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
- 2000-08-02 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 | $18.38 | $18.38 | 319,800 | — | — |
| 2000-12-28 | $15.94 | $15.94 | 231,200 | — | — |
| 2000-12-27 | $16.38 | $16.38 | 97,400 | — | — |
| 2000-12-26 | $17.94 | $17.94 | 57,300 | — | — |
| 2000-12-22 | $17.69 | $17.69 | 101,100 | — | — |
| 2000-12-21 | $16.19 | $16.19 | 12,100 | — | — |
| 2000-12-20 | $16.63 | $16.63 | 74,800 | — | — |
| 2000-12-19 | $16.25 | $16.25 | 20,000 | — | — |
| 2000-12-18 | $16.44 | $16.44 | 157,400 | — | — |
| 2000-12-15 | $16.38 | $16.38 | 164,800 | — | — |
| 2000-12-14 | $16.63 | $16.63 | 186,800 | — | — |
| 2000-12-13 | $17.06 | $17.06 | 46,800 | — | — |
| 2000-12-12 | $16.81 | $16.81 | 106,000 | — | — |
| 2000-12-11 | $16.50 | $16.50 | 87,700 | — | — |
| 2000-12-08 | $17.00 | $17.00 | 233,400 | — | — |
| 2000-12-07 | $15.75 | $15.75 | 77,800 | — | — |
| 2000-12-06 | $16.00 | $16.00 | 33,400 | — | — |
| 2000-12-05 | $15.63 | $15.63 | 197,000 | — | — |
| 2000-12-04 | $14.81 | $14.81 | 40,500 | — | — |
| 2000-12-01 | $15.50 | $15.50 | 203,000 | — | — |
| 2000-11-30 | $14.31 | $14.31 | 69,800 | — | — |
| 2000-11-29 | $15.00 | $15.00 | 195,000 | — | — |
| 2000-11-28 | $15.63 | $15.63 | 64,000 | — | — |
| 2000-11-27 | $15.81 | $15.81 | 17,700 | — | — |
| 2000-11-24 | $15.88 | $15.88 | 1,600 | — | — |
| 2000-11-22 | $15.94 | $15.94 | 51,500 | — | — |
| 2000-11-21 | $16.06 | $16.06 | 80,000 | — | — |
| 2000-11-20 | $15.88 | $15.88 | 52,200 | — | — |
| 2000-11-17 | $15.94 | $15.94 | 130,500 | — | — |
| 2000-11-16 | $16.13 | $16.13 | 24,700 | — | — |
| 2000-11-15 | $16.19 | $16.19 | 134,800 | — | — |
| 2000-11-14 | $16.13 | $16.13 | 50,300 | — | — |
| 2000-11-13 | $16.06 | $16.06 | 100,600 | — | — |
| 2000-11-10 | $16.81 | $16.81 | 39,200 | — | — |
| 2000-11-09 | $17.00 | $17.00 | 612,000 | — | — |
| 2000-11-08 | $17.94 | $17.94 | 104,500 | — | — |
| 2000-11-07 | $18.25 | $18.25 | 226,400 | — | — |
| 2000-11-06 | $17.13 | $17.13 | 229,800 | — | — |
| 2000-11-03 | $18.00 | $18.00 | 123,700 | — | — |
| 2000-11-02 | $17.88 | $17.88 | 180,500 | — | — |
| 2000-11-01 | $17.81 | $17.81 | 238,300 | — | — |
| 2000-10-31 | $17.69 | $17.69 | 991,900 | — | — |
| 2000-10-30 | $16.06 | $16.06 | 568,000 | — | — |
| 2000-10-27 | $15.94 | $15.94 | 270,400 | — | — |
| 2000-10-26 | $15.63 | $15.63 | 71,300 | — | — |
| 2000-10-25 | $15.50 | $15.50 | 344,300 | — | — |
| 2000-10-24 | $15.50 | $15.50 | 374,800 | — | — |
| 2000-10-23 | $15.38 | $15.38 | 232,900 | — | — |
| 2000-10-20 | $14.63 | $14.63 | 620,200 | — | — |
| 2000-10-19 | $13.00 | $13.00 | 1,168,000 | — | — |
| 2000-10-18 | $13.44 | $13.44 | 84,300 | — | — |
| 2000-10-17 | $13.13 | $13.13 | 328,100 | — | — |
| 2000-10-16 | $12.50 | $12.50 | 229,900 | — | — |
| 2000-10-13 | $11.50 | $11.50 | 1,107,500 | — | — |
| 2000-10-12 | $10.00 | $10.00 | 795,400 | — | — |
| 2000-10-11 | $11.00 | $11.00 | 366,700 | — | — |
| 2000-10-10 | $11.63 | $11.63 | 3,430,600 | — | — |
| 2000-10-09 | $13.38 | $13.38 | 497,800 | — | — |
| 2000-10-06 | $14.63 | $14.63 | 171,800 | — | — |
| 2000-10-05 | $16.50 | $16.50 | 361,700 | — | — |
| 2000-10-04 | $16.56 | $16.56 | 48,700 | — | — |
| 2000-10-03 | $17.00 | $17.00 | 29,700 | — | — |
| 2000-10-02 | $17.25 | $17.25 | 14,300 | — | — |
| 2000-09-29 | $17.38 | $17.38 | 159,700 | — | — |
| 2000-09-28 | $17.00 | $17.00 | 161,600 | — | — |
| 2000-09-27 | $16.81 | $16.81 | 208,600 | — | — |
| 2000-09-26 | $16.25 | $16.25 | 982,500 | — | — |
| 2000-09-25 | $16.56 | $16.56 | 255,900 | — | — |
| 2000-09-22 | $17.00 | $17.00 | 620,400 | — | — |
| 2000-09-21 | $17.06 | $17.06 | 47,500 | — | — |
| 2000-09-20 | $17.06 | $17.06 | 40,900 | — | — |
| 2000-09-19 | $17.00 | $17.00 | 743,900 | — | — |
| 2000-09-18 | $17.50 | $17.50 | 200,800 | — | — |
| 2000-09-15 | $17.50 | $17.50 | 481,700 | — | — |
| 2000-09-14 | $17.69 | $17.69 | 188,500 | — | — |
| 2000-09-13 | $18.06 | $18.06 | 304,900 | — | — |
| 2000-09-12 | $18.19 | $18.19 | 332,100 | — | — |
| 2000-09-11 | $16.31 | $16.31 | 1,062,100 | — | — |
| 2000-09-08 | $16.75 | $16.75 | 564,900 | — | — |
| 2000-09-07 | $17.38 | $17.38 | 571,300 | — | — |
| 2000-09-06 | $18.00 | $18.00 | 343,500 | — | — |
| 2000-09-05 | $18.81 | $18.81 | 892,700 | — | — |
| 2000-09-01 | $19.63 | $19.63 | 199,700 | — | — |
| 2000-08-31 | $19.81 | $19.81 | 873,700 | — | — |
| 2000-08-30 | $19.56 | $19.56 | 441,200 | — | — |
| 2000-08-29 | $19.38 | $19.38 | 254,300 | — | — |
| 2000-08-28 | $19.75 | $19.75 | 336,100 | — | — |
| 2000-08-25 | $19.44 | $19.44 | 100,000 | — | — |
| 2000-08-24 | $19.44 | $19.44 | 160,200 | — | — |
| 2000-08-23 | $19.44 | $19.44 | 145,100 | — | — |
| 2000-08-22 | $19.88 | $19.88 | 614,100 | — | — |
| 2000-08-21 | $20.38 | $20.38 | 507,700 | — | — |
| 2000-08-18 | $20.00 | $20.00 | 378,600 | — | — |
| 2000-08-17 | $19.44 | $19.44 | 889,200 | — | — |
| 2000-08-16 | $19.13 | $19.13 | 390,200 | — | — |
| 2000-08-15 | $18.75 | $18.75 | 293,900 | — | — |
| 2000-08-14 | $18.50 | $18.50 | 381,500 | — | — |
| 2000-08-11 | $18.13 | $18.13 | 1,083,000 | — | — |
| 2000-08-10 | $16.00 | $16.00 | 2,597,300 | — | — |
| 2000-08-09 | $17.19 | $17.19 | 7,149,700 | — | — |
| 2000-08-08 | $19.50 | $19.50 | 817,800 | — | — |
| 2000-08-07 | $19.44 | $19.44 | 641,900 | — | — |
| 2000-08-04 | $19.50 | $19.50 | 2,037,000 | — | — |
| 2000-08-03 | $18.25 | $18.25 | 3,285,700 | — | — |
| 2000-08-02 | $19.00 | $19.00 | 25,829,900 | — | — |