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
- 2001-05-04 to 2026-09-02
- 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 | $5.34 | $5.34 | 7,500 | — | — |
| 2001-12-28 | $5.51 | $5.51 | 4,400 | — | — |
| 2001-12-27 | $5.69 | $5.69 | 8,200 | — | — |
| 2001-12-26 | $5.75 | $5.75 | 6,300 | — | — |
| 2001-12-24 | $5.75 | $5.75 | 3,500 | — | — |
| 2001-12-21 | $6.00 | $6.00 | 2,100 | — | — |
| 2001-12-20 | $6.00 | $6.00 | 6,100 | — | — |
| 2001-12-19 | $6.00 | $6.00 | 2,900 | — | — |
| 2001-12-18 | $5.90 | $5.90 | 1,400 | — | — |
| 2001-12-17 | $6.09 | $6.09 | 13,400 | — | — |
| 2001-12-14 | $5.90 | $5.90 | 800 | — | — |
| 2001-12-13 | $6.10 | $6.10 | 1,400 | — | — |
| 2001-12-12 | $6.01 | $6.01 | 1,000 | — | — |
| 2001-12-11 | $6.15 | $6.15 | 700 | — | — |
| 2001-12-10 | $6.00 | $6.00 | 3,800 | — | — |
| 2001-12-07 | $5.80 | $5.80 | 1,900 | — | — |
| 2001-12-06 | $5.90 | $5.90 | 3,200 | — | — |
| 2001-12-05 | $6.00 | $6.00 | 4,400 | — | — |
| 2001-12-04 | $5.95 | $5.95 | 6,200 | — | — |
| 2001-12-03 | $6.25 | $6.25 | 2,800 | — | — |
| 2001-11-30 | $6.38 | $6.38 | 9,700 | — | — |
| 2001-11-29 | $6.50 | $6.50 | 7,100 | — | — |
| 2001-11-28 | $6.50 | $6.50 | 5,500 | — | — |
| 2001-11-27 | $6.15 | $6.15 | 2,800 | — | — |
| 2001-11-26 | $6.15 | $6.15 | 400 | — | — |
| 2001-11-23 | $5.90 | $5.90 | 2,500 | — | — |
| 2001-11-21 | $5.70 | $5.70 | 7,300 | — | — |
| 2001-11-20 | $5.90 | $5.90 | 22,500 | — | — |
| 2001-11-19 | $5.95 | $5.95 | 4,800 | — | — |
| 2001-11-16 | $5.85 | $5.85 | 35,800 | — | — |
| 2001-11-15 | $6.34 | $6.34 | 8,100 | — | — |
| 2001-11-14 | $6.45 | $6.45 | 2,800 | — | — |
| 2001-11-13 | $6.85 | $6.85 | 500 | — | — |
| 2001-11-12 | $6.90 | $6.90 | 3,700 | — | — |
| 2001-11-09 | $6.98 | $6.98 | 2,600 | — | — |
| 2001-11-08 | $7.05 | $7.05 | 4,300 | — | — |
| 2001-11-07 | $7.00 | $7.00 | 9,800 | — | — |
| 2001-11-06 | $7.30 | $7.30 | 12,200 | — | — |
| 2001-11-05 | $7.40 | $7.40 | 32,100 | — | — |
| 2001-11-02 | $7.00 | $7.00 | 71,400 | — | — |
| 2001-11-01 | $6.76 | $6.76 | 12,900 | — | — |
| 2001-10-31 | $6.60 | $6.60 | 9,000 | — | — |
| 2001-10-30 | $6.65 | $6.65 | 1,200 | — | — |
| 2001-10-29 | $6.50 | $6.50 | 30,800 | — | — |
| 2001-10-26 | $6.51 | $6.51 | 28,200 | — | — |
| 2001-10-25 | $6.10 | $6.10 | 2,800 | — | — |
| 2001-10-24 | $6.05 | $6.05 | 6,200 | — | — |
| 2001-10-23 | $6.20 | $6.20 | 8,500 | — | — |
| 2001-10-22 | $6.00 | $6.00 | 8,500 | — | — |
| 2001-10-19 | $5.90 | $5.90 | 11,000 | — | — |
| 2001-10-18 | $6.15 | $6.15 | 2,800 | — | — |
| 2001-10-17 | $6.00 | $6.00 | 13,700 | — | — |
| 2001-10-16 | $5.81 | $5.81 | 2,400 | — | — |
| 2001-10-15 | $5.80 | $5.80 | 3,600 | — | — |
| 2001-10-12 | $5.70 | $5.70 | 4,900 | — | — |
| 2001-10-11 | $5.85 | $5.85 | 8,000 | — | — |
| 2001-10-10 | $5.85 | $5.85 | 17,400 | — | — |
| 2001-10-09 | $6.45 | $6.45 | 4,500 | — | — |
| 2001-10-08 | $6.55 | $6.55 | 22,800 | — | — |
| 2001-10-05 | $6.80 | $6.80 | 12,000 | — | — |
| 2001-10-04 | $6.98 | $6.98 | 22,100 | — | — |
| 2001-10-03 | $6.75 | $6.75 | 9,800 | — | — |
| 2001-10-02 | $6.65 | $6.65 | 42,400 | — | — |
| 2001-10-01 | $6.31 | $6.31 | 19,400 | — | — |
| 2001-09-28 | $7.00 | $7.00 | 70,000 | — | — |
| 2001-09-27 | $6.64 | $6.64 | 142,000 | — | — |
| 2001-09-26 | $6.25 | $6.25 | 160,400 | — | — |
| 2001-09-25 | $4.95 | $4.95 | 21,800 | — | — |
| 2001-09-24 | $3.60 | $3.60 | 15,900 | — | — |
| 2001-09-21 | $3.40 | $3.40 | 10,900 | — | — |
| 2001-09-20 | $3.95 | $3.95 | 4,500 | — | — |
| 2001-09-19 | $3.50 | $3.50 | 43,800 | — | — |
| 2001-09-18 | $3.50 | $3.50 | 21,700 | — | — |
| 2001-09-17 | $3.70 | $3.70 | 16,800 | — | — |
| 2001-09-10 | $4.00 | $4.00 | 23,500 | — | — |
| 2001-09-07 | $4.30 | $4.30 | 16,300 | — | — |
| 2001-09-06 | $4.80 | $4.80 | 5,700 | — | — |
| 2001-09-05 | $4.80 | $4.80 | 6,600 | — | — |
| 2001-09-04 | $4.92 | $4.92 | 17,200 | — | — |
| 2001-08-31 | $4.90 | $4.90 | 17,700 | — | — |
| 2001-08-30 | $4.70 | $4.70 | 8,100 | — | — |
| 2001-08-29 | $4.85 | $4.85 | 2,500 | — | — |
| 2001-08-28 | $5.06 | $5.06 | 4,500 | — | — |
| 2001-08-27 | $5.40 | $5.40 | 2,100 | — | — |
| 2001-08-24 | $5.30 | $5.30 | 7,900 | — | — |
| 2001-08-23 | $5.75 | $5.75 | 4,700 | — | — |
| 2001-08-22 | $5.90 | $5.90 | 16,200 | — | — |
| 2001-08-21 | $5.80 | $5.80 | 8,300 | — | — |
| 2001-08-20 | $5.85 | $5.85 | 4,700 | — | — |
| 2001-08-17 | $5.85 | $5.85 | 9,000 | — | — |
| 2001-08-16 | $6.10 | $6.10 | 3,400 | — | — |
| 2001-08-15 | $6.10 | $6.10 | 6,800 | — | — |
| 2001-08-14 | $6.00 | $6.00 | 9,700 | — | — |
| 2001-08-13 | $6.20 | $6.20 | 100 | — | — |
| 2001-08-10 | $6.20 | $6.20 | 2,000 | — | — |
| 2001-08-09 | $6.20 | $6.20 | 2,400 | — | — |
| 2001-08-08 | $6.40 | $6.40 | 0 | — | — |
| 2001-08-07 | $6.40 | $6.40 | 1,700 | — | — |
| 2001-08-06 | $6.75 | $6.75 | 800 | — | — |
| 2001-08-03 | $6.75 | $6.75 | 2,600 | — | — |
| 2001-08-02 | $6.65 | $6.65 | 7,300 | — | — |
| 2001-08-01 | $7.00 | $7.00 | 17,600 | — | — |
| 2001-07-31 | $7.00 | $7.00 | 18,400 | — | — |
| 2001-07-30 | $6.25 | $6.25 | 2,500 | — | — |
| 2001-07-27 | $6.60 | $6.60 | 400 | — | — |
| 2001-07-26 | $6.65 | $6.65 | 20,400 | — | — |
| 2001-07-25 | $6.40 | $6.40 | 14,000 | — | — |
| 2001-07-24 | $6.40 | $6.40 | 11,100 | — | — |
| 2001-07-23 | $6.95 | $6.95 | 7,200 | — | — |
| 2001-07-20 | $6.65 | $6.65 | 3,700 | — | — |
| 2001-07-19 | $6.59 | $6.59 | 4,200 | — | — |
| 2001-07-18 | $6.40 | $6.40 | 0 | — | — |
| 2001-07-17 | $6.40 | $6.40 | 0 | — | — |
| 2001-07-16 | $6.40 | $6.40 | 9,300 | — | — |
| 2001-07-13 | $6.35 | $6.35 | 29,400 | — | — |
| 2001-07-12 | $6.10 | $6.10 | 16,000 | — | — |
| 2001-07-11 | $6.90 | $6.90 | 5,700 | — | — |
| 2001-07-10 | $6.59 | $6.59 | 13,600 | — | — |
| 2001-07-09 | $6.75 | $6.75 | 37,800 | — | — |
| 2001-07-06 | $7.30 | $7.30 | 3,600 | — | — |
| 2001-07-05 | $7.50 | $7.50 | 6,200 | — | — |
| 2001-07-03 | $7.50 | $7.50 | 4,400 | — | — |
| 2001-07-02 | $7.84 | $7.84 | 3,600 | — | — |
| 2001-06-29 | $7.85 | $7.85 | 4,100 | — | — |
| 2001-06-28 | $7.81 | $7.81 | 2,900 | — | — |
| 2001-06-27 | $8.20 | $8.20 | 4,100 | — | — |
| 2001-06-26 | $8.30 | $8.30 | 2,700 | — | — |
| 2001-06-25 | $8.40 | $8.40 | 7,500 | — | — |
| 2001-06-22 | $8.50 | $8.50 | 14,100 | — | — |
| 2001-06-21 | $7.90 | $7.90 | 4,700 | — | — |
| 2001-06-20 | $7.90 | $7.90 | 4,700 | — | — |
| 2001-06-19 | $7.55 | $7.55 | 6,300 | — | — |
| 2001-06-18 | $7.70 | $7.70 | 4,500 | — | — |
| 2001-06-15 | $7.73 | $7.73 | 1,500 | — | — |
| 2001-06-14 | $7.97 | $7.97 | 20,100 | — | — |
| 2001-06-13 | $7.45 | $7.45 | 18,000 | — | — |
| 2001-06-12 | $7.10 | $7.10 | 23,500 | — | — |
| 2001-06-11 | $7.00 | $7.00 | 4,100 | — | — |
| 2001-06-08 | $6.65 | $6.65 | 7,600 | — | — |
| 2001-06-07 | $6.46 | $6.46 | 26,800 | — | — |
| 2001-06-06 | $6.09 | $6.09 | 14,200 | — | — |
| 2001-06-05 | $6.10 | $6.10 | 19,600 | — | — |
| 2001-06-04 | $6.30 | $6.30 | 14,200 | — | — |
| 2001-06-01 | $6.40 | $6.40 | 18,700 | — | — |
| 2001-05-31 | $6.30 | $6.30 | 5,100 | — | — |
| 2001-05-30 | $6.50 | $6.50 | 9,100 | — | — |
| 2001-05-29 | $6.96 | $6.96 | 30,700 | — | — |
| 2001-05-25 | $6.65 | $6.65 | 50,000 | — | — |
| 2001-05-24 | $5.80 | $5.80 | 9,800 | — | — |
| 2001-05-23 | $6.00 | $6.00 | 30,800 | — | — |
| 2001-05-22 | $6.75 | $6.75 | 21,100 | — | — |
| 2001-05-21 | $7.90 | $7.90 | 10,900 | — | — |
| 2001-05-18 | $8.35 | $8.35 | 4,000 | — | — |
| 2001-05-17 | $8.55 | $8.55 | 13,200 | — | — |
| 2001-05-16 | $9.25 | $9.25 | 19,400 | — | — |
| 2001-05-15 | $8.86 | $8.86 | 19,800 | — | — |
| 2001-05-14 | $9.26 | $9.26 | 9,900 | — | — |
| 2001-05-11 | $9.65 | $9.65 | 13,800 | — | — |
| 2001-05-10 | $9.51 | $9.51 | 4,500 | — | — |
| 2001-05-09 | $9.28 | $9.28 | 8,600 | — | — |
| 2001-05-08 | $9.80 | $9.80 | 7,900 | — | — |
| 2001-05-07 | $10.25 | $10.25 | 74,400 | — | — |
| 2001-05-04 | $12.75 | $12.75 | 29,100 | — | — |