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
- 2000-08-11 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 | $6.25 | $6.25 | 48,400 | — | — |
| 2000-12-28 | $6.13 | $6.13 | 62,600 | — | — |
| 2000-12-27 | $6.19 | $6.19 | 61,900 | — | — |
| 2000-12-26 | $6.19 | $6.19 | 68,300 | — | — |
| 2000-12-22 | $6.50 | $6.50 | 50,700 | — | — |
| 2000-12-21 | $6.38 | $6.38 | 52,100 | — | — |
| 2000-12-20 | $6.94 | $6.94 | 41,400 | — | — |
| 2000-12-19 | $7.75 | $7.75 | 17,100 | — | — |
| 2000-12-18 | $7.69 | $7.69 | 26,200 | — | — |
| 2000-12-15 | $7.25 | $7.25 | 52,400 | — | — |
| 2000-12-14 | $7.50 | $7.50 | 77,800 | — | — |
| 2000-12-13 | $7.69 | $7.69 | 72,500 | — | — |
| 2000-12-12 | $7.94 | $7.94 | 114,900 | — | — |
| 2000-12-11 | $7.88 | $7.88 | 233,600 | — | — |
| 2000-12-08 | $6.88 | $6.88 | 138,000 | — | — |
| 2000-12-07 | $6.00 | $6.00 | 122,400 | — | — |
| 2000-12-06 | $6.00 | $6.00 | 115,600 | — | — |
| 2000-12-05 | $5.75 | $5.75 | 137,800 | — | — |
| 2000-12-04 | $5.63 | $5.63 | 348,700 | — | — |
| 2000-12-01 | $5.31 | $5.31 | 355,400 | — | — |
| 2000-11-30 | $6.50 | $6.50 | 55,000 | — | — |
| 2000-11-29 | $7.06 | $7.06 | 51,000 | — | — |
| 2000-11-28 | $7.63 | $7.63 | 109,700 | — | — |
| 2000-11-27 | $7.63 | $7.63 | 27,600 | — | — |
| 2000-11-24 | $6.88 | $6.88 | 40,300 | — | — |
| 2000-11-22 | $6.00 | $6.00 | 335,500 | — | — |
| 2000-11-21 | $7.69 | $7.69 | 94,800 | — | — |
| 2000-11-20 | $7.88 | $7.88 | 110,100 | — | — |
| 2000-11-17 | $8.44 | $8.44 | 120,900 | — | — |
| 2000-11-16 | $8.63 | $8.63 | 74,900 | — | — |
| 2000-11-15 | $8.50 | $8.50 | 45,200 | — | — |
| 2000-11-14 | $8.56 | $8.56 | 114,300 | — | — |
| 2000-11-13 | $8.50 | $8.50 | 218,300 | — | — |
| 2000-11-10 | $9.25 | $9.25 | 51,200 | — | — |
| 2000-11-09 | $9.44 | $9.44 | 38,700 | — | — |
| 2000-11-08 | $10.00 | $10.00 | 27,100 | — | — |
| 2000-11-07 | $10.00 | $10.00 | 51,200 | — | — |
| 2000-11-06 | $10.00 | $10.00 | 72,200 | — | — |
| 2000-11-03 | $9.88 | $9.88 | 146,800 | — | — |
| 2000-11-02 | $8.50 | $8.50 | 151,400 | — | — |
| 2000-11-01 | $8.19 | $8.19 | 75,000 | — | — |
| 2000-10-31 | $9.00 | $9.00 | 112,300 | — | — |
| 2000-10-30 | $8.50 | $8.50 | 90,100 | — | — |
| 2000-10-27 | $8.95 | $8.95 | 53,300 | — | — |
| 2000-10-26 | $9.75 | $9.75 | 53,100 | — | — |
| 2000-10-25 | $10.00 | $10.00 | 24,300 | — | — |
| 2000-10-24 | $9.88 | $9.88 | 173,500 | — | — |
| 2000-10-23 | $10.31 | $10.31 | 78,500 | — | — |
| 2000-10-20 | $11.38 | $11.38 | 68,500 | — | — |
| 2000-10-19 | $12.06 | $12.06 | 73,800 | — | — |
| 2000-10-18 | $11.69 | $11.69 | 60,900 | — | — |
| 2000-10-17 | $12.06 | $12.06 | 104,100 | — | — |
| 2000-10-16 | $12.25 | $12.25 | 202,500 | — | — |
| 2000-10-13 | $10.75 | $10.75 | 58,800 | — | — |
| 2000-10-12 | $10.56 | $10.56 | 140,900 | — | — |
| 2000-10-11 | $11.38 | $11.38 | 160,000 | — | — |
| 2000-10-10 | $11.25 | $11.25 | 291,300 | — | — |
| 2000-10-09 | $10.50 | $10.50 | 87,200 | — | — |
| 2000-10-06 | $12.00 | $12.00 | 139,900 | — | — |
| 2000-10-05 | $12.31 | $12.31 | 189,100 | — | — |
| 2000-10-04 | $12.38 | $12.38 | 128,500 | — | — |
| 2000-10-03 | $13.00 | $13.00 | 95,300 | — | — |
| 2000-10-02 | $14.00 | $14.00 | 21,300 | — | — |
| 2000-09-29 | $13.75 | $13.75 | 139,800 | — | — |
| 2000-09-28 | $14.75 | $14.75 | 52,100 | — | — |
| 2000-09-27 | $14.38 | $14.38 | 65,200 | — | — |
| 2000-09-26 | $13.69 | $13.69 | 70,200 | — | — |
| 2000-09-25 | $14.75 | $14.75 | 107,200 | — | — |
| 2000-09-22 | $14.06 | $14.06 | 132,100 | — | — |
| 2000-09-21 | $14.25 | $14.25 | 71,600 | — | — |
| 2000-09-20 | $14.56 | $14.56 | 130,200 | — | — |
| 2000-09-19 | $14.75 | $14.75 | 151,100 | — | — |
| 2000-09-18 | $15.69 | $15.69 | 32,000 | — | — |
| 2000-09-15 | $16.25 | $16.25 | 74,100 | — | — |
| 2000-09-14 | $17.06 | $17.06 | 78,400 | — | — |
| 2000-09-13 | $16.94 | $16.94 | 170,200 | — | — |
| 2000-09-12 | $16.81 | $16.81 | 168,500 | — | — |
| 2000-09-11 | $16.13 | $16.13 | 134,600 | — | — |
| 2000-09-08 | $15.38 | $15.38 | 239,000 | — | — |
| 2000-09-07 | $15.50 | $15.50 | 243,100 | — | — |
| 2000-09-06 | $16.44 | $16.44 | 182,200 | — | — |
| 2000-09-05 | $18.36 | $18.36 | 343,000 | — | — |
| 2000-09-01 | $18.25 | $18.25 | 408,800 | — | — |
| 2000-08-31 | $15.75 | $15.75 | 572,600 | — | — |
| 2000-08-30 | $13.13 | $13.13 | 69,400 | — | — |
| 2000-08-29 | $13.00 | $13.00 | 148,200 | — | — |
| 2000-08-28 | $13.00 | $13.00 | 198,500 | — | — |
| 2000-08-25 | $12.88 | $12.88 | 116,800 | — | — |
| 2000-08-24 | $12.38 | $12.38 | 233,600 | — | — |
| 2000-08-23 | $12.50 | $12.50 | 129,700 | — | — |
| 2000-08-22 | $12.38 | $12.38 | 286,700 | — | — |
| 2000-08-21 | $11.56 | $11.56 | 282,900 | — | — |
| 2000-08-18 | $10.25 | $10.25 | 118,900 | — | — |
| 2000-08-17 | $10.69 | $10.69 | 102,400 | — | — |
| 2000-08-16 | $10.25 | $10.25 | 217,600 | — | — |
| 2000-08-15 | $11.50 | $11.50 | 337,800 | — | — |
| 2000-08-14 | $12.06 | $12.06 | 837,800 | — | — |
| 2000-08-11 | $11.13 | $11.13 | 4,477,200 | — | — |