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
- 2000-08-08 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 | $6.69 | $6.69 | 40,500 | — | — |
| 2000-12-28 | $7.06 | $7.06 | 20,800 | — | — |
| 2000-12-27 | $6.75 | $6.75 | 11,300 | — | — |
| 2000-12-26 | $6.88 | $6.87 | 20,700 | — | — |
| 2000-12-22 | $7.13 | $7.12 | 14,400 | — | — |
| 2000-12-21 | $7.38 | $7.37 | 25,400 | — | — |
| 2000-12-20 | $7.25 | $7.25 | 15,900 | — | — |
| 2000-12-19 | $8.00 | $8.00 | 26,800 | — | — |
| 2000-12-18 | $8.44 | $8.44 | 20,300 | — | — |
| 2000-12-15 | $8.25 | $8.25 | 5,200 | — | — |
| 2000-12-14 | $8.38 | $8.38 | 5,900 | — | — |
| 2000-12-13 | $8.00 | $8.00 | 65,300 | — | — |
| 2000-12-12 | $7.88 | $7.87 | 37,500 | — | — |
| 2000-12-11 | $7.88 | $7.87 | 42,300 | — | — |
| 2000-12-08 | $8.00 | $8.00 | 17,200 | — | — |
| 2000-12-07 | $7.50 | $7.50 | 7,300 | — | — |
| 2000-12-06 | $7.50 | $7.50 | 96,100 | — | — |
| 2000-12-05 | $7.47 | $7.47 | 53,900 | — | — |
| 2000-12-04 | $7.75 | $7.75 | 17,600 | — | — |
| 2000-12-01 | $7.56 | $7.56 | 12,700 | — | — |
| 2000-11-30 | $7.63 | $7.62 | 19,900 | — | — |
| 2000-11-29 | $8.00 | $8.00 | 24,800 | — | — |
| 2000-11-28 | $9.00 | $9.00 | 24,900 | — | — |
| 2000-11-27 | $9.13 | $9.12 | 65,700 | — | — |
| 2000-11-24 | $9.00 | $9.00 | 58,100 | — | — |
| 2000-11-22 | $8.63 | $8.63 | 41,500 | — | — |
| 2000-11-21 | $9.81 | $9.81 | 33,900 | — | — |
| 2000-11-20 | $10.00 | $10.00 | 49,200 | — | — |
| 2000-11-17 | $10.38 | $10.37 | 20,900 | — | — |
| 2000-11-16 | $10.63 | $10.62 | 4,400 | — | — |
| 2000-11-15 | $10.63 | $10.62 | 29,000 | — | — |
| 2000-11-14 | $10.88 | $10.87 | 63,900 | — | — |
| 2000-11-13 | $11.00 | $11.00 | 17,800 | — | — |
| 2000-11-10 | $11.00 | $11.00 | 5,600 | — | — |
| 2000-11-09 | $11.75 | $11.75 | 14,600 | — | — |
| 2000-11-08 | $11.63 | $11.62 | 7,100 | — | — |
| 2000-11-07 | $12.06 | $12.06 | 8,300 | — | — |
| 2000-11-06 | $12.63 | $12.62 | 74,200 | — | — |
| 2000-11-03 | $11.50 | $11.50 | 57,700 | — | — |
| 2000-11-02 | $11.50 | $11.50 | 10,200 | — | — |
| 2000-11-01 | $11.38 | $11.37 | 18,200 | — | — |
| 2000-10-31 | $11.38 | $11.37 | 18,000 | — | — |
| 2000-10-30 | $11.81 | $11.81 | 82,000 | — | — |
| 2000-10-27 | $12.25 | $12.25 | 99,400 | — | — |
| 2000-10-26 | $9.13 | $9.12 | 34,400 | — | — |
| 2000-10-25 | $9.44 | $9.44 | 98,100 | — | — |
| 2000-10-24 | $10.00 | $10.00 | 8,700 | — | — |
| 2000-10-23 | $10.50 | $10.50 | 51,400 | — | — |
| 2000-10-20 | $10.63 | $10.62 | 13,800 | — | — |
| 2000-10-19 | $10.69 | $10.69 | 66,800 | — | — |
| 2000-10-18 | $9.56 | $9.56 | 163,900 | — | — |
| 2000-10-17 | $8.81 | $8.81 | 123,900 | — | — |
| 2000-10-16 | $8.50 | $8.50 | 138,700 | — | — |
| 2000-10-13 | $7.88 | $7.87 | 45,300 | — | — |
| 2000-10-12 | $7.81 | $7.81 | 64,900 | — | — |
| 2000-10-11 | $8.88 | $8.87 | 79,200 | — | — |
| 2000-10-10 | $8.50 | $8.50 | 132,700 | — | — |
| 2000-10-09 | $9.00 | $9.00 | 81,500 | — | — |
| 2000-10-06 | $9.56 | $9.56 | 72,100 | — | — |
| 2000-10-05 | $11.25 | $11.25 | 14,000 | — | — |
| 2000-10-04 | $11.69 | $11.69 | 25,800 | — | — |
| 2000-10-03 | $11.50 | $11.50 | 47,900 | — | — |
| 2000-10-02 | $11.75 | $11.75 | 9,200 | — | — |
| 2000-09-29 | $11.88 | $11.87 | 20,700 | — | — |
| 2000-09-28 | $12.63 | $12.62 | 68,000 | — | — |
| 2000-09-27 | $13.38 | $13.37 | 59,800 | — | — |
| 2000-09-26 | $13.75 | $13.75 | 20,300 | — | — |
| 2000-09-25 | $13.25 | $13.25 | 79,700 | — | — |
| 2000-09-22 | $13.63 | $13.62 | 85,000 | — | — |
| 2000-09-21 | $13.31 | $13.31 | 57,300 | — | — |
| 2000-09-20 | $13.81 | $13.81 | 129,900 | — | — |
| 2000-09-19 | $12.13 | $12.12 | 84,000 | — | — |
| 2000-09-18 | $11.38 | $11.37 | 50,900 | — | — |
| 2000-09-15 | $11.88 | $11.87 | 62,100 | — | — |
| 2000-09-14 | $11.88 | $11.87 | 106,400 | — | — |
| 2000-09-13 | $11.00 | $11.00 | 50,700 | — | — |
| 2000-09-12 | $11.06 | $11.06 | 75,200 | — | — |
| 2000-09-11 | $11.44 | $11.44 | 274,200 | — | — |
| 2000-09-08 | $11.69 | $11.69 | 358,400 | — | — |
| 2000-09-07 | $10.75 | $10.75 | 589,200 | — | — |
| 2000-09-06 | $10.00 | $10.00 | 230,000 | — | — |
| 2000-09-05 | $10.00 | $10.00 | 374,600 | — | — |
| 2000-09-01 | $10.25 | $10.25 | 937,300 | — | — |
| 2000-08-31 | $9.94 | $9.94 | 112,100 | — | — |
| 2000-08-30 | $10.00 | $10.00 | 65,500 | — | — |
| 2000-08-29 | $10.06 | $10.06 | 255,400 | — | — |
| 2000-08-28 | $8.94 | $8.94 | 27,100 | — | — |
| 2000-08-25 | $8.69 | $8.69 | 15,900 | — | — |
| 2000-08-24 | $8.75 | $8.75 | 59,100 | — | — |
| 2000-08-23 | $9.63 | $9.62 | 92,100 | — | — |
| 2000-08-22 | $8.63 | $8.63 | 56,200 | — | — |
| 2000-08-21 | $7.75 | $7.75 | 100,900 | — | — |
| 2000-08-18 | $7.38 | $7.37 | 293,400 | — | — |
| 2000-08-17 | $8.94 | $8.94 | 11,500 | — | — |
| 2000-08-16 | $9.00 | $9.00 | 27,600 | — | — |
| 2000-08-15 | $9.25 | $9.25 | 35,100 | — | — |
| 2000-08-14 | $9.06 | $9.06 | 129,200 | — | — |
| 2000-08-11 | $9.09 | $9.09 | 115,100 | — | — |
| 2000-08-10 | $9.63 | $9.62 | 168,400 | — | — |
| 2000-08-09 | $10.06 | $10.06 | 686,900 | — | — |
| 2000-08-08 | $10.00 | $10.00 | 4,132,700 | — | — |