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
- 2000-07-25 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 | $14.81 | $14.81 | 1,100 | — | — |
| 2000-12-28 | $14.94 | $14.94 | 76,500 | — | — |
| 2000-12-27 | $15.06 | $15.06 | 137,300 | — | — |
| 2000-12-26 | $15.19 | $15.19 | 125,700 | — | — |
| 2000-12-22 | $15.25 | $15.25 | 170,300 | — | — |
| 2000-12-21 | $15.13 | $15.13 | 231,500 | — | — |
| 2000-12-20 | $14.50 | $14.50 | 110,300 | — | — |
| 2000-12-19 | $14.75 | $14.75 | 321,200 | — | — |
| 2000-12-18 | $14.69 | $14.69 | 356,200 | — | — |
| 2000-12-15 | $14.13 | $14.13 | 362,000 | — | — |
| 2000-12-14 | $14.25 | $14.25 | 203,200 | — | — |
| 2000-12-13 | $14.50 | $14.50 | 249,900 | — | — |
| 2000-12-12 | $14.88 | $14.88 | 179,400 | — | — |
| 2000-12-11 | $14.75 | $14.75 | 120,700 | — | — |
| 2000-12-08 | $14.25 | $14.25 | 9,200 | — | — |
| 2000-12-07 | $14.31 | $14.31 | 700 | — | — |
| 2000-12-06 | $14.13 | $14.13 | 46,700 | — | — |
| 2000-12-05 | $14.13 | $14.13 | 134,700 | — | — |
| 2000-12-04 | $13.38 | $13.37 | 115,300 | — | — |
| 2000-12-01 | $13.94 | $13.94 | 570,700 | — | — |
| 2000-11-30 | $13.94 | $13.94 | 646,300 | — | — |
| 2000-11-29 | $13.95 | $13.95 | 150,800 | — | — |
| 2000-11-28 | $13.94 | $13.94 | 85,900 | — | — |
| 2000-11-27 | $14.75 | $14.75 | 80,200 | — | — |
| 2000-11-24 | $14.44 | $14.44 | 25,300 | — | — |
| 2000-11-22 | $14.06 | $14.06 | 59,200 | — | — |
| 2000-11-21 | $14.56 | $14.56 | 77,800 | — | — |
| 2000-11-20 | $14.56 | $14.56 | 205,300 | — | — |
| 2000-11-17 | $14.00 | $14.00 | 183,000 | — | — |
| 2000-11-16 | $14.44 | $14.44 | 82,700 | — | — |
| 2000-11-15 | $14.63 | $14.63 | 50,100 | — | — |
| 2000-11-14 | $15.00 | $15.00 | 135,100 | — | — |
| 2000-11-13 | $14.81 | $14.81 | 205,200 | — | — |
| 2000-11-10 | $14.44 | $14.44 | 262,600 | — | — |
| 2000-11-09 | $13.81 | $13.81 | 203,700 | — | — |
| 2000-11-08 | $13.63 | $13.62 | 130,600 | — | — |
| 2000-11-07 | $14.00 | $14.00 | 317,400 | — | — |
| 2000-11-06 | $14.00 | $14.00 | 12,000 | — | — |
| 2000-11-03 | $14.00 | $14.00 | 560,200 | — | — |
| 2000-11-02 | $15.00 | $15.00 | 469,700 | — | — |
| 2000-11-01 | $14.50 | $14.50 | 85,900 | — | — |
| 2000-10-31 | $14.56 | $14.56 | 203,900 | — | — |
| 2000-10-30 | $14.19 | $14.19 | 288,000 | — | — |
| 2000-10-27 | $13.94 | $13.94 | 735,200 | — | — |
| 2000-10-26 | $12.69 | $12.69 | 304,900 | — | — |
| 2000-10-25 | $11.88 | $11.87 | 312,800 | — | — |
| 2000-10-24 | $12.38 | $12.38 | 81,200 | — | — |
| 2000-10-23 | $12.50 | $12.50 | 177,300 | — | — |
| 2000-10-20 | $13.38 | $13.37 | 456,200 | — | — |
| 2000-10-19 | $14.00 | $14.00 | 226,000 | — | — |
| 2000-10-18 | $12.81 | $12.81 | 607,800 | — | — |
| 2000-10-17 | $12.63 | $12.63 | 158,500 | — | — |
| 2000-10-16 | $13.25 | $13.25 | 21,700 | — | — |
| 2000-10-13 | $13.63 | $13.62 | 181,500 | — | — |
| 2000-10-12 | $13.50 | $13.50 | 1,614,500 | — | — |
| 2000-10-11 | $14.25 | $14.25 | 548,800 | — | — |
| 2000-10-10 | $14.00 | $14.00 | 171,100 | — | — |
| 2000-10-09 | $13.88 | $13.88 | 10,100 | — | — |
| 2000-10-06 | $14.13 | $14.13 | 76,400 | — | — |
| 2000-10-05 | $14.69 | $14.69 | 188,800 | — | — |
| 2000-10-04 | $14.75 | $14.75 | 67,500 | — | — |
| 2000-10-03 | $14.69 | $14.69 | 213,600 | — | — |
| 2000-10-02 | $14.88 | $14.88 | 21,800 | — | — |
| 2000-09-29 | $15.00 | $15.00 | 38,300 | — | — |
| 2000-09-28 | $15.19 | $15.19 | 69,900 | — | — |
| 2000-09-27 | $15.00 | $15.00 | 112,500 | — | — |
| 2000-09-26 | $15.31 | $15.31 | 111,300 | — | — |
| 2000-09-25 | $15.38 | $15.37 | 87,500 | — | — |
| 2000-09-22 | $15.06 | $15.06 | 373,000 | — | — |
| 2000-09-21 | $15.38 | $15.37 | 365,800 | — | — |
| 2000-09-20 | $15.25 | $15.25 | 214,200 | — | — |
| 2000-09-19 | $15.94 | $15.94 | 191,200 | — | — |
| 2000-09-18 | $16.25 | $16.25 | 62,700 | — | — |
| 2000-09-15 | $16.50 | $16.50 | 84,200 | — | — |
| 2000-09-14 | $16.31 | $16.31 | 32,600 | — | — |
| 2000-09-13 | $16.50 | $16.50 | 37,700 | — | — |
| 2000-09-12 | $16.63 | $16.62 | 51,800 | — | — |
| 2000-09-11 | $16.63 | $16.62 | 22,300 | — | — |
| 2000-09-08 | $16.81 | $16.81 | 4,100 | — | — |
| 2000-09-07 | $16.75 | $16.75 | 293,100 | — | — |
| 2000-09-06 | $17.31 | $17.31 | 50,900 | — | — |
| 2000-09-05 | $17.44 | $17.44 | 43,800 | — | — |
| 2000-09-01 | $17.69 | $17.69 | 217,800 | — | — |
| 2000-08-31 | $17.63 | $17.63 | 433,900 | — | — |
| 2000-08-30 | $16.75 | $16.75 | 100,800 | — | — |
| 2000-08-29 | $16.50 | $16.50 | 338,200 | — | — |
| 2000-08-28 | $16.50 | $16.50 | 46,600 | — | — |
| 2000-08-25 | $16.50 | $16.50 | 99,700 | — | — |
| 2000-08-24 | $16.38 | $16.37 | 214,800 | — | — |
| 2000-08-23 | $16.00 | $16.00 | 319,200 | — | — |
| 2000-08-22 | $15.69 | $15.69 | 129,700 | — | — |
| 2000-08-21 | $15.00 | $15.00 | 11,600 | — | — |
| 2000-08-18 | $15.25 | $15.25 | 183,400 | — | — |
| 2000-08-17 | $15.50 | $15.50 | 488,900 | — | — |
| 2000-08-16 | $14.38 | $14.38 | 288,500 | — | — |
| 2000-08-15 | $15.38 | $15.37 | 242,800 | — | — |
| 2000-08-14 | $15.56 | $15.56 | 117,300 | — | — |
| 2000-08-11 | $16.00 | $16.00 | 312,500 | — | — |
| 2000-08-10 | $16.38 | $16.37 | 184,700 | — | — |
| 2000-08-09 | $16.94 | $16.94 | 147,500 | — | — |
| 2000-08-08 | $17.25 | $17.25 | 107,500 | — | — |
| 2000-08-07 | $17.25 | $17.25 | 52,500 | — | — |
| 2000-08-04 | $17.25 | $17.25 | 48,600 | — | — |
| 2000-08-03 | $17.38 | $17.38 | 60,800 | — | — |
| 2000-08-02 | $17.69 | $17.69 | 34,800 | — | — |
| 2000-08-01 | $17.50 | $17.50 | 87,400 | — | — |
| 2000-07-31 | $17.69 | $17.69 | 178,400 | — | — |
| 2000-07-28 | $17.38 | $17.38 | 146,100 | — | — |
| 2000-07-27 | $17.50 | $17.50 | 61,200 | — | — |
| 2000-07-26 | $17.50 | $17.50 | 28,900 | — | — |
| 2000-07-25 | $17.50 | $17.50 | 126,200 | — | — |