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
- 2000-06-30 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 | $5.48 | $5.48 | 2,409,600 | — | — |
| 2000-12-28 | $5.55 | $5.55 | 3,259,600 | — | — |
| 2000-12-27 | $4.78 | $4.78 | 5,408,400 | — | — |
| 2000-12-26 | $4.25 | $4.25 | 3,630,000 | — | — |
| 2000-12-22 | $4.94 | $4.94 | 866,000 | — | — |
| 2000-12-21 | $4.75 | $4.75 | 1,304,000 | — | — |
| 2000-12-20 | $5.03 | $5.03 | 1,824,800 | — | — |
| 2000-12-19 | $5.75 | $5.75 | 1,436,800 | — | — |
| 2000-12-18 | $6.25 | $6.25 | 878,800 | — | — |
| 2000-12-15 | $6.50 | $6.50 | 614,800 | — | — |
| 2000-12-14 | $6.98 | $6.98 | 1,315,200 | — | — |
| 2000-12-13 | $7.61 | $7.61 | 1,656,400 | — | — |
| 2000-12-12 | $8.25 | $8.25 | 1,737,600 | — | — |
| 2000-12-11 | $8.27 | $8.27 | 1,400,000 | — | — |
| 2000-12-08 | $7.94 | $7.94 | 876,000 | — | — |
| 2000-12-07 | $6.91 | $6.91 | 1,088,800 | — | — |
| 2000-12-06 | $7.13 | $7.13 | 540,800 | — | — |
| 2000-12-05 | $7.58 | $7.58 | 1,512,800 | — | — |
| 2000-12-04 | $6.67 | $6.67 | 1,337,200 | — | — |
| 2000-12-01 | $7.36 | $7.36 | 1,346,400 | — | — |
| 2000-11-30 | $7.16 | $7.16 | 1,413,600 | — | — |
| 2000-11-29 | $6.86 | $6.86 | 2,391,200 | — | — |
| 2000-11-28 | $7.00 | $7.00 | 1,688,400 | — | — |
| 2000-11-27 | $8.42 | $8.42 | 817,200 | — | — |
| 2000-11-24 | $9.84 | $9.84 | 143,600 | — | — |
| 2000-11-22 | $9.33 | $9.33 | 518,400 | — | — |
| 2000-11-21 | $10.06 | $10.06 | 686,400 | — | — |
| 2000-11-20 | $10.50 | $10.50 | 2,574,000 | — | — |
| 2000-11-17 | $11.34 | $11.34 | 678,800 | — | — |
| 2000-11-16 | $11.28 | $11.28 | 2,296,000 | — | — |
| 2000-11-15 | $12.44 | $12.44 | 611,600 | — | — |
| 2000-11-14 | $12.09 | $12.09 | 350,400 | — | — |
| 2000-11-13 | $11.64 | $11.64 | 403,600 | — | — |
| 2000-11-10 | $11.48 | $11.48 | 2,156,400 | — | — |
| 2000-11-09 | $12.13 | $12.12 | 928,400 | — | — |
| 2000-11-08 | $12.09 | $12.09 | 646,000 | — | — |
| 2000-11-07 | $12.20 | $12.20 | 1,746,000 | — | — |
| 2000-11-06 | $13.47 | $13.47 | 400,400 | — | — |
| 2000-11-03 | $13.25 | $13.25 | 662,800 | — | — |
| 2000-11-02 | $13.28 | $13.28 | 1,970,400 | — | — |
| 2000-11-01 | $13.00 | $13.00 | 904,400 | — | — |
| 2000-10-31 | $13.94 | $13.94 | 1,287,600 | — | — |
| 2000-10-30 | $13.09 | $13.09 | 1,358,800 | — | — |
| 2000-10-27 | $13.53 | $13.53 | 830,000 | — | — |
| 2000-10-26 | $12.81 | $12.81 | 2,017,600 | — | — |
| 2000-10-25 | $13.50 | $13.50 | 1,446,800 | — | — |
| 2000-10-24 | $14.75 | $14.75 | 977,200 | — | — |
| 2000-10-23 | $14.92 | $14.92 | 1,491,200 | — | — |
| 2000-10-20 | $15.13 | $15.13 | 4,702,000 | — | — |
| 2000-10-19 | $13.83 | $13.83 | 4,004,000 | — | — |
| 2000-10-18 | $12.64 | $12.64 | 5,658,400 | — | — |
| 2000-10-17 | $14.27 | $14.27 | 24,374,000 | — | — |
| 2000-10-16 | $20.44 | $20.44 | 540,400 | — | — |
| 2000-10-13 | $22.69 | $22.69 | 640,000 | — | — |
| 2000-10-12 | $21.14 | $21.14 | 708,400 | — | — |
| 2000-10-11 | $20.75 | $20.75 | 1,465,600 | — | — |
| 2000-10-10 | $19.97 | $19.97 | 1,687,200 | — | — |
| 2000-10-09 | $19.94 | $19.94 | 1,023,200 | — | — |
| 2000-10-06 | $18.22 | $18.22 | 546,400 | — | — |
| 2000-10-05 | $19.00 | $19.00 | 606,000 | — | — |
| 2000-10-04 | $18.69 | $18.69 | 1,386,400 | — | — |
| 2000-10-03 | $19.41 | $19.41 | 1,291,600 | — | — |
| 2000-10-02 | $19.81 | $19.81 | 976,800 | — | — |
| 2000-09-29 | $19.28 | $19.28 | 1,117,600 | — | — |
| 2000-09-28 | $19.44 | $19.44 | 1,638,800 | — | — |
| 2000-09-27 | $18.94 | $18.94 | 721,200 | — | — |
| 2000-09-26 | $20.28 | $20.28 | 1,539,600 | — | — |
| 2000-09-25 | $21.64 | $21.64 | 1,111,600 | — | — |
| 2000-09-22 | $22.34 | $22.34 | 883,200 | — | — |
| 2000-09-21 | $23.00 | $23.00 | 601,200 | — | — |
| 2000-09-20 | $23.38 | $23.37 | 1,920,800 | — | — |
| 2000-09-19 | $22.56 | $22.56 | 1,632,800 | — | — |
| 2000-09-18 | $22.47 | $22.47 | 1,785,200 | — | — |
| 2000-09-15 | $24.27 | $24.27 | 563,200 | — | — |
| 2000-09-14 | $25.00 | $25.00 | 2,366,000 | — | — |
| 2000-09-13 | $25.38 | $25.38 | 1,278,400 | — | — |
| 2000-09-12 | $24.70 | $24.70 | 2,206,000 | — | — |
| 2000-09-11 | $23.47 | $23.47 | 3,260,400 | — | — |
| 2000-09-08 | $23.72 | $23.72 | 3,938,400 | — | — |
| 2000-09-07 | $23.88 | $23.88 | 2,757,200 | — | — |
| 2000-09-06 | $20.75 | $20.75 | 2,685,600 | — | — |
| 2000-09-05 | $18.72 | $18.72 | 1,028,000 | — | — |
| 2000-09-01 | $17.94 | $17.94 | 467,600 | — | — |
| 2000-08-31 | $17.84 | $17.84 | 850,800 | — | — |
| 2000-08-30 | $17.56 | $17.56 | 1,767,200 | — | — |
| 2000-08-29 | $16.97 | $16.97 | 3,262,000 | — | — |
| 2000-08-28 | $14.63 | $14.63 | 1,642,800 | — | — |
| 2000-08-25 | $13.84 | $13.84 | 1,748,000 | — | — |
| 2000-08-24 | $13.78 | $13.78 | 1,924,000 | — | — |
| 2000-08-23 | $13.38 | $13.38 | 454,400 | — | — |
| 2000-08-22 | $13.97 | $13.97 | 379,600 | — | — |
| 2000-08-21 | $13.75 | $13.75 | 263,200 | — | — |
| 2000-08-18 | $13.06 | $13.06 | 198,800 | — | — |
| 2000-08-17 | $13.22 | $13.22 | 575,200 | — | — |
| 2000-08-16 | $13.72 | $13.72 | 740,800 | — | — |
| 2000-08-15 | $12.75 | $12.75 | 204,000 | — | — |
| 2000-08-14 | $12.47 | $12.47 | 593,200 | — | — |
| 2000-08-11 | $12.97 | $12.97 | 134,000 | — | — |
| 2000-08-10 | $13.00 | $13.00 | 300,400 | — | — |
| 2000-08-09 | $13.16 | $13.16 | 369,200 | — | — |
| 2000-08-08 | $13.50 | $13.50 | 323,600 | — | — |
| 2000-08-07 | $13.75 | $13.75 | 492,400 | — | — |
| 2000-08-04 | $14.44 | $14.44 | 1,474,800 | — | — |
| 2000-08-03 | $13.41 | $13.41 | 1,499,200 | — | — |
| 2000-08-02 | $11.50 | $11.50 | 1,896,800 | — | — |
| 2000-08-01 | $10.80 | $10.80 | 894,400 | — | — |
| 2000-07-31 | $11.42 | $11.42 | 1,662,000 | — | — |
| 2000-07-28 | $12.38 | $12.38 | 1,814,000 | — | — |
| 2000-07-27 | $12.08 | $12.08 | 2,432,000 | — | — |
| 2000-07-26 | $13.17 | $13.17 | 1,924,400 | — | — |
| 2000-07-25 | $14.16 | $14.16 | 1,588,400 | — | — |
| 2000-07-24 | $13.75 | $13.75 | 3,320,800 | — | — |
| 2000-07-21 | $15.39 | $15.39 | 1,402,000 | — | — |
| 2000-07-20 | $17.09 | $17.09 | 1,586,400 | — | — |
| 2000-07-19 | $16.53 | $16.53 | 3,068,800 | — | — |
| 2000-07-18 | $15.69 | $15.69 | 2,166,000 | — | — |
| 2000-07-17 | $14.80 | $14.80 | 1,578,000 | — | — |
| 2000-07-14 | $13.81 | $13.81 | 1,805,200 | — | — |
| 2000-07-13 | $15.09 | $15.09 | 5,894,400 | — | — |
| 2000-07-12 | $14.53 | $14.53 | 4,570,400 | — | — |
| 2000-07-11 | $12.09 | $12.09 | 2,786,800 | — | — |
| 2000-07-10 | $12.47 | $12.47 | 2,824,400 | — | — |
| 2000-07-07 | $11.97 | $11.97 | 1,938,800 | — | — |
| 2000-07-06 | $11.38 | $11.38 | 3,596,000 | — | — |
| 2000-07-05 | $12.89 | $12.89 | 2,986,000 | — | — |
| 2000-07-03 | $13.75 | $13.75 | 778,800 | — | — |
| 2000-06-30 | $14.25 | $14.25 | 3,518,000 | — | — |