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
- 2001-04-02 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 | $6.47 | $6.47 | 261,300 | — | — |
| 2001-12-28 | $6.40 | $6.40 | 389,000 | — | — |
| 2001-12-27 | $6.11 | $6.11 | 287,600 | — | — |
| 2001-12-26 | $6.36 | $6.36 | 293,900 | — | — |
| 2001-12-24 | $6.10 | $6.10 | 216,900 | — | — |
| 2001-12-21 | $6.27 | $6.27 | 317,600 | — | — |
| 2001-12-20 | $6.36 | $6.36 | 337,300 | — | — |
| 2001-12-19 | $6.27 | $6.27 | 375,100 | — | — |
| 2001-12-18 | $6.13 | $6.13 | 632,500 | — | — |
| 2001-12-17 | $6.17 | $6.17 | 290,700 | — | — |
| 2001-12-14 | $6.20 | $6.20 | 386,000 | — | — |
| 2001-12-13 | $6.18 | $6.18 | 372,400 | — | — |
| 2001-12-12 | $6.37 | $6.37 | 847,900 | — | — |
| 2001-12-11 | $6.05 | $6.05 | 483,700 | — | — |
| 2001-12-10 | $6.00 | $6.00 | 2,143,500 | — | — |
| 2001-12-07 | $6.30 | $6.30 | 1,073,900 | — | — |
| 2001-12-06 | $6.60 | $6.60 | 658,000 | — | — |
| 2001-12-05 | $6.82 | $6.82 | 2,010,300 | — | — |
| 2001-12-04 | $6.66 | $6.66 | 672,600 | — | — |
| 2001-12-03 | $6.80 | $6.80 | 792,000 | — | — |
| 2001-11-30 | $6.95 | $6.95 | 985,600 | — | — |
| 2001-11-29 | $6.88 | $6.88 | 865,700 | — | — |
| 2001-11-28 | $7.00 | $7.00 | 914,100 | — | — |
| 2001-11-27 | $7.15 | $7.15 | 322,700 | — | — |
| 2001-11-26 | $7.40 | $7.40 | 400,800 | — | — |
| 2001-11-23 | $7.41 | $7.41 | 197,000 | — | — |
| 2001-11-21 | $7.19 | $7.19 | 590,000 | — | — |
| 2001-11-20 | $6.96 | $6.96 | 364,400 | — | — |
| 2001-11-19 | $7.05 | $7.05 | 270,100 | — | — |
| 2001-11-16 | $6.92 | $6.92 | 386,600 | — | — |
| 2001-11-15 | $6.80 | $6.80 | 442,400 | — | — |
| 2001-11-14 | $6.81 | $6.81 | 318,900 | — | — |
| 2001-11-13 | $6.93 | $6.93 | 357,800 | — | — |
| 2001-11-12 | $7.05 | $7.05 | 209,900 | — | — |
| 2001-11-09 | $6.96 | $6.96 | 293,200 | — | — |
| 2001-11-08 | $7.15 | $7.15 | 237,700 | — | — |
| 2001-11-07 | $6.85 | $6.85 | 308,400 | — | — |
| 2001-11-06 | $7.13 | $7.13 | 255,100 | — | — |
| 2001-11-05 | $7.32 | $7.32 | 216,300 | — | — |
| 2001-11-02 | $7.44 | $7.44 | 162,900 | — | — |
| 2001-11-01 | $7.57 | $7.57 | 149,600 | — | — |
| 2001-10-31 | $7.49 | $7.49 | 199,300 | — | — |
| 2001-10-30 | $7.40 | $7.40 | 164,100 | — | — |
| 2001-10-29 | $7.59 | $7.59 | 159,300 | — | — |
| 2001-10-26 | $8.00 | $8.00 | 114,800 | — | — |
| 2001-10-25 | $7.87 | $7.87 | 140,300 | — | — |
| 2001-10-24 | $7.87 | $7.87 | 160,000 | — | — |
| 2001-10-23 | $7.79 | $7.79 | 187,800 | — | — |
| 2001-10-22 | $7.69 | $7.69 | 167,100 | — | — |
| 2001-10-19 | $7.88 | $7.88 | 189,500 | — | — |
| 2001-10-18 | $7.80 | $7.80 | 150,300 | — | — |
| 2001-10-17 | $7.73 | $7.73 | 136,600 | — | — |
| 2001-10-16 | $7.62 | $7.62 | 186,400 | — | — |
| 2001-10-15 | $7.70 | $7.70 | 121,000 | — | — |
| 2001-10-12 | $7.74 | $7.74 | 174,800 | — | — |
| 2001-10-11 | $7.45 | $7.45 | 291,200 | — | — |
| 2001-10-10 | $7.27 | $7.27 | 465,900 | — | — |
| 2001-10-09 | $7.65 | $7.65 | 178,900 | — | — |
| 2001-10-08 | $7.82 | $7.82 | 122,800 | — | — |
| 2001-10-05 | $7.90 | $7.90 | 181,000 | — | — |
| 2001-10-04 | $8.12 | $8.12 | 247,100 | — | — |
| 2001-10-03 | $8.28 | $8.28 | 286,300 | — | — |
| 2001-10-02 | $8.34 | $8.34 | 162,500 | — | — |
| 2001-10-01 | $8.06 | $8.06 | 131,900 | — | — |
| 2001-09-28 | $7.75 | $7.75 | 377,200 | — | — |
| 2001-09-27 | $7.95 | $7.95 | 284,000 | — | — |
| 2001-09-26 | $8.13 | $8.13 | 393,200 | — | — |
| 2001-09-25 | $8.62 | $8.62 | 400,300 | — | — |
| 2001-09-24 | $9.33 | $9.33 | 338,800 | — | — |
| 2001-09-21 | $8.80 | $8.80 | 305,300 | — | — |
| 2001-09-20 | $9.16 | $9.16 | 443,200 | — | — |
| 2001-09-19 | $8.80 | $8.80 | 340,500 | — | — |
| 2001-09-18 | $8.72 | $8.72 | 124,000 | — | — |
| 2001-09-17 | $8.53 | $8.53 | 238,000 | — | — |
| 2001-09-10 | $8.66 | $8.66 | 281,200 | — | — |
| 2001-09-07 | $8.98 | $8.98 | 337,200 | — | — |
| 2001-09-06 | $8.62 | $8.62 | 286,100 | — | — |
| 2001-09-05 | $8.62 | $8.62 | 204,900 | — | — |
| 2001-09-04 | $8.76 | $8.76 | 175,300 | — | — |
| 2001-08-31 | $8.48 | $8.48 | 112,500 | — | — |
| 2001-08-30 | $8.20 | $8.20 | 210,400 | — | — |
| 2001-08-29 | $8.37 | $8.37 | 166,300 | — | — |
| 2001-08-28 | $8.66 | $8.66 | 229,700 | — | — |
| 2001-08-27 | $8.71 | $8.71 | 227,200 | — | — |
| 2001-08-24 | $8.35 | $8.35 | 312,200 | — | — |
| 2001-08-23 | $8.29 | $8.29 | 222,700 | — | — |
| 2001-08-22 | $8.38 | $8.38 | 211,300 | — | — |
| 2001-08-21 | $8.21 | $8.21 | 211,900 | — | — |
| 2001-08-20 | $7.76 | $7.76 | 170,400 | — | — |
| 2001-08-17 | $7.70 | $7.70 | 99,300 | — | — |
| 2001-08-16 | $7.99 | $7.99 | 292,100 | — | — |
| 2001-08-15 | $8.01 | $8.01 | 152,900 | — | — |
| 2001-08-14 | $8.20 | $8.20 | 201,800 | — | — |
| 2001-08-13 | $7.59 | $7.59 | 211,100 | — | — |
| 2001-08-10 | $7.48 | $7.48 | 171,300 | — | — |
| 2001-08-09 | $7.75 | $7.75 | 222,800 | — | — |
| 2001-08-08 | $7.70 | $7.70 | 216,400 | — | — |
| 2001-08-07 | $7.89 | $7.89 | 126,600 | — | — |
| 2001-08-06 | $8.00 | $8.00 | 262,600 | — | — |
| 2001-08-03 | $8.10 | $8.10 | 143,700 | — | — |
| 2001-08-02 | $8.05 | $8.05 | 149,600 | — | — |
| 2001-08-01 | $8.03 | $8.03 | 206,100 | — | — |
| 2001-07-31 | $8.05 | $8.05 | 113,400 | — | — |
| 2001-07-30 | $7.64 | $7.64 | 91,700 | — | — |
| 2001-07-27 | $7.88 | $7.88 | 196,900 | — | — |
| 2001-07-26 | $7.98 | $7.98 | 320,400 | — | — |
| 2001-07-25 | $7.64 | $7.64 | 190,200 | — | — |
| 2001-07-24 | $7.43 | $7.43 | 200,600 | — | — |
| 2001-07-23 | $7.26 | $7.26 | 430,200 | — | — |
| 2001-07-20 | $7.95 | $7.95 | 166,500 | — | — |
| 2001-07-19 | $7.99 | $7.99 | 287,900 | — | — |
| 2001-07-18 | $7.93 | $7.93 | 200,800 | — | — |
| 2001-07-17 | $8.14 | $8.14 | 190,000 | — | — |
| 2001-07-16 | $8.22 | $8.22 | 127,600 | — | — |
| 2001-07-13 | $8.34 | $8.34 | 277,900 | — | — |
| 2001-07-12 | $8.54 | $8.54 | 144,300 | — | — |
| 2001-07-11 | $8.11 | $8.11 | 150,700 | — | — |
| 2001-07-10 | $8.18 | $8.18 | 166,600 | — | — |
| 2001-07-09 | $8.12 | $8.12 | 224,700 | — | — |
| 2001-07-06 | $7.97 | $7.97 | 306,200 | — | — |
| 2001-07-05 | $8.21 | $8.21 | 279,700 | — | — |
| 2001-07-03 | $8.46 | $8.46 | 349,800 | — | — |
| 2001-07-02 | $8.41 | $8.41 | 235,600 | — | — |
| 2001-06-29 | $8.46 | $8.46 | 207,600 | — | — |
| 2001-06-28 | $8.37 | $8.37 | 190,000 | — | — |
| 2001-06-27 | $8.63 | $8.63 | 372,800 | — | — |
| 2001-06-26 | $8.35 | $8.35 | 444,500 | — | — |
| 2001-06-25 | $8.46 | $8.46 | 151,700 | — | — |
| 2001-06-22 | $8.62 | $8.62 | 128,300 | — | — |
| 2001-06-21 | $8.93 | $8.93 | 415,900 | — | — |
| 2001-06-20 | $8.25 | $8.25 | 620,500 | — | — |
| 2001-06-19 | $8.10 | $8.10 | 522,000 | — | — |
| 2001-06-18 | $8.34 | $8.34 | 226,800 | — | — |
| 2001-06-15 | $8.32 | $8.32 | 583,700 | — | — |
| 2001-06-14 | $8.38 | $8.38 | 567,000 | — | — |
| 2001-06-13 | $8.71 | $8.71 | 406,700 | — | — |
| 2001-06-12 | $8.61 | $8.61 | 990,500 | — | — |
| 2001-06-11 | $9.04 | $9.04 | 483,500 | — | — |
| 2001-06-08 | $9.06 | $9.06 | 767,000 | — | — |
| 2001-06-07 | $9.16 | $9.16 | 549,200 | — | — |
| 2001-06-06 | $9.34 | $9.34 | 611,700 | — | — |
| 2001-06-05 | $9.40 | $9.40 | 443,600 | — | — |
| 2001-06-04 | $9.22 | $9.22 | 317,200 | — | — |
| 2001-06-01 | $9.46 | $9.46 | 261,500 | — | — |
| 2001-05-31 | $9.40 | $9.40 | 312,700 | — | — |
| 2001-05-30 | $9.22 | $9.22 | 376,200 | — | — |
| 2001-05-29 | $9.63 | $9.63 | 313,600 | — | — |
| 2001-05-25 | $9.93 | $9.93 | 357,000 | — | — |
| 2001-05-24 | $10.22 | $10.22 | 332,600 | — | — |
| 2001-05-23 | $10.08 | $10.08 | 314,100 | — | — |
| 2001-05-22 | $10.15 | $10.15 | 300,100 | — | — |
| 2001-05-21 | $10.17 | $10.17 | 198,600 | — | — |
| 2001-05-18 | $10.20 | $10.20 | 259,300 | — | — |
| 2001-05-17 | $10.26 | $10.26 | 183,900 | — | — |
| 2001-05-16 | $10.26 | $10.26 | 206,400 | — | — |
| 2001-05-15 | $10.25 | $10.25 | 176,500 | — | — |
| 2001-05-14 | $10.22 | $10.22 | 417,500 | — | — |
| 2001-05-11 | $10.40 | $10.40 | 785,900 | — | — |
| 2001-05-10 | $10.36 | $10.36 | 311,000 | — | — |
| 2001-05-09 | $10.64 | $10.64 | 226,000 | — | — |
| 2001-05-08 | $10.87 | $10.87 | 309,900 | — | — |
| 2001-05-07 | $11.24 | $11.24 | 310,900 | — | — |
| 2001-05-04 | $11.25 | $11.25 | 233,600 | — | — |
| 2001-05-03 | $11.15 | $11.15 | 278,700 | — | — |
| 2001-05-02 | $11.07 | $11.07 | 338,400 | — | — |
| 2001-05-01 | $10.89 | $10.89 | 596,600 | — | — |
| 2001-04-30 | $10.30 | $10.30 | 218,400 | — | — |
| 2001-04-27 | $10.35 | $10.35 | 327,600 | — | — |
| 2001-04-26 | $9.98 | $9.98 | 346,500 | — | — |
| 2001-04-25 | $10.23 | $10.23 | 298,200 | — | — |
| 2001-04-24 | $9.92 | $9.92 | 213,000 | — | — |
| 2001-04-23 | $9.96 | $9.96 | 98,300 | — | — |
| 2001-04-20 | $10.02 | $10.02 | 137,100 | — | — |
| 2001-04-19 | $10.15 | $10.15 | 122,900 | — | — |
| 2001-04-18 | $10.25 | $10.25 | 295,400 | — | — |
| 2001-04-17 | $9.88 | $9.88 | 56,100 | — | — |
| 2001-04-16 | $9.89 | $9.89 | 79,700 | — | — |
| 2001-04-12 | $9.97 | $9.97 | 101,400 | — | — |
| 2001-04-11 | $9.77 | $9.77 | 138,700 | — | — |
| 2001-04-10 | $9.96 | $9.96 | 158,700 | — | — |
| 2001-04-09 | $9.84 | $9.84 | 157,000 | — | — |
| 2001-04-06 | $10.04 | $10.04 | 188,700 | — | — |
| 2001-04-05 | $10.17 | $10.17 | 230,000 | — | — |
| 2001-04-04 | $10.24 | $10.24 | 336,200 | — | — |
| 2001-04-03 | $9.98 | $9.98 | 311,800 | — | — |
| 2001-04-02 | $9.49 | $9.49 | 70,300 | — | — |