11-19 | $8.25 | $8.28 | 818,000 | — | — |
| 2001-11-16 | $7.73 | $7.76 | 390,800 | — | — |
| 2001-11-15 | $7.40 | $7.43 | 233,600 | — | — |
| 2001-11-14 | $7.61 | $7.64 | 132,800 | — | — |
| 2001-11-13 | $7.72 | $7.74 | 478,400 | — | — |
| 2001-11-12 | $7.51 | $7.53 | 149,200 | — | — |
| 2001-11-09 | $7.36 | $7.38 | 408,400 | — | — |
| 2001-11-08 | $7.35 | $7.37 | 315,600 | — | — |
| 2001-11-07 | $7.42 | $7.44 | 226,400 | — | — |
| 2001-11-06 | $7.35 | $7.37 | 316,800 | — | — |
| 2001-11-05 | $7.18 | $7.20 | 353,600 | — | — |
| 2001-11-02 | $7.18 | $7.20 | 235,200 | — | — |
| 2001-11-01 | $7.34 | $7.36 | 482,000 | — | — |
| 2001-10-31 | $7.49 | $7.51 | 409,200 | — | — |
| 2001-10-30 | $7.10 | $7.12 | 482,400 | — | — |
| 2001-10-29 | $7.08 | $7.09 | 514,000 | — | — |
| 2001-10-26 | $7.53 | $7.55 | 185,200 | — | — |
| 2001-10-25 | $7.44 | $7.46 | 349,600 | — | — |
| 2001-10-24 | $7.55 | $7.57 | 141,600 | — | — |
| 2001-10-23 | $7.49 | $7.51 | 224,400 | — | — |
| 2001-10-22 | $7.45 | $7.47 | 294,800 | — | — |
| 2001-10-19 | $7.54 | $7.56 | 266,800 | — | — |
| 2001-10-18 | $7.40 | $7.42 | 349,600 | — | — |
| 2001-10-17 | $7.46 | $7.48 | 334,000 | — | — |
| 2001-10-16 | $7.62 | $7.64 | 638,800 | — | — |
| 2001-10-15 | $7.57 | $7.59 | 240,800 | — | — |
| 2001-10-12 | $7.48 | $7.50 | 170,400 | — | — |
| 2001-10-11 | $7.69 | $7.71 | 255,200 | — | — |
| 2001-10-10 | $7.61 | $7.63 | 288,000 | — | — |
| 2001-10-09 | $7.41 | $7.43 | 444,400 | — | — |
| 2001-10-08 | $7.34 | $7.36 | 155,200 | — | — |
| 2001-10-05 | $7.52 | $7.54 | 409,200 | — | — |
| 2001-10-04 | $7.47 | $7.49 | 559,200 | — | — |
| 2001-10-03 | $7.83 | $7.85 | 298,000 | — | — |
| 2001-10-02 | $7.41 | $7.43 | 298,400 | — | — |
| 2001-10-01 | $7.24 | $7.26 | 441,200 | — | — |
| 2001-09-28 | $7.35 | $7.37 | 975,600 | — | — |
| 2001-09-27 | $6.76 | $6.78 | 281,600 | — | — |
| 2001-09-26 | $6.34 | $6.36 | 1,187,600 | — | — |
| 2001-09-25 | $6.51 | $6.53 | 1,120,400 | — | — |
| 2001-09-24 | $6.11 | $6.13 | 926,400 | — | — |
| 2001-09-21 | $5.76 | $5.78 | 972,000 | — | — |
| 2001-09-20 | $5.85 | $5.87 | 423,600 | — | — |
| 2001-09-19 | $6.15 | $6.17 | 559,600 | — | — |
| 2001-09-18 | $6.44 | $6.46 | 2,638,400 | — | — |
| 2001-09-17 | $6.21 | $6.23 | 782,400 | — | — |
| 2001-09-10 | $7.24 | $7.26 | 315,600 | — | — |
| 2001-09-07 | $7.50 | $7.52 | 1,041,200 | — | — |
| 2001-09-06 | $7.75 | $7.77 | 1,967,200 | — | — |
| 2001-09-05 | $8.48 | $8.50 | 286,400 | — | — |
| 2001-09-04 | $8.91 | $8.94 | 513,600 | — | — |
| 2001-08-31 | $8.89 | $8.91 | 451,600 | — | — |
| 2001-08-30 | $8.56 | $8.59 | 229,600 | — | — |
| 2001-08-29 | $8.43 | $8.45 | 306,000 | — | — |
| 2001-08-28 | $8.31 | $8.34 | 242,000 | — | — |
| 2001-08-27 | $8.65 | $8.67 | 161,200 | — | — |
| 2001-08-24 | $8.66 | $8.69 | 189,200 | — | — |
| 2001-08-23 | $8.58 | $8.60 | 356,800 | — | — |
| 2001-08-22 | $8.80 | $8.82 | 309,200 | — | — |
| 2001-08-21 | $8.55 | $8.57 | 638,800 | — | — |
| 2001-08-20 | $8.80 | $8.82 | 315,200 | — | — |
| 2001-08-17 | $8.73 | $8.75 | 667,600 | — | — |
| 2001-08-16 | $8.75 | $8.77 | 306,800 | — | — |
| 2001-08-15 | $8.78 | $8.80 | 1,165,600 | — | — |
| 2001-08-14 | $8.89 | $8.90 | 746,000 | — | — |
| 2001-08-13 | $8.58 | $8.59 | 1,308,000 | — | — |
| 2001-08-10 | $8.24 | $8.25 | 366,400 | — | — |
| 2001-08-09 | $8.00 | $8.01 | 348,400 | — | — |
| 2001-08-08 | $7.90 | $7.91 | 264,800 | — | — |
| 2001-08-07 | $7.99 | $8.00 | 190,400 | — | — |
| 2001-08-06 | $7.94 | $7.95 | 564,800 | — | — |
| 2001-08-03 | $7.99 | $8.00 | 507,600 | — | — |
| 2001-08-02 | $8.18 | $8.19 | 421,200 | — | — |
| 2001-08-01 | $8.21 | $8.23 | 368,400 | — | — |
| 2001-07-31 | $8.08 | $8.09 | 347,200 | — | — |
| 2001-07-30 | $8.24 | $8.25 | 501,200 | — | — |
| 2001-07-27 | $8.47 | $8.48 | 732,000 | — | — |
| 2001-07-26 | $8.50 | $8.51 | 294,000 | — | — |
| 2001-07-25 | $8.43 | $8.44 | 184,800 | — | — |
| 2001-07-24 | $8.50 | $8.51 | 934,800 | — | — |
| 2001-07-23 | $8.53 | $8.54 | 1,524,000 | — | — |
| 2001-07-20 | $8.78 | $8.79 | 3,266,800 | — | — |
| 2001-07-19 | $7.80 | $7.81 | 2,679,600 | — | — |
| 2001-07-18 | $6.90 | $6.91 | 139,200 | — | — |
| 2001-07-17 | $7.23 | $7.24 | 190,000 | — | — |
| 2001-07-16 | $7.16 | $7.17 | 93,200 | — | — |
| 2001-07-13 | $7.31 | $7.32 | 151,200 | — | — |
| 2001-07-12 | $7.24 | $7.25 | 349,600 | — | — |
| 2001-07-11 | $7.10 | $7.11 | 250,800 | — | — |
| 2001-07-10 | $7.10 | $7.11 | 346,800 | — | — |
| 2001-07-09 | $7.50 | $7.51 | 556,400 | — | — |
| 2001-07-06 | $7.70 | $7.72 | 181,200 | — | — |
| 2001-07-05 | $7.96 | $7.98 | 460,400 | — | — |
| 2001-07-03 | $7.79 | $7.80 | 197,200 | — | — |
| 2001-07-02 | $7.66 | $7.68 | 410,000 | — | — |
| 2001-06-29 | $7.53 | $7.54 | 523,200 | — | — |
| 2001-06-28 | $7.46 | $7.47 | 433,600 | — | — |
| 2001-06-27 | $7.26 | $7.27 | 396,400 | — | — |
| 2001-06-26 | $7.24 | $7.25 | 731,200 | — | — |
| 2001-06-25 | $7.15 | $7.16 | 233,600 | — | — |
| 2001-06-22 | $6.99 | $7.00 | 276,800 | — | — |
| 2001-06-21 | $6.94 | $6.95 | 946,400 | — | — |
| 2001-06-20 | $6.90 | $6.91 | 306,400 | — | — |
| 2001-06-19 | $6.78 | $6.79 | 145,200 | — | — |
| 2001-06-18 | $6.85 | $6.86 | 177,600 | — | — |
| 2001-06-15 | $6.78 | $6.79 | 436,000 | — | — |
| 2001-06-14 | $6.86 | $6.87 | 155,600 | — | — |
| 2001-06-13 | $6.94 | $6.95 | 111,600 | — | — |
| 2001-06-12 | $6.85 | $6.86 | 351,600 | — | — |
| 2001-06-11 | $6.74 | $6.75 | 267,200 | — | — |
| 2001-06-08 | $6.84 | $6.85 | 111,600 | — | — |
| 2001-06-07 | $6.88 | $6.89 | 400,000 | — | — |
| 2001-06-06 | $6.78 | $6.79 | 279,200 | — | — |
| 2001-06-05 | $6.78 | $6.79 | 513,600 | — | — |
| 2001-06-04 | $6.70 | $6.71 | 92,800 | — | — |
| 2001-06-01 | $6.51 | $6.52 | 77,200 | — | — |
| 2001-05-31 | $6.58 | $6.59 | 350,400 | — | — |
| 2001-05-30 | $6.49 | $6.50 | 334,000 | — | — |
| 2001-05-29 | $6.36 | $6.37 | 271,200 | — | — |
| 2001-05-25 | $6.35 | $6.36 | 251,600 | — | — |
| 2001-05-24 | $6.28 | $6.29 | 375,200 | — | — |
| 2001-05-23 | $6.48 | $6.49 | 323,200 | — | — |
| 2001-05-22 | $6.63 | $6.64 | 606,800 | — | — |
| 2001-05-21 | $6.58 | $6.59 | 113,600 | — | — |
| 2001-05-18 | $6.50 | $6.51 | 119,600 | — | — |
| 2001-05-17 | $6.53 | $6.54 | 278,800 | — | — |
| 2001-05-16 | $6.26 | $6.27 | 309,600 | — | — |
| 2001-05-15 | $6.18 | $6.19 | 244,800 | — | — |
| 2001-05-14 | $6.02 | $6.02 | 136,400 | — | — |
| 2001-05-11 | $5.75 | $5.75 | 71,600 | — | — |
| 2001-05-10 | $5.92 | $5.92 | 161,600 | — | — |
| 2001-05-09 | $6.06 | $6.06 | 213,200 | — | — |
| 2001-05-08 | $6.29 | $6.29 | 920,000 | — | — |
| 2001-05-07 | $6.10 | $6.10 | 176,000 | — | — |
| 2001-05-04 | $6.00 | $6.00 | 521,600 | — | — |
| 2001-05-03 | $6.00 | $6.00 | 289,200 | — | — |
| 2001-05-02 | $6.12 | $6.12 | 547,600 | — | — |
| 2001-05-01 | $5.97 | $5.97 | 889,200 | — | — |
| 2001-04-30 | $5.29 | $5.29 | 946,800 | — | — |
| 2001-04-27 | $5.25 | $5.25 | 549,200 | — | — |
| 2001-04-26 | $5.25 | $5.25 | 469,200 | — | — |
| 2001-04-25 | $5.26 | $5.26 | 326,000 | — | — |
| 2001-04-24 | $5.23 | $5.23 | 626,000 | — | — |
| 2001-04-23 | $5.23 | $5.23 | 946,400 | — | — |
| 2001-04-20 | $5.25 | $5.25 | 1,139,600 | — | — |
| 2001-04-19 | $5.31 | $5.31 | 121,600 | — | — |
| 2001-04-18 | $5.32 | $5.32 | 285,200 | — | — |
| 2001-04-17 | $5.38 | $5.38 | 581,200 | — | — |
| 2001-04-16 | $5.38 | $5.38 | 368,000 | — | — |
| 2001-04-12 | $5.59 | $5.59 | 689,200 | — | — |
| 2001-04-11 | $5.23 | $5.23 | 1,570,000 | — | — |
| 2001-04-10 | $4.76 | $4.76 | 954,400 | — | — |
| 2001-04-09 | $4.65 | $4.65 | 113,600 | — | — |
| 2001-04-06 | $4.71 | $4.71 | 476,000 | — | — |
| 2001-04-05 | $4.53 | $4.53 | 629,200 | — | — |
| 2001-04-04 | $4.50 | $4.50 | 606,000 | — | — |
| 2001-04-03 | $4.50 | $4.50 | 192,800 | — | — |
| 2001-04-02 | $4.45 | $4.45 | 685,600 | — | — |
| 2001-03-30 | $4.63 | $4.63 | 1,308,800 | — | — |
| 2001-03-29 | $4.33 | $4.33 | 535,200 | — | — |
| 2001-03-28 | $4.46 | $4.46 | 420,800 | — | — |
| 2001-03-27 | $4.59 | $4.59 | 435,200 | — | — |
| 2001-03-26 | $4.63 | $4.63 | 207,600 | — | — |
| 2001-03-23 | $4.58 | $4.58 | 757,600 | — | — |
| 2001-03-22 | $4.46 | $4.46 | 2,125,600 | — | — |
| 2001-03-21 | $4.16 | $4.16 | 135,200 | — | — |
| 2001-03-20 | $4.28 | $4.28 | 222,000 | — | — |
| 2001-03-19 | $4.30 | $4.30 | 1,173,600 | — | — |
| 2001-03-16 | $4.34 | $4.34 | 402,800 | — | — |
| 2001-03-15 | $4.36 | $4.36 | 1,160,400 | — | — |
| 2001-03-14 | $4.48 | $4.48 | 455,600 | — | — |
| 2001-03-13 | $4.61 | $4.61 | 671,600 | — | — |
| 2001-03-12 | $4.68 | $4.68 | 106,400 | — | — |
| 2001-03-09 | $4.70 | $4.70 | 269,600 | — | — |
| 2001-03-08 | $4.70 | $4.70 | 211,600 | — | — |
| 2001-03-07 | $4.75 | $4.75 | 89,600 | — | — |
| 2001-03-06 | $4.70 | $4.70 | 610,000 | — | — |
| 2001-03-05 | $4.75 | $4.75 | 402,800 | — | — |
| 2001-03-02 | $4.69 | $4.69 | 836,800 | — | — |
| 2001-03-01 | $4.68 | $4.68 | 155,200 | — | — |
| 2001-02-28 | $4.75 | $4.75 | 326,000 | — | — |
| 2001-02-27 | $4.73 | $4.73 | 690,000 | — | — |
| 2001-02-26 | $4.75 | $4.75 | 1,182,400 | — | — |
| 2001-02-23 | $4.61 | $4.61 | 1,222,800 | — | — |
| 2001-02-22 | $4.51 | $4.51 | 623,600 | — | — |
| 2001-02-21 | $4.52 | $4.52 | 443,600 | — | — |
| 2001-02-20 | $4.52 | $4.52 | 1,000,400 | — | — |
| 2001-02-16 | $4.52 | $4.52 | 427,200 | — | — |
| 2001-02-15 | $4.58 | $4.58 | 454,400 | — | — |
| 2001-02-14 | $4.77 | $4.77 | 135,600 | — | — |
| 2001-02-13 | $4.81 | $4.81 | 648,800 | — | — |
| 2001-02-12 | $4.83 | $4.82 | 327,200 | — | — |
| 2001-02-09 | $4.94 | $4.94 | 441,600 | — | — |
| 2001-02-08 | $4.88 | $4.88 | 578,800 | — | — |
| 2001-02-07 | $5.00 | $5.00 | 1,350,400 | — | — |
| 2001-02-06 | $4.94 | $4.94 | 1,338,800 | — | — |
| 2001-02-05 | $4.99 | $4.99 | 644,800 | — | — |
| 2001-02-02 | $5.21 | $5.21 | 795,600 | — | — |
| 2001-02-01 | $5.23 | $5.23 | 2,556,800 | — | — |
| 2001-01-31 | $4.69 | $4.69 | 326,000 | — | — |
| 2001-01-30 | $4.65 | $4.65 | 339,200 | — | — |
| 2001-01-29 | $4.68 | $4.68 | 262,000 | — | — |
| 2001-01-26 | $4.63 | $4.63 | 82,000 | — | — |
| 2001-01-25 | $4.69 | $4.69 | 143,200 | — | — |
| 2001-01-24 | $4.56 | $4.56 | 560,000 | — | — |
| 2001-01-23 | $4.69 | $4.69 | 76,000 | — | — |
| 2001-01-22 | $4.56 | $4.56 | 146,800 | — | — |
| 2001-01-19 | $4.28 | $4.28 | 59,600 | — | — |
| 2001-01-18 | $4.13 | $4.13 | 167,200 | — | — |
| 2001-01-17 | $3.75 | $3.75 | 122,800 | — | — |
| 2001-01-16 | $3.75 | $3.75 | 3,200 | — | — |