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
- 2000-09-28 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 — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $16.63 | $16.62 | 39,800 | — | — |
| 2000-12-28 | $16.31 | $16.31 | 41,800 | — | — |
| 2000-12-27 | $16.56 | $16.56 | 60,700 | — | — |
| 2000-12-26 | $16.13 | $16.13 | 14,300 | — | — |
| 2000-12-22 | $15.88 | $15.87 | 1,800 | — | — |
| 2000-12-21 | $15.88 | $15.87 | 49,300 | — | — |
| 2000-12-20 | $15.56 | $15.56 | 38,000 | — | — |
| 2000-12-19 | $15.75 | $15.75 | 67,400 | — | — |
| 2000-12-18 | $15.75 | $15.75 | 36,900 | — | — |
| 2000-12-15 | $15.38 | $15.37 | 3,000 | — | — |
| 2000-12-14 | $15.44 | $15.44 | 22,700 | — | — |
| 2000-12-13 | $15.38 | $15.37 | 27,300 | — | — |
| 2000-12-12 | $15.00 | $15.00 | 229,700 | — | — |
| 2000-12-11 | $15.06 | $15.06 | 39,400 | — | — |
| 2000-12-08 | $15.06 | $15.06 | 85,200 | — | — |
| 2000-12-07 | $14.94 | $14.94 | 84,900 | — | — |
| 2000-12-06 | $15.06 | $15.06 | 90,800 | — | — |
| 2000-12-05 | $14.63 | $14.62 | 82,600 | — | — |
| 2000-12-04 | $13.88 | $13.87 | 103,600 | — | — |
| 2000-12-01 | $14.06 | $14.06 | 9,000 | — | — |
| 2000-11-30 | $14.38 | $14.37 | 44,200 | — | — |
| 2000-11-29 | $14.75 | $14.75 | 87,500 | — | — |
| 2000-11-28 | $15.19 | $15.19 | 39,000 | — | — |
| 2000-11-27 | $15.13 | $15.12 | 115,800 | — | — |
| 2000-11-24 | $15.19 | $15.19 | 13,100 | — | — |
| 2000-11-22 | $15.13 | $15.12 | 46,200 | — | — |
| 2000-11-21 | $15.38 | $15.37 | 30,600 | — | — |
| 2000-11-20 | $15.06 | $15.06 | 26,000 | — | — |
| 2000-11-17 | $15.13 | $15.12 | 28,700 | — | — |
| 2000-11-16 | $15.19 | $15.19 | 33,100 | — | — |
| 2000-11-15 | $15.19 | $15.19 | 28,600 | — | — |
| 2000-11-14 | $15.13 | $15.12 | 74,300 | — | — |
| 2000-11-13 | $15.00 | $15.00 | 25,400 | — | — |
| 2000-11-10 | $15.06 | $15.06 | 13,400 | — | — |
| 2000-11-09 | $15.25 | $15.25 | 56,900 | — | — |
| 2000-11-08 | $15.25 | $15.25 | 20,100 | — | — |
| 2000-11-07 | $15.25 | $15.25 | 31,600 | — | — |
| 2000-11-06 | $15.25 | $15.25 | 33,300 | — | — |
| 2000-11-03 | $15.50 | $15.50 | 141,300 | — | — |
| 2000-11-02 | $15.56 | $15.56 | 103,800 | — | — |
| 2000-11-01 | $15.38 | $15.37 | 60,900 | — | — |
| 2000-10-31 | $14.88 | $14.87 | 42,300 | — | — |
| 2000-10-30 | $14.38 | $14.37 | 27,000 | — | — |
| 2000-10-27 | $14.63 | $14.62 | 60,900 | — | — |
| 2000-10-26 | $14.56 | $14.56 | 24,600 | — | — |
| 2000-10-25 | $14.50 | $14.50 | 69,200 | — | — |
| 2000-10-24 | $14.50 | $14.50 | 257,500 | — | — |
| 2000-10-23 | $13.94 | $13.94 | 18,800 | — | — |
| 2000-10-20 | $13.88 | $13.87 | 56,600 | — | — |
| 2000-10-19 | $13.75 | $13.75 | 38,600 | — | — |
| 2000-10-18 | $13.63 | $13.62 | 127,900 | — | — |
| 2000-10-17 | $13.50 | $13.50 | 100,600 | — | — |
| 2000-10-16 | $13.25 | $13.25 | 59,700 | — | — |
| 2000-10-13 | $13.13 | $13.13 | 105,400 | — | — |
| 2000-10-12 | $13.69 | $13.69 | 84,800 | — | — |
| 2000-10-11 | $12.94 | $12.94 | 91,400 | — | — |
| 2000-10-10 | $12.81 | $12.81 | 85,500 | — | — |
| 2000-10-09 | $12.81 | $12.81 | 99,700 | — | — |
| 2000-10-06 | $12.88 | $12.87 | 363,800 | — | — |
| 2000-10-05 | $14.00 | $14.00 | 118,300 | — | — |
| 2000-10-04 | $14.00 | $14.00 | 151,900 | — | — |
| 2000-10-03 | $14.00 | $14.00 | 1,112,000 | — | — |
| 2000-10-02 | $15.19 | $15.19 | 426,000 | — | — |
| 2000-09-29 | $15.19 | $15.19 | 1,314,100 | — | — |
| 2000-09-28 | $15.19 | $15.19 | 5,731,600 | — | — |