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
- 2000-07-28 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 | $7.81 | $7.81 | 483,160 | — | — |
| 2000-12-28 | $8.27 | $8.27 | 188,330 | — | — |
| 2000-12-27 | $8.51 | $8.51 | 158,929 | — | — |
| 2000-12-26 | $8.69 | $8.69 | 47,699 | — | — |
| 2000-12-22 | $9.24 | $9.24 | 125,827 | — | — |
| 2000-12-21 | $8.75 | $8.75 | 554,503 | — | — |
| 2000-12-20 | $8.69 | $8.69 | 161,807 | — | — |
| 2000-12-19 | $10.58 | $10.58 | 472,058 | — | — |
| 2000-12-18 | $11.49 | $11.49 | 419,218 | — | — |
| 2000-12-15 | $11.19 | $11.19 | 99,510 | — | — |
| 2000-12-14 | $10.52 | $10.52 | 113,902 | — | — |
| 2000-12-13 | $10.97 | $10.97 | 757,430 | — | — |
| 2000-12-12 | $10.64 | $10.64 | 816,026 | — | — |
| 2000-12-11 | $10.21 | $10.21 | 123,566 | — | — |
| 2000-12-08 | $11.07 | $11.07 | 157,695 | — | — |
| 2000-12-07 | $11.31 | $11.31 | 475,964 | — | — |
| 2000-12-06 | $11.37 | $11.37 | 205,189 | — | — |
| 2000-12-05 | $11.73 | $11.73 | 424,358 | — | — |
| 2000-12-04 | $9.55 | $9.55 | 150,294 | — | — |
| 2000-12-01 | $9.36 | $9.36 | 907,724 | — | — |
| 2000-11-30 | $8.91 | $8.91 | 214,646 | — | — |
| 2000-11-29 | $8.79 | $8.79 | 394,752 | — | — |
| 2000-11-28 | $8.63 | $8.63 | 419,835 | — | — |
| 2000-11-27 | $9.33 | $9.33 | 664,294 | — | — |
| 2000-11-24 | $9.48 | $9.48 | 577,119 | — | — |
| 2000-11-22 | $7.78 | $7.78 | 487,889 | — | — |
| 2000-11-21 | $10.37 | $10.37 | 2,296,552 | — | — |
| 2000-11-20 | $10.40 | $10.40 | 427,031 | — | — |
| 2000-11-17 | $11.13 | $11.13 | 408,527 | — | — |
| 2000-11-16 | $12.34 | $12.34 | 538,878 | — | — |
| 2000-11-15 | $15.44 | $15.44 | 233,150 | — | — |
| 2000-11-14 | $16.51 | $16.51 | 84,090 | — | — |
| 2000-11-13 | $18.00 | $18.00 | 175,582 | — | — |
| 2000-11-10 | $18.48 | $18.48 | 163,658 | — | — |
| 2000-11-09 | $18.91 | $18.91 | 356,716 | — | — |
| 2000-11-08 | $19.76 | $19.76 | 47,288 | — | — |
| 2000-11-07 | $19.94 | $19.94 | 186,274 | — | — |
| 2000-11-06 | $19.76 | $19.76 | 526,542 | — | — |
| 2000-11-03 | $17.75 | $17.75 | 122,949 | — | — |
| 2000-11-02 | $17.33 | $17.33 | 346,436 | — | — |
| 2000-11-01 | $16.32 | $16.32 | 526,747 | — | — |
| 2000-10-31 | $15.81 | $15.81 | 120,276 | — | — |
| 2000-10-30 | $15.81 | $15.81 | 164,686 | — | — |
| 2000-10-27 | $17.75 | $17.75 | 476,581 | — | — |
| 2000-10-26 | $18.85 | $18.85 | 516,467 | — | — |
| 2000-10-25 | $17.51 | $17.51 | 127,678 | — | — |
| 2000-10-24 | $16.60 | $16.60 | 426,826 | — | — |
| 2000-10-23 | $16.54 | $16.54 | 135,902 | — | — |
| 2000-10-20 | $16.05 | $16.05 | 111,024 | — | — |
| 2000-10-19 | $16.84 | $16.84 | 66,203 | — | — |
| 2000-10-18 | $16.90 | $16.90 | 94,782 | — | — |
| 2000-10-17 | $17.60 | $17.60 | 234,795 | — | — |
| 2000-10-16 | $17.27 | $17.27 | 262,757 | — | — |
| 2000-10-13 | $17.08 | $17.08 | 58,185 | — | — |
| 2000-10-12 | $15.69 | $15.69 | 319,297 | — | — |
| 2000-10-11 | $15.56 | $15.56 | 153,172 | — | — |
| 2000-10-10 | $15.81 | $15.81 | 708,292 | — | — |
| 2000-10-09 | $14.96 | $14.96 | 1,179,527 | — | — |
| 2000-10-06 | $14.62 | $14.62 | 558,410 | — | — |
| 2000-10-05 | $17.33 | $17.33 | 294,214 | — | — |
| 2000-10-04 | $17.57 | $17.57 | 398,864 | — | — |
| 2000-10-03 | $19.46 | $19.46 | 166,330 | — | — |
| 2000-10-02 | $22.25 | $22.25 | 94,165 | — | — |
| 2000-09-29 | $22.07 | $22.07 | 483,160 | — | — |
| 2000-09-28 | $21.28 | $21.28 | 112,874 | — | — |
| 2000-09-27 | $20.25 | $20.25 | 152,350 | — | — |
| 2000-09-26 | $19.36 | $19.36 | 615,978 | — | — |
| 2000-09-25 | $19.39 | $19.39 | 549,774 | — | — |
| 2000-09-22 | $19.09 | $19.09 | 179,283 | — | — |
| 2000-09-21 | $17.21 | $17.21 | 74,427 | — | — |
| 2000-09-20 | $16.54 | $16.54 | 496,730 | — | — |
| 2000-09-19 | $16.20 | $16.20 | 583,082 | — | — |
| 2000-09-18 | $16.54 | $16.54 | 351,576 | — | — |
| 2000-09-15 | $18.36 | $18.36 | 238,702 | — | — |
| 2000-09-14 | $18.00 | $18.00 | 283,522 | — | — |
| 2000-09-13 | $17.75 | $17.75 | 634,687 | — | — |
| 2000-09-12 | $19.82 | $19.82 | 254,738 | — | — |
| 2000-09-11 | $20.00 | $20.00 | 618,445 | — | — |
| 2000-09-08 | $20.88 | $20.88 | 362,884 | — | — |
| 2000-09-07 | $21.89 | $21.89 | 333,894 | — | — |
| 2000-09-06 | $20.43 | $20.43 | 455,404 | — | — |
| 2000-09-05 | $22.25 | $22.25 | 197,376 | — | — |
| 2000-09-01 | $22.68 | $22.68 | 386,734 | — | — |
| 2000-08-31 | $21.77 | $21.77 | 915,537 | — | — |
| 2000-08-30 | $19.46 | $19.46 | 866,398 | — | — |
| 2000-08-29 | $20.67 | $20.67 | 177,227 | — | — |
| 2000-08-28 | $20.25 | $20.25 | 328,138 | — | — |
| 2000-08-25 | $20.31 | $20.31 | 574,035 | — | — |
| 2000-08-24 | $19.46 | $19.46 | 219,992 | — | — |
| 2000-08-23 | $20.00 | $20.00 | 341,707 | — | — |
| 2000-08-22 | $20.49 | $20.49 | 372,753 | — | — |
| 2000-08-21 | $21.98 | $21.98 | 323,203 | — | — |
| 2000-08-18 | $21.40 | $21.40 | 169,414 | — | — |
| 2000-08-17 | $20.37 | $20.37 | 500,842 | — | — |
| 2000-08-16 | $20.73 | $20.73 | 569,718 | — | — |
| 2000-08-15 | $19.46 | $19.46 | 315,596 | — | — |
| 2000-08-14 | $19.46 | $19.46 | 486,655 | — | — |
| 2000-08-11 | $20.37 | $20.37 | 405,854 | — | — |
| 2000-08-10 | $21.89 | $21.89 | 676,218 | — | — |
| 2000-08-09 | $20.82 | $20.82 | 335,950 | — | — |
| 2000-08-08 | $19.93 | $19.93 | 338,829 | — | — |
| 2000-08-07 | $20.55 | $20.55 | 581,437 | — | — |
| 2000-08-04 | $19.91 | $19.91 | 1,320,158 | — | — |
| 2000-08-03 | $21.52 | $21.52 | 1,406,304 | — | — |
| 2000-08-02 | $18.54 | $18.54 | 880,379 | — | — |
| 2000-08-01 | $17.27 | $17.27 | 1,250,254 | — | — |
| 2000-07-31 | $17.02 | $17.02 | 2,551,290 | — | — |
| 2000-07-28 | $19.05 | $19.05 | 19,136,426 | — | — |