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
- 2000-08-04 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 | $12.06 | $12.06 | 1,069,900 | — | — |
| 2000-12-28 | $11.88 | $11.88 | 230,700 | — | — |
| 2000-12-27 | $11.25 | $11.25 | 160,900 | — | — |
| 2000-12-26 | $11.06 | $11.06 | 52,400 | — | — |
| 2000-12-22 | $11.81 | $11.81 | 120,300 | — | — |
| 2000-12-21 | $11.75 | $11.75 | 394,000 | — | — |
| 2000-12-20 | $12.31 | $12.31 | 141,800 | — | — |
| 2000-12-19 | $14.25 | $14.25 | 38,900 | — | — |
| 2000-12-18 | $14.13 | $14.13 | 50,900 | — | — |
| 2000-12-15 | $14.44 | $14.44 | 136,700 | — | — |
| 2000-12-14 | $15.75 | $15.75 | 52,000 | — | — |
| 2000-12-13 | $16.00 | $16.00 | 93,700 | — | — |
| 2000-12-12 | $15.50 | $15.50 | 44,600 | — | — |
| 2000-12-11 | $15.75 | $15.75 | 45,300 | — | — |
| 2000-12-08 | $14.00 | $14.00 | 160,300 | — | — |
| 2000-12-07 | $14.00 | $14.00 | 125,700 | — | — |
| 2000-12-06 | $13.75 | $13.75 | 160,900 | — | — |
| 2000-12-05 | $12.44 | $12.44 | 92,900 | — | — |
| 2000-12-04 | $11.50 | $11.50 | 361,800 | — | — |
| 2000-12-01 | $11.00 | $11.00 | 248,200 | — | — |
| 2000-11-30 | $11.00 | $11.00 | 154,000 | — | — |
| 2000-11-29 | $10.75 | $10.75 | 198,800 | — | — |
| 2000-11-28 | $12.13 | $12.13 | 232,200 | — | — |
| 2000-11-27 | $12.38 | $12.38 | 110,200 | — | — |
| 2000-11-24 | $12.25 | $12.25 | 52,200 | — | — |
| 2000-11-22 | $11.25 | $11.25 | 257,500 | — | — |
| 2000-11-21 | $12.88 | $12.88 | 82,700 | — | — |
| 2000-11-20 | $12.50 | $12.50 | 109,600 | — | — |
| 2000-11-17 | $12.88 | $12.88 | 338,100 | — | — |
| 2000-11-16 | $12.00 | $12.00 | 203,500 | — | — |
| 2000-11-15 | $12.94 | $12.94 | 222,300 | — | — |
| 2000-11-14 | $12.13 | $12.13 | 225,800 | — | — |
| 2000-11-13 | $10.75 | $10.75 | 188,900 | — | — |
| 2000-11-10 | $10.63 | $10.63 | 234,900 | — | — |
| 2000-11-09 | $12.50 | $12.50 | 174,300 | — | — |
| 2000-11-08 | $13.63 | $13.63 | 346,300 | — | — |
| 2000-11-07 | $13.69 | $13.69 | 247,800 | — | — |
| 2000-11-06 | $14.63 | $14.63 | 253,200 | — | — |
| 2000-11-03 | $14.13 | $14.13 | 221,900 | — | — |
| 2000-11-02 | $12.75 | $12.75 | 236,300 | — | — |
| 2000-11-01 | $13.00 | $13.00 | 208,700 | — | — |
| 2000-10-31 | $12.50 | $12.50 | 265,000 | — | — |
| 2000-10-30 | $12.81 | $12.81 | 109,200 | — | — |
| 2000-10-27 | $13.50 | $13.50 | 110,200 | — | — |
| 2000-10-26 | $11.50 | $11.50 | 191,300 | — | — |
| 2000-10-25 | $12.50 | $12.50 | 344,500 | — | — |
| 2000-10-24 | $14.50 | $14.50 | 466,200 | — | — |
| 2000-10-23 | $15.69 | $15.69 | 270,900 | — | — |
| 2000-10-20 | $17.56 | $17.56 | 66,100 | — | — |
| 2000-10-19 | $17.31 | $17.31 | 134,200 | — | — |
| 2000-10-18 | $18.25 | $18.25 | 91,200 | — | — |
| 2000-10-17 | $18.75 | $18.75 | 121,600 | — | — |
| 2000-10-16 | $19.31 | $19.31 | 43,200 | — | — |
| 2000-10-13 | $18.50 | $18.50 | 124,900 | — | — |
| 2000-10-12 | $18.00 | $18.00 | 129,400 | — | — |
| 2000-10-11 | $17.00 | $17.00 | 84,500 | — | — |
| 2000-10-10 | $19.50 | $19.50 | 63,000 | — | — |
| 2000-10-09 | $19.75 | $19.75 | 56,000 | — | — |
| 2000-10-06 | $21.00 | $21.00 | 115,100 | — | — |
| 2000-10-05 | $22.75 | $22.75 | 19,600 | — | — |
| 2000-10-04 | $23.50 | $23.50 | 52,400 | — | — |
| 2000-10-03 | $23.50 | $23.50 | 239,600 | — | — |
| 2000-10-02 | $24.75 | $24.75 | 129,200 | — | — |
| 2000-09-29 | $26.88 | $26.88 | 72,300 | — | — |
| 2000-09-28 | $26.50 | $26.50 | 109,100 | — | — |
| 2000-09-27 | $24.50 | $24.50 | 478,900 | — | — |
| 2000-09-26 | $25.88 | $25.88 | 82,200 | — | — |
| 2000-09-25 | $26.25 | $26.25 | 131,200 | — | — |
| 2000-09-22 | $24.25 | $24.25 | 392,100 | — | — |
| 2000-09-21 | $21.00 | $21.00 | 188,600 | — | — |
| 2000-09-20 | $22.94 | $22.94 | 238,500 | — | — |
| 2000-09-19 | $23.13 | $23.13 | 174,200 | — | — |
| 2000-09-18 | $24.50 | $24.50 | 201,200 | — | — |
| 2000-09-15 | $24.75 | $24.75 | 73,600 | — | — |
| 2000-09-14 | $24.25 | $24.25 | 217,600 | — | — |
| 2000-09-13 | $24.50 | $24.50 | 248,400 | — | — |
| 2000-09-12 | $24.00 | $24.00 | 362,300 | — | — |
| 2000-09-11 | $26.06 | $26.06 | 430,000 | — | — |
| 2000-09-08 | $32.00 | $32.00 | 364,900 | — | — |
| 2000-09-07 | $31.38 | $31.38 | 784,400 | — | — |
| 2000-09-06 | $25.63 | $25.63 | 264,400 | — | — |
| 2000-09-05 | $24.56 | $24.56 | 301,800 | — | — |
| 2000-09-01 | $27.19 | $27.19 | 255,600 | — | — |
| 2000-08-31 | $29.17 | $29.17 | 317,700 | — | — |
| 2000-08-30 | $28.25 | $28.25 | 349,500 | — | — |
| 2000-08-29 | $30.00 | $30.00 | 1,153,700 | — | — |
| 2000-08-28 | $28.67 | $28.67 | 466,200 | — | — |
| 2000-08-25 | $26.56 | $26.56 | 495,300 | — | — |
| 2000-08-24 | $24.38 | $24.38 | 369,400 | — | — |
| 2000-08-23 | $25.88 | $25.88 | 854,600 | — | — |
| 2000-08-22 | $22.13 | $22.13 | 561,000 | — | — |
| 2000-08-21 | $19.38 | $19.38 | 331,200 | — | — |
| 2000-08-18 | $17.63 | $17.63 | 481,300 | — | — |
| 2000-08-17 | $18.38 | $18.38 | 558,300 | — | — |
| 2000-08-16 | $17.06 | $17.06 | 310,000 | — | — |
| 2000-08-15 | $17.13 | $17.13 | 224,500 | — | — |
| 2000-08-14 | $17.25 | $17.25 | 687,600 | — | — |
| 2000-08-11 | $17.13 | $17.13 | 960,200 | — | — |
| 2000-08-10 | $18.00 | $18.00 | 882,200 | — | — |
| 2000-08-09 | $20.44 | $20.44 | 933,600 | — | — |
| 2000-08-08 | $21.94 | $21.94 | 873,900 | — | — |
| 2000-08-07 | $22.69 | $22.69 | 2,131,700 | — | — |
| 2000-08-04 | $22.50 | $22.50 | 8,025,300 | — | — |