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
- 2000-10-05 to 2026-08-28
- 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 |
|---|---|---|---|
| 2000-12-29 | $5.75 | $5.75 | 300 |
| 2000-12-28 | $5.75 | $5.75 | 13,100 |
| 2000-12-27 | $5.75 | $5.75 | 24,200 |
| 2000-12-26 | $6.00 | $6.00 | 10,000 |
| 2000-12-22 | $5.88 | $5.88 | 14,800 |
| 2000-12-21 | $5.56 | $5.56 | 42,200 |
| 2000-12-20 | $5.75 | $5.75 | 35,100 |
| 2000-12-19 | $6.00 | $6.00 | 8,400 |
| 2000-12-18 | $6.00 | $6.00 | 10,600 |
| 2000-12-15 | $6.00 | $6.00 | 7,000 |
| 2000-12-14 | $6.00 | $6.00 | 4,700 |
| 2000-12-13 | $6.06 | $6.06 | 5,300 |
| 2000-12-12 | $6.06 | $6.06 | 13,400 |
| 2000-12-11 | $6.25 | $6.25 | 7,700 |
| 2000-12-08 | $6.13 | $6.13 | 18,600 |
| 2000-12-07 | $6.25 | $6.25 | 36,500 |
| 2000-12-06 | $6.00 | $6.00 | 16,900 |
| 2000-12-05 | $6.06 | $6.06 | 37,500 |
| 2000-12-04 | $6.00 | $6.00 | 23,100 |
| 2000-12-01 | $6.00 | $6.00 | 5,800 |
| 2000-11-30 | $6.00 | $6.00 | 10,600 |
| 2000-11-29 | $6.13 | $6.13 | 79,800 |
| 2000-11-28 | $6.06 | $6.06 | 11,600 |
| 2000-11-27 | $6.06 | $6.06 | 47,300 |
| 2000-11-24 | $6.06 | $6.06 | 6,000 |
| 2000-11-22 | $6.06 | $6.06 | 4,700 |
| 2000-11-21 | $6.16 | $6.16 | 34,700 |
| 2000-11-20 | $6.06 | $6.06 | 11,900 |
| 2000-11-17 | $6.06 | $6.06 | 17,900 |
| 2000-11-16 | $6.25 | $6.25 | 17,700 |
| 2000-11-15 | $6.25 | $6.25 | 19,900 |
| 2000-11-14 | $6.25 | $6.25 | 40,700 |
| 2000-11-13 | $6.25 | $6.25 | 67,100 |
| 2000-11-10 | $6.13 | $6.13 | 18,700 |
| 2000-11-09 | $6.13 | $6.13 | 6,700 |
| 2000-11-08 | $6.13 | $6.13 | 14,100 |
| 2000-11-07 | $6.19 | $6.19 | 28,100 |
| 2000-11-06 | $6.00 | $6.00 | 14,800 |
| 2000-11-03 | $6.00 | $6.00 | 18,800 |
| 2000-11-02 | $6.19 | $6.19 | 9,000 |
| 2000-11-01 | $6.00 | $6.00 | 35,300 |
| 2000-10-31 | $6.00 | $6.00 | 14,500 |
| 2000-10-30 | $6.13 | $6.13 | 28,000 |
| 2000-10-27 | $6.13 | $6.13 | 58,100 |
| 2000-10-26 | $6.31 | $6.31 | 14,000 |
| 2000-10-25 | $6.19 | $6.19 | 32,500 |
| 2000-10-24 | $6.00 | $6.00 | 0 |
| 2000-10-23 | $6.00 | $6.00 | 0 |
| 2000-10-20 | $6.00 | $6.00 | 0 |
| 2000-10-19 | $6.00 | $6.00 | 0 |
| 2000-10-18 | $6.00 | $6.00 | 0 |
| 2000-10-17 | $6.00 | $6.00 | 0 |
| 2000-10-16 | $6.00 | $6.00 | 0 |
| 2000-10-13 | $6.00 | $6.00 | 0 |
| 2000-10-12 | $6.00 | $6.00 | 0 |
| 2000-10-11 | $6.00 | $6.00 | 0 |
| 2000-10-10 | $6.00 | $6.00 | 0 |
| 2000-10-09 | $6.00 | $6.00 | 0 |
| 2000-10-06 | $6.00 | $6.00 | 0 |
| 2000-10-05 | $6.00 | $6.00 | 0 |