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
- 2000-02-23 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 | $9.23 | $10.53 | 41,268 | — | — |
| 2000-12-28 | $9.48 | $10.82 | 41,773 | — | — |
| 2000-12-27 | $9.48 | $10.82 | 59,329 | — | — |
| 2000-12-26 | $9.91 | $10.97 | 39,654 | — | — |
| 2000-12-22 | $9.72 | $10.77 | 37,333 | — | — |
| 2000-12-21 | $9.35 | $10.35 | 23,913 | — | — |
| 2000-12-20 | $9.23 | $10.22 | 33,600 | — | — |
| 2000-12-19 | $9.42 | $10.42 | 34,407 | — | — |
| 2000-12-18 | $9.29 | $10.29 | 33,196 | — | — |
| 2000-12-15 | $9.17 | $10.15 | 17,960 | — | — |
| 2000-12-14 | $9.29 | $10.29 | 15,337 | — | — |
| 2000-12-13 | $9.17 | $10.15 | 58,421 | — | — |
| 2000-12-12 | $9.23 | $10.22 | 10,998 | — | — |
| 2000-12-11 | $9.35 | $10.35 | 25,225 | — | — |
| 2000-12-08 | $9.11 | $10.08 | 12,007 | — | — |
| 2000-12-07 | $9.04 | $10.01 | 25,023 | — | — |
| 2000-12-06 | $9.04 | $10.01 | 17,758 | — | — |
| 2000-12-05 | $9.17 | $10.15 | 22,803 | — | — |
| 2000-12-04 | $9.17 | $10.15 | 23,611 | — | — |
| 2000-12-01 | $9.11 | $10.08 | 22,702 | — | — |
| 2000-11-30 | $9.11 | $10.08 | 38,645 | — | — |
| 2000-11-29 | $8.98 | $9.94 | 25,225 | — | — |
| 2000-11-28 | $9.04 | $10.01 | 17,557 | — | — |
| 2000-11-27 | $9.17 | $10.15 | 16,245 | — | — |
| 2000-11-24 | $9.29 | $10.29 | 2,119 | — | — |
| 2000-11-22 | $9.11 | $10.08 | 27,243 | — | — |
| 2000-11-21 | $9.17 | $10.15 | 28,454 | — | — |
| 2000-11-20 | $9.23 | $10.22 | 38,746 | — | — |
| 2000-11-17 | $9.23 | $10.22 | 25,326 | — | — |
| 2000-11-16 | $9.17 | $10.15 | 36,425 | — | — |
| 2000-11-15 | $9.11 | $10.08 | 16,346 | — | — |
| 2000-11-14 | $9.17 | $10.15 | 25,225 | — | — |
| 2000-11-13 | $9.04 | $10.01 | 14,530 | — | — |
| 2000-11-10 | $9.11 | $10.08 | 13,521 | — | — |
| 2000-11-09 | $9.23 | $10.22 | 19,978 | — | — |
| 2000-11-08 | $9.29 | $10.29 | 46,313 | — | — |
| 2000-11-07 | $9.17 | $10.15 | 12,814 | — | — |
| 2000-11-06 | $9.17 | $10.15 | 15,135 | — | — |
| 2000-11-03 | $9.11 | $10.08 | 16,749 | — | — |
| 2000-11-02 | $9.17 | $10.15 | 28,050 | — | — |
| 2000-11-01 | $9.17 | $10.15 | 38,241 | — | — |
| 2000-10-31 | $9.23 | $10.22 | 39,755 | — | — |
| 2000-10-30 | $8.73 | $9.67 | 21,391 | — | — |
| 2000-10-27 | $8.86 | $9.81 | 17,254 | — | — |
| 2000-10-26 | $8.80 | $9.74 | 28,958 | — | — |
| 2000-10-25 | $8.80 | $9.74 | 33,095 | — | — |
| 2000-10-24 | $8.98 | $9.94 | 22,097 | — | — |
| 2000-10-23 | $8.86 | $9.81 | 35,719 | — | — |
| 2000-10-20 | $8.98 | $9.61 | 91,415 | — | — |
| 2000-10-19 | $9.85 | $10.54 | 20,987 | — | — |
| 2000-10-18 | $9.85 | $10.54 | 19,070 | — | — |
| 2000-10-17 | $10.03 | $10.74 | 12,411 | — | — |
| 2000-10-16 | $10.22 | $10.94 | 20,483 | — | — |
| 2000-10-13 | $10.22 | $10.94 | 40,259 | — | — |
| 2000-10-12 | $9.72 | $10.41 | 21,693 | — | — |
| 2000-10-11 | $9.54 | $10.21 | 23,812 | — | — |
| 2000-10-10 | $9.48 | $10.14 | 21,996 | — | — |
| 2000-10-09 | $9.48 | $10.14 | 28,252 | — | — |
| 2000-10-06 | $9.48 | $10.14 | 10,292 | — | — |
| 2000-10-05 | $9.29 | $9.94 | 36,728 | — | — |
| 2000-10-04 | $9.35 | $10.01 | 13,319 | — | — |
| 2000-10-03 | $9.48 | $10.14 | 21,088 | — | — |
| 2000-10-02 | $9.23 | $9.88 | 41,571 | — | — |
| 2000-09-29 | $9.23 | $9.88 | 29,261 | — | — |
| 2000-09-28 | $9.48 | $10.14 | 35,920 | — | — |
| 2000-09-27 | $9.17 | $9.81 | 13,521 | — | — |
| 2000-09-26 | $9.17 | $9.81 | 21,391 | — | — |
| 2000-09-25 | $9.23 | $9.88 | 37,837 | — | — |
| 2000-09-22 | $8.98 | $9.61 | 25,830 | — | — |
| 2000-09-21 | $8.92 | $9.55 | 11,906 | — | — |
| 2000-09-20 | $9.04 | $9.68 | 25,023 | — | — |
| 2000-09-19 | $9.11 | $9.75 | 40,461 | — | — |
| 2000-09-18 | $8.98 | $9.61 | 26,436 | — | — |
| 2000-09-15 | $9.17 | $9.81 | 56,706 | — | — |
| 2000-09-14 | $8.80 | $9.41 | 61,549 | — | — |
| 2000-09-13 | $8.61 | $9.22 | 14,933 | — | — |
| 2000-09-12 | $8.61 | $9.22 | 46,111 | — | — |
| 2000-09-11 | $8.67 | $9.28 | 22,097 | — | — |
| 2000-09-08 | $8.61 | $9.22 | 24,317 | — | — |
| 2000-09-07 | $8.61 | $9.22 | 14,530 | — | — |
| 2000-09-06 | $8.61 | $9.22 | 15,236 | — | — |
| 2000-09-05 | $8.61 | $9.22 | 18,969 | — | — |
| 2000-09-01 | $8.73 | $9.35 | 13,621 | — | — |
| 2000-08-31 | $9.04 | $9.68 | 28,050 | — | — |
| 2000-08-30 | $8.80 | $9.41 | 14,429 | — | — |
| 2000-08-29 | $8.73 | $9.35 | 13,722 | — | — |
| 2000-08-28 | $8.80 | $9.41 | 37,535 | — | — |
| 2000-08-25 | $9.17 | $9.81 | 43,286 | — | — |
| 2000-08-24 | $8.80 | $9.41 | 49,945 | — | — |
| 2000-08-23 | $8.67 | $9.28 | 46,010 | — | — |
| 2000-08-22 | $8.67 | $9.28 | 152,157 | — | — |
| 2000-08-21 | $8.49 | $9.08 | 14,429 | — | — |
| 2000-08-18 | $8.61 | $9.22 | 37,434 | — | — |
| 2000-08-17 | $8.55 | $9.15 | 67,603 | — | — |
| 2000-08-16 | $8.49 | $9.08 | 36,627 | — | — |
| 2000-08-15 | $8.49 | $9.08 | 64,374 | — | — |
| 2000-08-14 | $8.61 | $9.22 | 34,104 | — | — |
| 2000-08-11 | $8.49 | $9.08 | 34,911 | — | — |
| 2000-08-10 | $8.42 | $9.02 | 46,818 | — | — |
| 2000-08-09 | $8.55 | $9.15 | 141,664 | — | — |
| 2000-08-08 | $8.49 | $9.08 | 43,286 | — | — |
| 2000-08-07 | $8.49 | $9.08 | 55,192 | — | — |
| 2000-08-04 | $8.55 | $9.15 | 44,396 | — | — |
| 2000-08-03 | $8.49 | $9.08 | 47,019 | — | — |
| 2000-08-02 | $8.49 | $9.08 | 41,571 | — | — |
| 2000-08-01 | $8.55 | $9.15 | 30,573 | — | — |
| 2000-07-31 | $8.36 | $8.95 | 41,773 | — | — |
| 2000-07-28 | $8.30 | $8.88 | 30,371 | — | — |
| 2000-07-27 | $8.36 | $8.95 | 55,899 | — | — |
| 2000-07-26 | $7.99 | $8.55 | 36,021 | — | — |
| 2000-07-25 | $7.99 | $8.55 | 37,636 | — | — |
| 2000-07-24 | $7.99 | $8.55 | 97,570 | — | — |
| 2000-07-21 | $8.05 | $8.62 | 39,250 | — | — |
| 2000-07-20 | $8.49 | $8.76 | 59,329 | — | — |
| 2000-07-19 | $8.30 | $8.57 | 34,407 | — | — |
| 2000-07-18 | $8.61 | $8.89 | 37,837 | — | — |
| 2000-07-17 | $8.24 | $8.51 | 43,488 | — | — |
| 2000-07-14 | $8.18 | $8.44 | 37,333 | — | — |
| 2000-07-13 | $7.99 | $8.25 | 83,949 | — | — |
| 2000-07-12 | $8.18 | $8.44 | 71,437 | — | — |
| 2000-07-11 | $8.55 | $8.83 | 66,695 | — | — |
| 2000-07-10 | $8.30 | $8.57 | 23,611 | — | — |
| 2000-07-07 | $8.24 | $8.51 | 64,879 | — | — |
| 2000-07-06 | $7.99 | $8.25 | 51,560 | — | — |
| 2000-07-05 | $7.87 | $8.12 | 42,782 | — | — |
| 2000-07-03 | $7.93 | $8.19 | 83,747 | — | — |
| 2000-06-30 | $7.26 | $7.50 | 404,912 | — | — |
| 2000-06-29 | $8.61 | $8.89 | 34,306 | — | — |
| 2000-06-28 | $8.42 | $8.70 | 22,702 | — | — |
| 2000-06-27 | $8.11 | $8.38 | 34,205 | — | — |
| 2000-06-26 | $8.18 | $8.44 | 19,070 | — | — |
| 2000-06-23 | $8.18 | $8.44 | 17,052 | — | — |
| 2000-06-22 | $8.24 | $8.51 | 68,511 | — | — |
| 2000-06-21 | $8.24 | $8.51 | 32,187 | — | — |
| 2000-06-20 | $8.24 | $8.51 | 46,212 | — | — |
| 2000-06-19 | $8.24 | $8.51 | 43,589 | — | — |
| 2000-06-16 | $8.42 | $8.70 | 46,313 | — | — |
| 2000-06-15 | $8.24 | $8.51 | 30,068 | — | — |
| 2000-06-14 | $8.18 | $8.44 | 42,580 | — | — |
| 2000-06-13 | $8.24 | $8.51 | 32,187 | — | — |
| 2000-06-12 | $8.24 | $8.51 | 45,405 | — | — |
| 2000-06-09 | $8.30 | $8.57 | 64,677 | — | — |
| 2000-06-08 | $8.42 | $8.70 | 42,681 | — | — |
| 2000-06-07 | $8.49 | $8.76 | 28,555 | — | — |
| 2000-06-06 | $8.49 | $8.76 | 71,942 | — | — |
| 2000-06-05 | $8.73 | $9.02 | 32,893 | — | — |
| 2000-06-02 | $8.67 | $8.96 | 37,131 | — | — |
| 2000-06-01 | $8.98 | $9.28 | 20,684 | — | — |
| 2000-05-31 | $9.23 | $9.53 | 37,737 | — | — |
| 2000-05-30 | $9.42 | $9.72 | 45,405 | — | — |
| 2000-05-26 | $8.86 | $9.15 | 51,459 | — | — |
| 2000-05-25 | $8.55 | $8.83 | 19,675 | — | — |
| 2000-05-24 | $8.49 | $8.76 | 52,771 | — | — |
| 2000-05-23 | $8.73 | $9.02 | 37,232 | — | — |
| 2000-05-22 | $8.92 | $9.21 | 30,674 | — | — |
| 2000-05-19 | $8.86 | $9.15 | 54,688 | — | — |
| 2000-05-18 | $8.98 | $9.28 | 49,845 | — | — |
| 2000-05-17 | $9.04 | $9.34 | 51,863 | — | — |
| 2000-05-16 | $9.11 | $9.40 | 24,720 | — | — |
| 2000-05-15 | $9.66 | $9.98 | 73,354 | — | — |
| 2000-05-12 | $8.92 | $9.21 | 28,756 | — | — |
| 2000-05-11 | $8.92 | $9.21 | 30,976 | — | — |
| 2000-05-10 | $9.17 | $9.47 | 48,230 | — | — |
| 2000-05-09 | $9.48 | $9.79 | 89,700 | — | — |
| 2000-05-08 | $9.48 | $9.79 | 44,396 | — | — |
| 2000-05-05 | $9.42 | $9.72 | 37,232 | — | — |
| 2000-05-04 | $9.23 | $9.53 | 30,371 | — | — |
| 2000-05-03 | $9.04 | $9.34 | 79,610 | — | — |
| 2000-05-02 | $8.36 | $8.64 | 36,122 | — | — |
| 2000-05-01 | $8.36 | $8.64 | 68,410 | — | — |
| 2000-04-28 | $8.49 | $8.76 | 57,109 | — | — |
| 2000-04-27 | $8.55 | $8.83 | 42,075 | — | — |
| 2000-04-26 | $8.61 | $8.89 | 73,052 | — | — |
| 2000-04-25 | $8.61 | $8.89 | 88,489 | — | — |
| 2000-04-24 | $8.73 | $9.02 | 58,623 | — | — |
| 2000-04-20 | $8.86 | $9.15 | 65,181 | — | — |
| 2000-04-19 | $9.35 | $9.35 | 93,736 | — | — |
| 2000-04-18 | $9.17 | $9.17 | 35,920 | — | — |
| 2000-04-17 | $9.35 | $9.35 | 49,239 | — | — |
| 2000-04-14 | $9.29 | $9.29 | 83,747 | — | — |
| 2000-04-13 | $9.29 | $9.29 | 90,709 | — | — |
| 2000-04-12 | $9.42 | $9.42 | 43,891 | — | — |
| 2000-04-11 | $9.48 | $9.48 | 37,837 | — | — |
| 2000-04-10 | $9.48 | $9.48 | 31,279 | — | — |
| 2000-04-07 | $9.48 | $9.48 | 83,949 | — | — |
| 2000-04-06 | $9.66 | $9.66 | 96,965 | — | — |
| 2000-04-05 | $10.03 | $10.03 | 24,317 | — | — |
| 2000-04-04 | $10.16 | $10.16 | 46,515 | — | — |
| 2000-04-03 | $10.03 | $10.03 | 39,553 | — | — |
| 2000-03-31 | $10.16 | $10.16 | 69,520 | — | — |
| 2000-03-30 | $10.03 | $10.03 | 36,728 | — | — |
| 2000-03-29 | $10.03 | $10.03 | 49,441 | — | — |
| 2000-03-28 | $9.79 | $9.79 | 70,428 | — | — |
| 2000-03-27 | $9.79 | $9.79 | 49,239 | — | — |
| 2000-03-24 | $9.48 | $9.48 | 41,268 | — | — |
| 2000-03-23 | $9.04 | $9.04 | 59,935 | — | — |
| 2000-03-22 | $8.86 | $8.86 | 64,778 | — | — |
| 2000-03-21 | $8.98 | $8.98 | 52,972 | — | — |
| 2000-03-20 | $8.80 | $8.80 | 45,909 | — | — |
| 2000-03-17 | $8.67 | $8.67 | 57,311 | — | — |
| 2000-03-16 | $8.49 | $8.49 | 26,032 | — | — |
| 2000-03-15 | $8.49 | $8.49 | 50,349 | — | — |
| 2000-03-14 | $8.61 | $8.61 | 43,690 | — | — |
| 2000-03-13 | $8.24 | $8.24 | 36,122 | — | — |
| 2000-03-10 | $8.36 | $8.36 | 44,800 | — | — |
| 2000-03-09 | $8.55 | $8.55 | 32,692 | — | — |
| 2000-03-08 | $8.11 | $8.11 | 28,252 | — | — |
| 2000-03-07 | $8.11 | $8.11 | 36,526 | — | — |
| 2000-03-06 | $8.30 | $8.30 | 41,066 | — | — |
| 2000-03-03 | $8.30 | $8.30 | 66,291 | — | — |
| 2000-03-02 | $8.24 | $8.24 | 95,653 | — | — |
| 2000-03-01 | $8.42 | $8.42 | 33,398 | — | — |
| 2000-02-29 | $8.55 | $8.55 | 45,304 | — | — |
| 2000-02-28 | $8.49 | $8.49 | 46,010 | — | — |
| 2000-02-25 | $8.42 | $8.42 | 69,016 | — | — |
| 2000-02-24 | $8.30 | $8.30 | 53,780 | — | — |
| 2000-02-23 | $8.30 | $8.30 | 39,452 | — | — |