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
- 2000-09-27 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 | $15.63 | $15.63 | 2,280 | — | — |
| 2000-12-28 | $15.00 | $15.00 | 5,900 | — | — |
| 2000-12-27 | $14.38 | $14.37 | 2,800 | — | — |
| 2000-12-26 | $15.00 | $15.00 | 240 | — | — |
| 2000-12-22 | $15.00 | $15.00 | 1,540 | — | — |
| 2000-12-21 | $13.13 | $13.12 | 3,220 | — | — |
| 2000-12-20 | $13.75 | $13.75 | 5,120 | — | — |
| 2000-12-19 | $16.25 | $16.25 | 600 | — | — |
| 2000-12-18 | $16.88 | $16.88 | 640 | — | — |
| 2000-12-15 | $17.50 | $17.50 | 1,340 | — | — |
| 2000-12-14 | $18.75 | $18.75 | 360 | — | — |
| 2000-12-13 | $19.38 | $19.37 | 1,740 | — | — |
| 2000-12-12 | $18.75 | $18.75 | 1,700 | — | — |
| 2000-12-11 | $21.25 | $21.25 | 1,480 | — | — |
| 2000-12-08 | $22.50 | $22.50 | 3,120 | — | — |
| 2000-12-07 | $25.00 | $25.00 | 120 | — | — |
| 2000-12-06 | $25.00 | $25.00 | 2,360 | — | — |
| 2000-12-05 | $23.75 | $23.75 | 300 | — | — |
| 2000-12-04 | $25.31 | $25.31 | 400 | — | — |
| 2000-12-01 | $25.31 | $25.31 | 40 | — | — |
| 2000-11-30 | $24.69 | $24.69 | 360 | — | — |
| 2000-11-29 | $25.00 | $25.00 | 700 | — | — |
| 2000-11-28 | $25.63 | $25.62 | 160 | — | — |
| 2000-11-27 | $26.25 | $26.25 | 480 | — | — |
| 2000-11-24 | $25.00 | $25.00 | 40 | — | — |
| 2000-11-22 | $25.00 | $25.00 | 1,100 | — | — |
| 2000-11-21 | $28.75 | $28.75 | 740 | — | — |
| 2000-11-20 | $28.75 | $28.75 | 620 | — | — |
| 2000-11-17 | $28.75 | $28.75 | 0 | — | — |
| 2000-11-16 | $28.75 | $28.75 | 120 | — | — |
| 2000-11-15 | $28.13 | $28.12 | 300 | — | — |
| 2000-11-14 | $25.00 | $25.00 | 500 | — | — |
| 2000-11-13 | $24.38 | $24.37 | 520 | — | — |
| 2000-11-10 | $24.38 | $24.37 | 560 | — | — |
| 2000-11-09 | $24.38 | $24.37 | 100 | — | — |
| 2000-11-08 | $23.75 | $23.75 | 160 | — | — |
| 2000-11-07 | $22.50 | $22.50 | 140 | — | — |
| 2000-11-06 | $21.88 | $21.87 | 0 | — | — |
| 2000-11-03 | $21.88 | $21.87 | 280 | — | — |
| 2000-11-02 | $21.25 | $21.25 | 1,020 | — | — |
| 2000-11-01 | $18.13 | $18.13 | 2,380 | — | — |
| 2000-10-31 | $19.38 | $19.37 | 1,120 | — | — |
| 2000-10-30 | $20.63 | $20.62 | 920 | — | — |
| 2000-10-27 | $22.19 | $22.19 | 0 | — | — |
| 2000-10-26 | $22.19 | $22.19 | 20 | — | — |
| 2000-10-25 | $22.50 | $22.50 | 220 | — | — |
| 2000-10-24 | $23.75 | $23.75 | 940 | — | — |
| 2000-10-23 | $21.88 | $21.87 | 560 | — | — |
| 2000-10-20 | $20.63 | $20.62 | 1,200 | — | — |
| 2000-10-19 | $20.63 | $20.62 | 6,140 | — | — |
| 2000-10-18 | $18.13 | $18.13 | 1,900 | — | — |
| 2000-10-17 | $16.88 | $16.88 | 800 | — | — |
| 2000-10-16 | $19.38 | $19.37 | 0 | — | — |
| 2000-10-13 | $19.38 | $19.37 | 1,580 | — | — |
| 2000-10-12 | $17.50 | $17.50 | 2,400 | — | — |
| 2000-10-11 | $16.88 | $16.88 | 4,500 | — | — |
| 2000-10-10 | $20.00 | $20.00 | 3,580 | — | — |
| 2000-10-09 | $25.00 | $25.00 | 540 | — | — |
| 2000-10-06 | $26.25 | $26.25 | 220 | — | — |
| 2000-10-05 | $25.00 | $25.00 | 1,460 | — | — |
| 2000-10-04 | $27.50 | $27.50 | 500 | — | — |
| 2000-10-03 | $30.00 | $30.00 | 80 | — | — |
| 2000-10-02 | $30.63 | $30.63 | 400 | — | — |
| 2000-09-29 | $30.00 | $30.00 | 440 | — | — |
| 2000-09-28 | $30.63 | $30.63 | 380 | — | — |
| 2000-09-27 | $31.88 | $31.88 | 100 | — | — |