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
- 2001-08-09 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 | $8.90 | $8.90 | 35,000 | — | — |
| 2001-12-28 | $8.85 | $8.85 | 49,800 | — | — |
| 2001-12-27 | $8.11 | $8.11 | 12,300 | — | — |
| 2001-12-26 | $8.70 | $8.70 | 35,300 | — | — |
| 2001-12-24 | $7.60 | $7.60 | 100 | — | — |
| 2001-12-21 | $7.60 | $7.60 | 4,700 | — | — |
| 2001-12-20 | $7.65 | $7.65 | 104,800 | — | — |
| 2001-12-19 | $7.50 | $7.50 | 152,200 | — | — |
| 2001-12-18 | $7.65 | $7.65 | 102,100 | — | — |
| 2001-12-17 | $7.72 | $7.72 | 24,500 | — | — |
| 2001-12-14 | $8.00 | $8.00 | 39,700 | — | — |
| 2001-12-13 | $8.20 | $8.20 | 14,700 | — | — |
| 2001-12-12 | $8.31 | $8.31 | 54,100 | — | — |
| 2001-12-11 | $9.10 | $9.10 | 32,000 | — | — |
| 2001-12-10 | $9.30 | $9.30 | 19,100 | — | — |
| 2001-12-07 | $9.54 | $9.54 | 70,400 | — | — |
| 2001-12-06 | $10.10 | $10.10 | 96,700 | — | — |
| 2001-12-05 | $10.50 | $10.50 | 30,700 | — | — |
| 2001-12-04 | $9.30 | $9.30 | 256,300 | — | — |
| 2001-12-03 | $8.70 | $8.70 | 37,300 | — | — |
| 2001-11-30 | $8.77 | $8.77 | 16,500 | — | — |
| 2001-11-29 | $8.60 | $8.60 | 8,500 | — | — |
| 2001-11-28 | $8.18 | $8.18 | 7,700 | — | — |
| 2001-11-27 | $7.90 | $7.90 | 54,400 | — | — |
| 2001-11-26 | $8.15 | $8.15 | 76,900 | — | — |
| 2001-11-23 | $7.80 | $7.80 | 15,300 | — | — |
| 2001-11-21 | $7.70 | $7.70 | 10,100 | — | — |
| 2001-11-20 | $8.50 | $8.50 | 22,300 | — | — |
| 2001-11-19 | $8.80 | $8.80 | 53,100 | — | — |
| 2001-11-16 | $7.85 | $7.85 | 2,700 | — | — |
| 2001-11-15 | $8.10 | $8.10 | 900 | — | — |
| 2001-11-14 | $8.25 | $8.25 | 7,900 | — | — |
| 2001-11-13 | $8.00 | $8.00 | 10,100 | — | — |
| 2001-11-12 | $8.38 | $8.38 | 34,500 | — | — |
| 2001-11-09 | $8.00 | $8.00 | 7,300 | — | — |
| 2001-11-08 | $8.03 | $8.03 | 8,900 | — | — |
| 2001-11-07 | $8.04 | $8.04 | 4,600 | — | — |
| 2001-11-06 | $7.90 | $7.90 | 10,100 | — | — |
| 2001-11-05 | $8.08 | $8.08 | 10,400 | — | — |
| 2001-11-02 | $7.86 | $7.86 | 13,300 | — | — |
| 2001-11-01 | $8.00 | $8.00 | 30,400 | — | — |
| 2001-10-31 | $7.95 | $7.95 | 13,400 | — | — |
| 2001-10-30 | $8.05 | $8.05 | 4,900 | — | — |
| 2001-10-29 | $8.12 | $8.12 | 22,600 | — | — |
| 2001-10-26 | $8.10 | $8.10 | 2,400 | — | — |
| 2001-10-25 | $8.03 | $8.03 | 25,900 | — | — |
| 2001-10-24 | $8.02 | $8.02 | 23,700 | — | — |
| 2001-10-23 | $8.06 | $8.06 | 18,800 | — | — |
| 2001-10-22 | $8.05 | $8.05 | 24,500 | — | — |
| 2001-10-19 | $7.95 | $7.95 | 8,200 | — | — |
| 2001-10-18 | $8.00 | $8.00 | 26,500 | — | — |
| 2001-10-17 | $8.02 | $8.02 | 11,100 | — | — |
| 2001-10-16 | $7.92 | $7.92 | 26,100 | — | — |
| 2001-10-15 | $8.22 | $8.22 | 4,400 | — | — |
| 2001-10-12 | $8.86 | $8.86 | 7,400 | — | — |
| 2001-10-11 | $8.86 | $8.86 | 24,900 | — | — |
| 2001-10-10 | $9.03 | $9.03 | 46,500 | — | — |
| 2001-10-09 | $9.04 | $9.04 | 38,000 | — | — |
| 2001-10-08 | $8.25 | $8.25 | 800 | — | — |
| 2001-10-05 | $8.10 | $8.10 | 122,300 | — | — |
| 2001-10-04 | $8.10 | $8.10 | 7,800 | — | — |
| 2001-10-03 | $7.70 | $7.70 | 162,400 | — | — |
| 2001-10-02 | $7.50 | $7.50 | 4,800 | — | — |
| 2001-10-01 | $7.30 | $7.30 | 14,600 | — | — |
| 2001-09-28 | $7.50 | $7.50 | 40,100 | — | — |
| 2001-09-27 | $6.10 | $6.10 | 16,200 | — | — |
| 2001-09-26 | $6.00 | $6.00 | 78,000 | — | — |
| 2001-09-25 | $6.19 | $6.19 | 45,600 | — | — |
| 2001-09-24 | $5.95 | $5.95 | 521,800 | — | — |
| 2001-09-21 | $5.60 | $5.60 | 288,300 | — | — |
| 2001-09-20 | $6.88 | $6.88 | 77,900 | — | — |
| 2001-09-19 | $8.15 | $8.15 | 137,900 | — | — |
| 2001-09-18 | $8.50 | $8.50 | 14,400 | — | — |
| 2001-09-17 | $9.22 | $9.22 | 345,000 | — | — |
| 2001-09-10 | $9.64 | $9.64 | 155,200 | — | — |
| 2001-09-07 | $9.67 | $9.67 | 119,000 | — | — |
| 2001-09-06 | $9.70 | $9.70 | 24,600 | — | — |
| 2001-09-05 | $9.19 | $9.19 | 136,100 | — | — |
| 2001-09-04 | $8.57 | $8.57 | 335,600 | — | — |
| 2001-08-31 | $9.18 | $9.18 | 77,300 | — | — |
| 2001-08-30 | $8.53 | $8.53 | 185,700 | — | — |
| 2001-08-29 | $8.27 | $8.27 | 28,700 | — | — |
| 2001-08-28 | $8.19 | $8.19 | 48,300 | — | — |
| 2001-08-27 | $8.20 | $8.20 | 19,400 | — | — |
| 2001-08-24 | $8.22 | $8.22 | 28,600 | — | — |
| 2001-08-23 | $8.22 | $8.22 | 29,900 | — | — |
| 2001-08-22 | $8.30 | $8.30 | 511,500 | — | — |
| 2001-08-21 | $8.20 | $8.20 | 100,000 | — | — |
| 2001-08-20 | $8.50 | $8.50 | 357,900 | — | — |
| 2001-08-17 | $8.35 | $8.35 | 337,000 | — | — |
| 2001-08-16 | $8.45 | $8.45 | 49,900 | — | — |
| 2001-08-15 | $8.30 | $8.30 | 46,300 | — | — |
| 2001-08-14 | $8.50 | $8.50 | 68,400 | — | — |
| 2001-08-13 | $8.40 | $8.40 | 21,700 | — | — |
| 2001-08-10 | $8.46 | $8.46 | 158,100 | — | — |
| 2001-08-09 | $8.76 | $8.76 | 77,700 | — | — |