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
- 2000-06-28 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 | $15.75 | $15.86 | 96,600 | — | — |
| 2000-12-28 | $15.63 | $15.73 | 19,400 | — | — |
| 2000-12-27 | $14.88 | $14.98 | 13,000 | — | — |
| 2000-12-26 | $14.75 | $14.85 | 9,100 | — | — |
| 2000-12-22 | $14.94 | $15.04 | 10,200 | — | — |
| 2000-12-21 | $14.38 | $14.47 | 71,500 | — | — |
| 2000-12-20 | $14.31 | $14.41 | 7,500 | — | — |
| 2000-12-19 | $14.25 | $14.35 | 32,400 | — | — |
| 2000-12-18 | $14.38 | $14.47 | 116,500 | — | — |
| 2000-12-15 | $14.00 | $14.10 | 91,700 | — | — |
| 2000-12-14 | $14.25 | $14.35 | 15,500 | — | — |
| 2000-12-13 | $14.13 | $14.22 | 158,500 | — | — |
| 2000-12-12 | $14.25 | $14.35 | 38,700 | — | — |
| 2000-12-11 | $14.13 | $14.22 | 29,000 | — | — |
| 2000-12-08 | $14.06 | $14.16 | 33,500 | — | — |
| 2000-12-07 | $13.63 | $13.72 | 4,000 | — | — |
| 2000-12-06 | $13.63 | $13.72 | 27,000 | — | — |
| 2000-12-05 | $13.44 | $13.53 | 41,100 | — | — |
| 2000-12-04 | $13.56 | $13.66 | 12,500 | — | — |
| 2000-12-01 | $13.38 | $13.47 | 16,900 | — | — |
| 2000-11-30 | $13.25 | $13.34 | 9,200 | — | — |
| 2000-11-29 | $13.38 | $13.47 | 31,600 | — | — |
| 2000-11-28 | $13.50 | $13.59 | 3,500 | — | — |
| 2000-11-27 | $13.50 | $13.59 | 9,100 | — | — |
| 2000-11-24 | $13.25 | $13.34 | 200 | — | — |
| 2000-11-22 | $13.13 | $13.21 | 24,000 | — | — |
| 2000-11-21 | $13.50 | $13.59 | 6,200 | — | — |
| 2000-11-20 | $13.56 | $13.66 | 19,800 | — | — |
| 2000-11-17 | $13.56 | $13.66 | 179,800 | — | — |
| 2000-11-16 | $14.75 | $14.85 | 21,000 | — | — |
| 2000-11-15 | $15.25 | $15.35 | 53,200 | — | — |
| 2000-11-14 | $14.94 | $15.04 | 4,900 | — | — |
| 2000-11-13 | $14.44 | $14.54 | 2,000 | — | — |
| 2000-11-10 | $14.50 | $14.60 | 5,700 | — | — |
| 2000-11-09 | $14.75 | $14.85 | 6,000 | — | — |
| 2000-11-08 | $14.94 | $15.04 | 2,500 | — | — |
| 2000-11-07 | $15.00 | $15.10 | 25,600 | — | — |
| 2000-11-06 | $15.06 | $15.17 | 5,000 | — | — |
| 2000-11-03 | $15.13 | $15.23 | 100 | — | — |
| 2000-11-02 | $15.00 | $15.10 | 4,000 | — | — |
| 2000-11-01 | $14.88 | $14.98 | 70,900 | — | — |
| 2000-10-31 | $14.69 | $14.69 | 9,800 | — | — |
| 2000-10-30 | $14.63 | $14.63 | 15,000 | — | — |
| 2000-10-27 | $14.56 | $14.56 | 41,500 | — | — |
| 2000-10-26 | $14.00 | $14.00 | 12,900 | — | — |
| 2000-10-25 | $13.63 | $13.63 | 1,500 | — | — |
| 2000-10-24 | $13.69 | $13.69 | 100 | — | — |
| 2000-10-23 | $13.75 | $13.75 | 24,200 | — | — |
| 2000-10-20 | $13.63 | $13.63 | 5,700 | — | — |
| 2000-10-19 | $13.38 | $13.38 | 800 | — | — |
| 2000-10-18 | $13.50 | $13.50 | 3,100 | — | — |
| 2000-10-17 | $13.50 | $13.50 | 1,800 | — | — |
| 2000-10-16 | $13.75 | $13.75 | 5,600 | — | — |
| 2000-10-13 | $13.75 | $13.75 | 15,900 | — | — |
| 2000-10-12 | $13.13 | $13.13 | 30,700 | — | — |
| 2000-10-11 | $13.63 | $13.63 | 29,400 | — | — |
| 2000-10-10 | $14.00 | $14.00 | 24,000 | — | — |
| 2000-10-09 | $13.88 | $13.87 | 9,200 | — | — |
| 2000-10-06 | $14.00 | $14.00 | 16,400 | — | — |
| 2000-10-05 | $14.19 | $14.19 | 1,500 | — | — |
| 2000-10-04 | $14.25 | $14.25 | 0 | — | — |
| 2000-10-03 | $14.25 | $14.25 | 5,000 | — | — |
| 2000-10-02 | $14.38 | $14.38 | 7,800 | — | — |
| 2000-09-29 | $14.38 | $14.38 | 1,000 | — | — |
| 2000-09-28 | $14.38 | $14.38 | 37,600 | — | — |
| 2000-09-27 | $14.13 | $14.13 | 7,000 | — | — |
| 2000-09-26 | $14.25 | $14.25 | 41,500 | — | — |
| 2000-09-25 | $14.25 | $14.25 | 21,100 | — | — |
| 2000-09-22 | $14.13 | $14.13 | 45,000 | — | — |
| 2000-09-21 | $14.19 | $14.19 | 43,000 | — | — |
| 2000-09-20 | $14.44 | $14.44 | 24,000 | — | — |
| 2000-09-19 | $14.63 | $14.63 | 8,100 | — | — |
| 2000-09-18 | $14.75 | $14.75 | 16,700 | — | — |
| 2000-09-15 | $14.75 | $14.75 | 11,900 | — | — |
| 2000-09-14 | $14.75 | $14.75 | 13,300 | — | — |
| 2000-09-13 | $14.75 | $14.75 | 9,000 | — | — |
| 2000-09-12 | $14.75 | $14.75 | 6,200 | — | — |
| 2000-09-11 | $14.69 | $14.69 | 1,500 | — | — |
| 2000-09-08 | $14.63 | $14.63 | 15,100 | — | — |
| 2000-09-07 | $14.88 | $14.88 | 37,700 | — | — |
| 2000-09-06 | $14.50 | $14.50 | 12,300 | — | — |
| 2000-09-05 | $14.38 | $14.38 | 400 | — | — |
| 2000-09-01 | $14.50 | $14.50 | 500 | — | — |
| 2000-08-31 | $14.63 | $14.63 | 9,700 | — | — |
| 2000-08-30 | $14.69 | $14.69 | 8,000 | — | — |
| 2000-08-29 | $14.88 | $14.88 | 19,800 | — | — |
| 2000-08-28 | $14.88 | $14.88 | 9,800 | — | — |
| 2000-08-25 | $14.88 | $14.88 | 5,300 | — | — |
| 2000-08-24 | $14.88 | $14.88 | 36,300 | — | — |
| 2000-08-23 | $14.56 | $14.56 | 8,800 | — | — |
| 2000-08-22 | $14.50 | $14.50 | 45,100 | — | — |
| 2000-08-21 | $14.31 | $14.31 | 7,000 | — | — |
| 2000-08-18 | $14.25 | $14.25 | 49,100 | — | — |
| 2000-08-17 | $14.31 | $14.31 | 48,900 | — | — |
| 2000-08-16 | $13.94 | $13.94 | 24,500 | — | — |
| 2000-08-15 | $13.94 | $13.94 | 31,500 | — | — |
| 2000-08-14 | $14.00 | $14.00 | 23,000 | — | — |
| 2000-08-11 | $13.75 | $13.75 | 20,100 | — | — |
| 2000-08-10 | $13.50 | $13.50 | 15,200 | — | — |
| 2000-08-09 | $13.69 | $13.69 | 15,300 | — | — |
| 2000-08-08 | $13.75 | $13.75 | 60,300 | — | — |
| 2000-08-07 | $13.38 | $13.38 | 218,700 | — | — |
| 2000-08-04 | $13.00 | $13.00 | 241,500 | — | — |
| 2000-08-03 | $12.75 | $12.75 | 64,500 | — | — |
| 2000-08-02 | $12.75 | $12.75 | 45,800 | — | — |
| 2000-08-01 | $12.63 | $12.62 | 38,800 | — | — |
| 2000-07-31 | $12.56 | $12.56 | 27,000 | — | — |
| 2000-07-28 | $12.63 | $12.62 | 36,000 | — | — |
| 2000-07-27 | $12.81 | $12.81 | 60,500 | — | — |
| 2000-07-26 | $12.69 | $12.69 | 48,400 | — | — |
| 2000-07-25 | $12.56 | $12.56 | 11,800 | — | — |
| 2000-07-24 | $12.69 | $12.69 | 47,400 | — | — |
| 2000-07-21 | $12.75 | $12.75 | 37,400 | — | — |
| 2000-07-20 | $12.69 | $12.69 | 17,100 | — | — |
| 2000-07-19 | $12.56 | $12.56 | 48,300 | — | — |
| 2000-07-18 | $12.75 | $12.75 | 13,800 | — | — |
| 2000-07-17 | $12.81 | $12.81 | 50,900 | — | — |
| 2000-07-14 | $12.88 | $12.88 | 62,900 | — | — |
| 2000-07-13 | $12.88 | $12.88 | 43,700 | — | — |
| 2000-07-12 | $12.94 | $12.94 | 81,500 | — | — |
| 2000-07-11 | $12.63 | $12.62 | 64,400 | — | — |
| 2000-07-10 | $12.88 | $12.88 | 95,500 | — | — |
| 2000-07-07 | $12.81 | $12.81 | 130,500 | — | — |
| 2000-07-06 | $12.63 | $12.62 | 176,000 | — | — |
| 2000-07-05 | $12.56 | $12.56 | 90,500 | — | — |
| 2000-07-03 | $12.63 | $12.62 | 47,300 | — | — |
| 2000-06-30 | $12.75 | $12.75 | 213,100 | — | — |
| 2000-06-29 | $12.25 | $12.25 | 372,500 | — | — |
| 2000-06-28 | $12.31 | $12.31 | 2,326,700 | — | — |