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
- 2000-07-28 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 | $7.38 | $7.38 | 103,100 | — | — |
| 2000-12-28 | $7.00 | $7.00 | 70,700 | — | — |
| 2000-12-27 | $6.75 | $6.75 | 17,400 | — | — |
| 2000-12-26 | $7.06 | $7.06 | 76,900 | — | — |
| 2000-12-22 | $6.94 | $6.94 | 24,000 | — | — |
| 2000-12-21 | $7.00 | $7.00 | 14,000 | — | — |
| 2000-12-20 | $6.50 | $6.50 | 73,300 | — | — |
| 2000-12-19 | $7.00 | $7.00 | 64,300 | — | — |
| 2000-12-18 | $7.00 | $7.00 | 27,900 | — | — |
| 2000-12-15 | $6.94 | $6.94 | 41,700 | — | — |
| 2000-12-14 | $7.06 | $7.06 | 64,500 | — | — |
| 2000-12-13 | $7.00 | $7.00 | 96,700 | — | — |
| 2000-12-12 | $7.06 | $7.06 | 16,600 | — | — |
| 2000-12-11 | $7.00 | $7.00 | 148,100 | — | — |
| 2000-12-08 | $6.81 | $6.81 | 36,600 | — | — |
| 2000-12-07 | $6.63 | $6.63 | 130,100 | — | — |
| 2000-12-06 | $6.69 | $6.69 | 146,800 | — | — |
| 2000-12-05 | $6.81 | $6.81 | 162,900 | — | — |
| 2000-12-04 | $6.44 | $6.44 | 107,400 | — | — |
| 2000-12-01 | $6.94 | $6.94 | 41,100 | — | — |
| 2000-11-30 | $6.56 | $6.56 | 50,300 | — | — |
| 2000-11-29 | $6.88 | $6.88 | 67,600 | — | — |
| 2000-11-28 | $6.94 | $6.94 | 127,100 | — | — |
| 2000-11-27 | $7.63 | $7.62 | 131,100 | — | — |
| 2000-11-24 | $7.50 | $7.50 | 35,500 | — | — |
| 2000-11-22 | $6.94 | $6.94 | 73,300 | — | — |
| 2000-11-21 | $7.31 | $7.31 | 13,800 | — | — |
| 2000-11-20 | $7.25 | $7.25 | 48,600 | — | — |
| 2000-11-17 | $7.63 | $7.62 | 83,700 | — | — |
| 2000-11-16 | $7.75 | $7.75 | 10,900 | — | — |
| 2000-11-15 | $8.00 | $8.00 | 114,800 | — | — |
| 2000-11-14 | $8.00 | $8.00 | 108,300 | — | — |
| 2000-11-13 | $7.50 | $7.50 | 78,100 | — | — |
| 2000-11-10 | $7.63 | $7.62 | 99,900 | — | — |
| 2000-11-09 | $8.19 | $8.19 | 76,100 | — | — |
| 2000-11-08 | $8.56 | $8.56 | 165,100 | — | — |
| 2000-11-07 | $9.06 | $9.06 | 119,100 | — | — |
| 2000-11-06 | $9.06 | $9.06 | 122,300 | — | — |
| 2000-11-03 | $9.50 | $9.50 | 136,800 | — | — |
| 2000-11-02 | $9.00 | $9.00 | 160,200 | — | — |
| 2000-11-01 | $8.34 | $8.34 | 226,900 | — | — |
| 2000-10-31 | $8.00 | $8.00 | 173,900 | — | — |
| 2000-10-30 | $6.88 | $6.88 | 86,800 | — | — |
| 2000-10-27 | $7.00 | $7.00 | 41,200 | — | — |
| 2000-10-26 | $6.94 | $6.94 | 54,800 | — | — |
| 2000-10-25 | $7.00 | $7.00 | 40,900 | — | — |
| 2000-10-24 | $7.88 | $7.87 | 92,000 | — | — |
| 2000-10-23 | $8.00 | $8.00 | 185,300 | — | — |
| 2000-10-20 | $8.00 | $8.00 | 94,700 | — | — |
| 2000-10-19 | $7.75 | $7.75 | 71,500 | — | — |
| 2000-10-18 | $7.13 | $7.13 | 103,900 | — | — |
| 2000-10-17 | $6.75 | $6.75 | 92,000 | — | — |
| 2000-10-16 | $6.50 | $6.50 | 163,500 | — | — |
| 2000-10-13 | $6.13 | $6.12 | 454,600 | — | — |
| 2000-10-12 | $6.81 | $6.81 | 178,500 | — | — |
| 2000-10-11 | $6.63 | $6.63 | 271,200 | — | — |
| 2000-10-10 | $6.41 | $6.41 | 176,200 | — | — |
| 2000-10-09 | $6.88 | $6.88 | 326,300 | — | — |
| 2000-10-06 | $7.81 | $7.81 | 99,200 | — | — |
| 2000-10-05 | $8.25 | $8.25 | 82,400 | — | — |
| 2000-10-04 | $8.50 | $8.50 | 161,100 | — | — |
| 2000-10-03 | $8.50 | $8.50 | 50,500 | — | — |
| 2000-10-02 | $8.50 | $8.50 | 87,300 | — | — |
| 2000-09-29 | $8.44 | $8.44 | 38,900 | — | — |
| 2000-09-28 | $8.56 | $8.56 | 449,800 | — | — |
| 2000-09-27 | $8.19 | $8.19 | 276,100 | — | — |
| 2000-09-26 | $9.00 | $9.00 | 158,300 | — | — |
| 2000-09-25 | $9.28 | $9.28 | 169,500 | — | — |
| 2000-09-22 | $9.44 | $9.44 | 280,300 | — | — |
| 2000-09-21 | $9.22 | $9.22 | 94,700 | — | — |
| 2000-09-20 | $9.44 | $9.44 | 67,000 | — | — |
| 2000-09-19 | $9.88 | $9.88 | 125,800 | — | — |
| 2000-09-18 | $9.00 | $9.00 | 106,800 | — | — |
| 2000-09-15 | $9.63 | $9.62 | 42,500 | — | — |
| 2000-09-14 | $9.81 | $9.81 | 150,900 | — | — |
| 2000-09-13 | $9.38 | $9.37 | 97,800 | — | — |
| 2000-09-12 | $9.50 | $9.50 | 176,200 | — | — |
| 2000-09-11 | $9.45 | $9.45 | 152,000 | — | — |
| 2000-09-08 | $9.75 | $9.75 | 108,600 | — | — |
| 2000-09-07 | $10.25 | $10.25 | 132,800 | — | — |
| 2000-09-06 | $10.06 | $10.06 | 265,900 | — | — |
| 2000-09-05 | $10.56 | $10.56 | 396,700 | — | — |
| 2000-09-01 | $11.06 | $11.06 | 346,600 | — | — |
| 2000-08-31 | $9.50 | $9.50 | 244,000 | — | — |
| 2000-08-30 | $9.00 | $9.00 | 152,300 | — | — |
| 2000-08-29 | $8.75 | $8.75 | 136,600 | — | — |
| 2000-08-28 | $8.88 | $8.88 | 249,300 | — | — |
| 2000-08-25 | $8.81 | $8.81 | 229,600 | — | — |
| 2000-08-24 | $9.00 | $9.00 | 365,900 | — | — |
| 2000-08-23 | $8.44 | $8.44 | 966,500 | — | — |
| 2000-08-22 | $7.69 | $7.69 | 229,200 | — | — |
| 2000-08-21 | $7.38 | $7.38 | 134,400 | — | — |
| 2000-08-18 | $7.38 | $7.38 | 97,300 | — | — |
| 2000-08-17 | $6.75 | $6.75 | 276,700 | — | — |
| 2000-08-16 | $7.75 | $7.75 | 141,600 | — | — |
| 2000-08-15 | $7.56 | $7.56 | 232,300 | — | — |
| 2000-08-14 | $7.77 | $7.77 | 669,400 | — | — |
| 2000-08-11 | $6.56 | $6.56 | 81,100 | — | — |
| 2000-08-10 | $6.75 | $6.75 | 32,500 | — | — |
| 2000-08-09 | $7.00 | $7.00 | 89,700 | — | — |
| 2000-08-08 | $6.88 | $6.88 | 202,200 | — | — |
| 2000-08-07 | $7.06 | $7.06 | 439,400 | — | — |
| 2000-08-04 | $6.38 | $6.37 | 120,200 | — | — |
| 2000-08-03 | $6.38 | $6.37 | 98,400 | — | — |
| 2000-08-02 | $6.63 | $6.63 | 239,700 | — | — |
| 2000-08-01 | $6.38 | $6.37 | 267,400 | — | — |
| 2000-07-31 | $6.06 | $6.06 | 876,100 | — | — |
| 2000-07-28 | $6.00 | $6.00 | 4,252,900 | — | — |