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
- 2000-07-11 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 | $7.48 | $7.48 | 288,300 | — | — |
| 2000-12-28 | $6.75 | $6.75 | 280,700 | — | — |
| 2000-12-27 | $6.75 | $6.75 | 101,100 | — | — |
| 2000-12-26 | $6.50 | $6.50 | 87,700 | — | — |
| 2000-12-22 | $7.00 | $7.00 | 74,000 | — | — |
| 2000-12-21 | $7.19 | $7.19 | 214,200 | — | — |
| 2000-12-20 | $6.94 | $6.94 | 170,100 | — | — |
| 2000-12-19 | $7.13 | $7.12 | 52,300 | — | — |
| 2000-12-18 | $7.00 | $7.00 | 96,400 | — | — |
| 2000-12-15 | $7.00 | $7.00 | 82,300 | — | — |
| 2000-12-14 | $7.88 | $7.88 | 86,800 | — | — |
| 2000-12-13 | $7.31 | $7.31 | 204,200 | — | — |
| 2000-12-12 | $8.03 | $8.03 | 101,700 | — | — |
| 2000-12-11 | $8.00 | $8.00 | 552,700 | — | — |
| 2000-12-08 | $7.25 | $7.25 | 519,100 | — | — |
| 2000-12-07 | $6.88 | $6.88 | 66,000 | — | — |
| 2000-12-06 | $6.88 | $6.88 | 108,700 | — | — |
| 2000-12-05 | $7.13 | $7.12 | 72,800 | — | — |
| 2000-12-04 | $7.13 | $7.12 | 109,200 | — | — |
| 2000-12-01 | $7.25 | $7.25 | 682,000 | — | — |
| 2000-11-30 | $7.00 | $7.00 | 417,600 | — | — |
| 2000-11-29 | $7.50 | $7.50 | 86,800 | — | — |
| 2000-11-28 | $7.88 | $7.88 | 68,300 | — | — |
| 2000-11-27 | $8.38 | $8.38 | 104,100 | — | — |
| 2000-11-24 | $7.63 | $7.63 | 26,000 | — | — |
| 2000-11-22 | $7.63 | $7.63 | 80,600 | — | — |
| 2000-11-21 | $7.81 | $7.81 | 87,700 | — | — |
| 2000-11-20 | $7.38 | $7.38 | 43,200 | — | — |
| 2000-11-17 | $7.50 | $7.50 | 59,600 | — | — |
| 2000-11-16 | $7.69 | $7.69 | 30,600 | — | — |
| 2000-11-15 | $8.00 | $8.00 | 63,100 | — | — |
| 2000-11-14 | $8.13 | $8.13 | 71,500 | — | — |
| 2000-11-13 | $7.88 | $7.88 | 144,900 | — | — |
| 2000-11-10 | $7.69 | $7.69 | 150,300 | — | — |
| 2000-11-09 | $8.00 | $8.00 | 124,300 | — | — |
| 2000-11-08 | $8.63 | $8.62 | 54,300 | — | — |
| 2000-11-07 | $8.50 | $8.50 | 52,600 | — | — |
| 2000-11-06 | $8.50 | $8.50 | 72,100 | — | — |
| 2000-11-03 | $8.44 | $8.44 | 76,100 | — | — |
| 2000-11-02 | $8.50 | $8.50 | 78,700 | — | — |
| 2000-11-01 | $8.75 | $8.75 | 237,500 | — | — |
| 2000-10-31 | $8.94 | $8.94 | 176,400 | — | — |
| 2000-10-30 | $8.63 | $8.62 | 19,500 | — | — |
| 2000-10-27 | $8.88 | $8.88 | 130,100 | — | — |
| 2000-10-26 | $9.06 | $9.06 | 232,100 | — | — |
| 2000-10-25 | $8.81 | $8.81 | 49,200 | — | — |
| 2000-10-24 | $9.06 | $9.06 | 56,400 | — | — |
| 2000-10-23 | $9.63 | $9.63 | 107,700 | — | — |
| 2000-10-20 | $9.91 | $9.91 | 350,100 | — | — |
| 2000-10-19 | $9.50 | $9.50 | 119,000 | — | — |
| 2000-10-18 | $9.31 | $9.31 | 108,000 | — | — |
| 2000-10-17 | $9.00 | $9.00 | 320,600 | — | — |
| 2000-10-16 | $9.38 | $9.38 | 286,100 | — | — |
| 2000-10-13 | $9.38 | $9.38 | 154,200 | — | — |
| 2000-10-12 | $9.38 | $9.38 | 697,600 | — | — |
| 2000-10-11 | $9.00 | $9.00 | 199,500 | — | — |
| 2000-10-10 | $8.69 | $8.69 | 117,000 | — | — |
| 2000-10-09 | $8.94 | $8.94 | 166,000 | — | — |
| 2000-10-06 | $8.13 | $8.13 | 275,000 | — | — |
| 2000-10-05 | $9.38 | $9.38 | 77,400 | — | — |
| 2000-10-04 | $9.38 | $9.38 | 82,600 | — | — |
| 2000-10-03 | $8.94 | $8.94 | 210,100 | — | — |
| 2000-10-02 | $9.69 | $9.69 | 535,100 | — | — |
| 2000-09-29 | $9.56 | $9.56 | 872,500 | — | — |
| 2000-09-28 | $9.13 | $9.12 | 115,200 | — | — |
| 2000-09-27 | $8.38 | $8.38 | 121,600 | — | — |
| 2000-09-26 | $8.88 | $8.88 | 248,300 | — | — |
| 2000-09-25 | $8.69 | $8.69 | 109,900 | — | — |
| 2000-09-22 | $8.81 | $8.81 | 97,900 | — | — |
| 2000-09-21 | $9.13 | $9.12 | 92,300 | — | — |
| 2000-09-20 | $9.25 | $9.25 | 127,600 | — | — |
| 2000-09-19 | $9.63 | $9.63 | 122,800 | — | — |
| 2000-09-18 | $9.44 | $9.44 | 181,500 | — | — |
| 2000-09-15 | $10.00 | $10.00 | 224,500 | — | — |
| 2000-09-14 | $10.81 | $10.81 | 197,200 | — | — |
| 2000-09-13 | $10.13 | $10.12 | 157,800 | — | — |
| 2000-09-12 | $10.25 | $10.25 | 203,600 | — | — |
| 2000-09-11 | $10.56 | $10.56 | 163,500 | — | — |
| 2000-09-08 | $10.56 | $10.56 | 234,300 | — | — |
| 2000-09-07 | $10.56 | $10.56 | 114,400 | — | — |
| 2000-09-06 | $10.06 | $10.06 | 322,000 | — | — |
| 2000-09-05 | $10.72 | $10.72 | 117,800 | — | — |
| 2000-09-01 | $11.00 | $11.00 | 147,200 | — | — |
| 2000-08-31 | $11.13 | $11.13 | 254,500 | — | — |
| 2000-08-30 | $10.88 | $10.88 | 224,300 | — | — |
| 2000-08-29 | $11.13 | $11.13 | 206,700 | — | — |
| 2000-08-28 | $10.94 | $10.94 | 221,700 | — | — |
| 2000-08-25 | $10.88 | $10.88 | 164,300 | — | — |
| 2000-08-24 | $11.00 | $11.00 | 402,900 | — | — |
| 2000-08-23 | $10.13 | $10.12 | 360,900 | — | — |
| 2000-08-22 | $10.81 | $10.81 | 330,700 | — | — |
| 2000-08-21 | $11.06 | $11.06 | 833,800 | — | — |
| 2000-08-18 | $11.06 | $11.06 | 1,266,700 | — | — |
| 2000-08-17 | $9.44 | $9.44 | 876,500 | — | — |
| 2000-08-16 | $8.75 | $8.75 | 701,100 | — | — |
| 2000-08-15 | $8.75 | $8.75 | 2,361,500 | — | — |
| 2000-08-14 | $7.38 | $7.38 | 1,109,700 | — | — |
| 2000-08-11 | $7.25 | $7.25 | 708,100 | — | — |
| 2000-08-10 | $7.50 | $7.50 | 428,400 | — | — |
| 2000-08-09 | $8.13 | $8.13 | 442,000 | — | — |
| 2000-08-08 | $8.44 | $8.44 | 659,500 | — | — |
| 2000-08-07 | $9.22 | $9.22 | 402,000 | — | — |
| 2000-08-04 | $9.94 | $9.94 | 373,500 | — | — |
| 2000-08-03 | $8.88 | $8.88 | 354,900 | — | — |
| 2000-08-02 | $9.06 | $9.06 | 184,200 | — | — |
| 2000-08-01 | $9.44 | $9.44 | 265,900 | — | — |
| 2000-07-31 | $9.63 | $9.63 | 941,700 | — | — |
| 2000-07-28 | $9.81 | $9.81 | 425,900 | — | — |
| 2000-07-27 | $10.25 | $10.25 | 830,400 | — | — |
| 2000-07-26 | $11.75 | $11.75 | 528,600 | — | — |
| 2000-07-25 | $11.75 | $11.75 | 629,900 | — | — |
| 2000-07-24 | $12.00 | $12.00 | 724,900 | — | — |
| 2000-07-21 | $11.38 | $11.38 | 751,800 | — | — |
| 2000-07-20 | $11.81 | $11.81 | 492,600 | — | — |
| 2000-07-19 | $12.38 | $12.38 | 709,100 | — | — |
| 2000-07-18 | $12.50 | $12.50 | 511,100 | — | — |
| 2000-07-17 | $13.06 | $13.06 | 521,700 | — | — |
| 2000-07-14 | $13.25 | $13.25 | 1,428,900 | — | — |
| 2000-07-13 | $14.19 | $14.19 | 2,680,400 | — | — |
| 2000-07-12 | $12.19 | $12.19 | 2,817,200 | — | — |
| 2000-07-11 | $11.19 | $11.19 | 12,890,300 | — | — |