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 | $11.68 | $11.68 | 65,400 | — | — |
| 2000-12-28 | $11.00 | $11.00 | 7,650 | — | — |
| 2000-12-27 | $10.58 | $10.58 | 40,050 | — | — |
| 2000-12-26 | $11.50 | $11.50 | 48,000 | — | — |
| 2000-12-22 | $11.17 | $11.17 | 25,350 | — | — |
| 2000-12-21 | $11.21 | $11.21 | 21,750 | — | — |
| 2000-12-20 | $11.17 | $11.17 | 67,200 | — | — |
| 2000-12-19 | $11.42 | $11.42 | 29,100 | — | — |
| 2000-12-18 | $11.38 | $11.37 | 51,900 | — | — |
| 2000-12-15 | $11.29 | $11.29 | 9,150 | — | — |
| 2000-12-14 | $11.33 | $11.33 | 2,100 | — | — |
| 2000-12-13 | $11.46 | $11.46 | 47,400 | — | — |
| 2000-12-12 | $11.25 | $11.25 | 49,650 | — | — |
| 2000-12-11 | $11.21 | $11.21 | 78,900 | — | — |
| 2000-12-08 | $10.92 | $10.92 | 5,700 | — | — |
| 2000-12-07 | $10.92 | $10.92 | 161,100 | — | — |
| 2000-12-06 | $10.75 | $10.75 | 41,700 | — | — |
| 2000-12-05 | $10.50 | $10.50 | 131,850 | — | — |
| 2000-12-04 | $10.67 | $10.67 | 13,650 | — | — |
| 2000-12-01 | $10.00 | $10.00 | 90,600 | — | — |
| 2000-11-30 | $8.83 | $8.83 | 99,150 | — | — |
| 2000-11-29 | $9.00 | $9.00 | 52,950 | — | — |
| 2000-11-28 | $9.83 | $9.83 | 206,400 | — | — |
| 2000-11-27 | $9.96 | $9.96 | 191,550 | — | — |
| 2000-11-24 | $9.67 | $9.67 | 1,800 | — | — |
| 2000-11-22 | $9.67 | $9.67 | 67,800 | — | — |
| 2000-11-21 | $9.58 | $9.58 | 9,450 | — | — |
| 2000-11-20 | $9.58 | $9.58 | 35,550 | — | — |
| 2000-11-17 | $9.67 | $9.67 | 14,550 | — | — |
| 2000-11-16 | $10.00 | $10.00 | 70,800 | — | — |
| 2000-11-15 | $10.00 | $10.00 | 11,100 | — | — |
| 2000-11-14 | $10.08 | $10.08 | 15,900 | — | — |
| 2000-11-13 | $10.17 | $10.17 | 10,650 | — | — |
| 2000-11-10 | $10.00 | $10.00 | 49,950 | — | — |
| 2000-11-09 | $10.42 | $10.42 | 49,050 | — | — |
| 2000-11-08 | $10.42 | $10.42 | 33,450 | — | — |
| 2000-11-07 | $10.63 | $10.62 | 50,700 | — | — |
| 2000-11-06 | $11.33 | $11.33 | 97,950 | — | — |
| 2000-11-03 | $11.42 | $11.42 | 12,450 | — | — |
| 2000-11-02 | $11.58 | $11.58 | 41,100 | — | — |
| 2000-11-01 | $11.50 | $11.50 | 124,350 | — | — |
| 2000-10-31 | $12.00 | $12.00 | 26,550 | — | — |
| 2000-10-30 | $11.92 | $11.92 | 14,850 | — | — |
| 2000-10-27 | $11.92 | $11.92 | 24,300 | — | — |
| 2000-10-26 | $12.08 | $12.08 | 10,500 | — | — |
| 2000-10-25 | $12.17 | $12.17 | 9,900 | — | — |
| 2000-10-24 | $12.17 | $12.17 | 23,550 | — | — |
| 2000-10-23 | $12.92 | $12.92 | 67,200 | — | — |
| 2000-10-20 | $12.50 | $12.50 | 63,300 | — | — |
| 2000-10-19 | $11.63 | $11.62 | 30,600 | — | — |
| 2000-10-18 | $11.83 | $11.83 | 15,600 | — | — |
| 2000-10-17 | $11.92 | $11.92 | 26,550 | — | — |
| 2000-10-16 | $12.17 | $12.17 | 117,600 | — | — |
| 2000-10-13 | $11.67 | $11.67 | 144,450 | — | — |
| 2000-10-12 | $11.33 | $11.33 | 105,750 | — | — |
| 2000-10-11 | $11.33 | $11.33 | 48,300 | — | — |
| 2000-10-10 | $11.29 | $11.29 | 12,300 | — | — |
| 2000-10-09 | $11.50 | $11.50 | 106,650 | — | — |
| 2000-10-06 | $11.83 | $11.83 | 33,300 | — | — |
| 2000-10-05 | $12.42 | $12.42 | 179,550 | — | — |
| 2000-10-04 | $12.25 | $12.25 | 73,800 | — | — |
| 2000-10-03 | $12.67 | $12.67 | 55,200 | — | — |
| 2000-10-02 | $12.42 | $12.42 | 80,550 | — | — |
| 2000-09-29 | $11.42 | $11.42 | 146,100 | — | — |
| 2000-09-28 | $10.75 | $10.75 | 49,350 | — | — |
| 2000-09-27 | $10.17 | $10.17 | 111,900 | — | — |
| 2000-09-26 | $11.00 | $11.00 | 30,900 | — | — |
| 2000-09-25 | $10.42 | $10.42 | 36,150 | — | — |
| 2000-09-22 | $9.75 | $9.75 | 20,100 | — | — |
| 2000-09-21 | $9.92 | $9.92 | 18,000 | — | — |
| 2000-09-20 | $9.67 | $9.67 | 138,600 | — | — |
| 2000-09-19 | $9.67 | $9.67 | 2,400 | — | — |
| 2000-09-18 | $9.67 | $9.67 | 98,550 | — | — |
| 2000-09-15 | $9.50 | $9.50 | 117,300 | — | — |
| 2000-09-14 | $9.17 | $9.17 | 17,850 | — | — |
| 2000-09-13 | $9.42 | $9.42 | 34,800 | — | — |
| 2000-09-12 | $8.92 | $8.92 | 17,700 | — | — |
| 2000-09-11 | $8.76 | $8.76 | 4,200 | — | — |
| 2000-09-08 | $9.00 | $9.00 | 10,800 | — | — |
| 2000-09-07 | $9.00 | $9.00 | 48,450 | — | — |
| 2000-09-06 | $9.17 | $9.17 | 74,850 | — | — |
| 2000-09-05 | $9.50 | $9.50 | 18,300 | — | — |
| 2000-09-01 | $9.67 | $9.67 | 27,150 | — | — |
| 2000-08-31 | $9.58 | $9.58 | 155,250 | — | — |
| 2000-08-30 | $9.58 | $9.58 | 189,600 | — | — |
| 2000-08-29 | $9.29 | $9.29 | 261,750 | — | — |
| 2000-08-28 | $9.04 | $9.04 | 6,750 | — | — |
| 2000-08-25 | $9.21 | $9.21 | 11,850 | — | — |
| 2000-08-24 | $9.25 | $9.25 | 121,800 | — | — |
| 2000-08-23 | $9.33 | $9.33 | 112,650 | — | — |
| 2000-08-22 | $9.25 | $9.25 | 53,100 | — | — |
| 2000-08-21 | $8.88 | $8.87 | 25,200 | — | — |
| 2000-08-18 | $8.68 | $8.68 | 53,250 | — | — |
| 2000-08-17 | $8.75 | $8.75 | 260,550 | — | — |
| 2000-08-16 | $8.88 | $8.87 | 39,000 | — | — |
| 2000-08-15 | $8.67 | $8.67 | 67,050 | — | — |
| 2000-08-14 | $8.17 | $8.17 | 34,950 | — | — |
| 2000-08-11 | $8.00 | $8.00 | 43,350 | — | — |
| 2000-08-10 | $8.08 | $8.08 | 50,100 | — | — |
| 2000-08-09 | $8.08 | $8.08 | 64,500 | — | — |
| 2000-08-08 | $8.00 | $8.00 | 291,900 | — | — |
| 2000-08-07 | $8.17 | $8.17 | 402,000 | — | — |
| 2000-08-04 | $8.13 | $8.13 | 5,502,150 | — | — |