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
- 2000-04-11 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 | $6.94 | $6.94 | 23,700 | — | — |
| 2000-12-28 | $6.56 | $6.56 | 86,400 | — | — |
| 2000-12-27 | $6.88 | $6.88 | 53,700 | — | — |
| 2000-12-26 | $7.63 | $7.63 | 24,500 | — | — |
| 2000-12-22 | $8.31 | $8.31 | 4,900 | — | — |
| 2000-12-21 | $8.38 | $8.38 | 41,800 | — | — |
| 2000-12-20 | $8.31 | $8.31 | 28,100 | — | — |
| 2000-12-19 | $8.88 | $8.88 | 14,100 | — | — |
| 2000-12-18 | $8.94 | $8.94 | 20,200 | — | — |
| 2000-12-15 | $9.00 | $9.00 | 19,900 | — | — |
| 2000-12-14 | $9.00 | $9.00 | 28,900 | — | — |
| 2000-12-13 | $9.06 | $9.06 | 20,600 | — | — |
| 2000-12-12 | $9.44 | $9.44 | 16,300 | — | — |
| 2000-12-11 | $9.63 | $9.63 | 19,000 | — | — |
| 2000-12-08 | $8.88 | $8.88 | 11,300 | — | — |
| 2000-12-07 | $8.88 | $8.88 | 3,100 | — | — |
| 2000-12-06 | $8.97 | $8.97 | 2,800 | — | — |
| 2000-12-05 | $8.97 | $8.97 | 19,600 | — | — |
| 2000-12-04 | $9.00 | $9.00 | 30,700 | — | — |
| 2000-12-01 | $9.13 | $9.13 | 16,500 | — | — |
| 2000-11-30 | $9.03 | $9.03 | 16,200 | — | — |
| 2000-11-29 | $9.63 | $9.63 | 18,900 | — | — |
| 2000-11-28 | $9.31 | $9.31 | 3,000 | — | — |
| 2000-11-27 | $9.50 | $9.50 | 36,300 | — | — |
| 2000-11-24 | $9.75 | $9.75 | 300 | — | — |
| 2000-11-22 | $9.69 | $9.69 | 65,600 | — | — |
| 2000-11-21 | $9.88 | $9.88 | 6,200 | — | — |
| 2000-11-20 | $10.00 | $10.00 | 23,400 | — | — |
| 2000-11-17 | $10.00 | $10.00 | 6,000 | — | — |
| 2000-11-16 | $10.00 | $10.00 | 15,800 | — | — |
| 2000-11-15 | $9.94 | $9.94 | 22,300 | — | — |
| 2000-11-14 | $9.63 | $9.63 | 16,300 | — | — |
| 2000-11-13 | $9.63 | $9.63 | 12,800 | — | — |
| 2000-11-10 | $9.63 | $9.63 | 1,000 | — | — |
| 2000-11-09 | $9.75 | $9.75 | 31,200 | — | — |
| 2000-11-08 | $9.94 | $9.94 | 12,300 | — | — |
| 2000-11-07 | $10.00 | $10.00 | 26,800 | — | — |
| 2000-11-06 | $10.38 | $10.38 | 18,600 | — | — |
| 2000-11-03 | $11.00 | $11.00 | 12,000 | — | — |
| 2000-11-02 | $10.63 | $10.63 | 38,800 | — | — |
| 2000-11-01 | $9.44 | $9.44 | 15,400 | — | — |
| 2000-10-31 | $9.50 | $9.50 | 5,300 | — | — |
| 2000-10-30 | $9.25 | $9.25 | 18,600 | — | — |
| 2000-10-27 | $8.75 | $8.75 | 1,700 | — | — |
| 2000-10-26 | $8.44 | $8.44 | 3,400 | — | — |
| 2000-10-25 | $8.63 | $8.63 | 12,000 | — | — |
| 2000-10-24 | $8.38 | $8.38 | 1,000 | — | — |
| 2000-10-23 | $8.13 | $8.13 | 178,200 | — | — |
| 2000-10-20 | $8.50 | $8.50 | 185,700 | — | — |
| 2000-10-19 | $9.38 | $9.38 | 152,100 | — | — |
| 2000-10-18 | $9.23 | $9.23 | 20,600 | — | — |
| 2000-10-17 | $9.25 | $9.25 | 38,200 | — | — |
| 2000-10-16 | $11.75 | $11.75 | 71,700 | — | — |
| 2000-10-13 | $10.63 | $10.63 | 39,500 | — | — |
| 2000-10-12 | $7.94 | $7.94 | 114,900 | — | — |
| 2000-10-11 | $7.25 | $7.25 | 172,300 | — | — |
| 2000-10-10 | $7.00 | $7.00 | 66,700 | — | — |
| 2000-10-09 | $7.31 | $7.31 | 19,700 | — | — |
| 2000-10-06 | $7.56 | $7.56 | 30,700 | — | — |
| 2000-10-05 | $7.75 | $7.75 | 145,300 | — | — |
| 2000-10-04 | $7.50 | $7.50 | 41,000 | — | — |
| 2000-10-03 | $8.50 | $8.50 | 145,200 | — | — |
| 2000-10-02 | $9.00 | $9.00 | 129,500 | — | — |
| 2000-09-29 | $10.00 | $10.00 | 3,300 | — | — |
| 2000-09-28 | $10.06 | $10.06 | 93,700 | — | — |
| 2000-09-27 | $10.13 | $10.13 | 27,900 | — | — |
| 2000-09-26 | $10.00 | $10.00 | 86,900 | — | — |
| 2000-09-25 | $10.00 | $10.00 | 87,900 | — | — |
| 2000-09-22 | $11.00 | $11.00 | 14,600 | — | — |
| 2000-09-21 | $11.50 | $11.50 | 3,500 | — | — |
| 2000-09-20 | $11.38 | $11.38 | 8,600 | — | — |
| 2000-09-19 | $11.38 | $11.38 | 37,300 | — | — |
| 2000-09-18 | $12.13 | $12.13 | 13,100 | — | — |
| 2000-09-15 | $12.38 | $12.38 | 3,800 | — | — |
| 2000-09-14 | $11.75 | $11.75 | 24,400 | — | — |
| 2000-09-13 | $11.50 | $11.50 | 40,900 | — | — |
| 2000-09-12 | $11.94 | $11.94 | 42,100 | — | — |
| 2000-09-11 | $11.75 | $11.75 | 31,500 | — | — |
| 2000-09-08 | $12.13 | $12.13 | 25,800 | — | — |
| 2000-09-07 | $13.31 | $13.31 | 28,300 | — | — |
| 2000-09-06 | $13.63 | $13.63 | 7,700 | — | — |
| 2000-09-05 | $13.44 | $13.44 | 51,200 | — | — |
| 2000-09-01 | $13.50 | $13.50 | 2,900 | — | — |
| 2000-08-31 | $13.88 | $13.88 | 2,800 | — | — |
| 2000-08-30 | $14.00 | $14.00 | 10,000 | — | — |
| 2000-08-29 | $13.75 | $13.75 | 27,000 | — | — |
| 2000-08-28 | $13.17 | $13.17 | 5,800 | — | — |
| 2000-08-25 | $12.63 | $12.63 | 10,000 | — | — |
| 2000-08-24 | $13.13 | $13.13 | 50,000 | — | — |
| 2000-08-23 | $13.88 | $13.88 | 30,100 | — | — |
| 2000-08-22 | $13.63 | $13.63 | 29,900 | — | — |
| 2000-08-21 | $13.88 | $13.88 | 9,000 | — | — |
| 2000-08-18 | $13.88 | $13.88 | 7,500 | — | — |
| 2000-08-17 | $13.50 | $13.50 | 2,900 | — | — |
| 2000-08-16 | $13.31 | $13.31 | 12,300 | — | — |
| 2000-08-15 | $13.31 | $13.31 | 5,500 | — | — |
| 2000-08-14 | $13.13 | $13.13 | 18,000 | — | — |
| 2000-08-11 | $14.81 | $14.81 | 2,200 | — | — |
| 2000-08-10 | $14.63 | $14.63 | 5,700 | — | — |
| 2000-08-09 | $14.50 | $14.50 | 19,900 | — | — |
| 2000-08-08 | $14.50 | $14.50 | 3,200 | — | — |
| 2000-08-07 | $15.00 | $15.00 | 4,600 | — | — |
| 2000-08-04 | $14.38 | $14.38 | 13,400 | — | — |
| 2000-08-03 | $14.63 | $14.63 | 1,900 | — | — |
| 2000-08-02 | $15.50 | $15.50 | 18,900 | — | — |
| 2000-08-01 | $15.50 | $15.50 | 5,400 | — | — |
| 2000-07-31 | $15.38 | $15.38 | 14,600 | — | — |
| 2000-07-28 | $15.00 | $15.00 | 11,000 | — | — |
| 2000-07-27 | $14.88 | $14.88 | 15,200 | — | — |
| 2000-07-26 | $14.25 | $14.25 | 35,100 | — | — |
| 2000-07-25 | $15.88 | $15.88 | 4,600 | — | — |
| 2000-07-24 | $15.38 | $15.38 | 19,300 | — | — |
| 2000-07-21 | $16.19 | $16.19 | 16,000 | — | — |
| 2000-07-20 | $15.94 | $15.94 | 9,800 | — | — |
| 2000-07-19 | $16.63 | $16.63 | 25,500 | — | — |
| 2000-07-18 | $16.63 | $16.63 | 47,900 | — | — |
| 2000-07-17 | $18.50 | $18.50 | 25,000 | — | — |
| 2000-07-14 | $19.00 | $19.00 | 3,600 | — | — |
| 2000-07-13 | $19.00 | $19.00 | 24,600 | — | — |
| 2000-07-12 | $18.81 | $18.81 | 76,700 | — | — |
| 2000-07-11 | $17.50 | $17.50 | 23,100 | — | — |
| 2000-07-10 | $17.00 | $17.00 | 51,100 | — | — |
| 2000-07-07 | $15.75 | $15.75 | 30,800 | — | — |
| 2000-07-06 | $15.00 | $15.00 | 33,000 | — | — |
| 2000-07-05 | $15.63 | $15.63 | 49,300 | — | — |
| 2000-07-03 | $15.75 | $15.75 | 6,000 | — | — |
| 2000-06-30 | $16.06 | $16.06 | 33,700 | — | — |
| 2000-06-29 | $15.25 | $15.25 | 76,400 | — | — |
| 2000-06-28 | $14.69 | $14.69 | 48,600 | — | — |
| 2000-06-27 | $14.00 | $14.00 | 20,900 | — | — |
| 2000-06-26 | $16.00 | $16.00 | 148,500 | — | — |
| 2000-06-23 | $13.63 | $13.63 | 38,400 | — | — |
| 2000-06-22 | $14.00 | $14.00 | 24,200 | — | — |
| 2000-06-21 | $14.25 | $14.25 | 55,100 | — | — |
| 2000-06-20 | $14.88 | $14.88 | 4,100 | — | — |
| 2000-06-19 | $14.88 | $14.88 | 6,900 | — | — |
| 2000-06-16 | $14.88 | $14.88 | 13,200 | — | — |
| 2000-06-15 | $14.63 | $14.63 | 36,800 | — | — |
| 2000-06-14 | $15.00 | $15.00 | 178,800 | — | — |
| 2000-06-13 | $13.38 | $13.38 | 67,600 | — | — |
| 2000-06-12 | $13.00 | $13.00 | 72,400 | — | — |
| 2000-06-09 | $12.00 | $12.00 | 85,000 | — | — |
| 2000-06-08 | $12.00 | $12.00 | 212,100 | — | — |
| 2000-06-07 | $11.50 | $11.50 | 137,700 | — | — |
| 2000-06-06 | $10.75 | $10.75 | 112,000 | — | — |
| 2000-06-05 | $10.88 | $10.88 | 14,700 | — | — |
| 2000-06-02 | $10.64 | $10.64 | 6,200 | — | — |
| 2000-06-01 | $9.88 | $9.88 | 350,300 | — | — |
| 2000-05-31 | $10.50 | $10.50 | 91,300 | — | — |
| 2000-05-30 | $10.75 | $10.75 | 61,500 | — | — |
| 2000-05-26 | $10.56 | $10.56 | 7,200 | — | — |
| 2000-05-25 | $10.75 | $10.75 | 85,300 | — | — |
| 2000-05-24 | $9.75 | $9.75 | 116,100 | — | — |
| 2000-05-23 | $10.88 | $10.88 | 26,800 | — | — |
| 2000-05-22 | $10.75 | $10.75 | 157,400 | — | — |
| 2000-05-19 | $12.00 | $12.00 | 16,200 | — | — |
| 2000-05-18 | $12.50 | $12.50 | 140,100 | — | — |
| 2000-05-17 | $13.50 | $13.50 | 60,500 | — | — |
| 2000-05-16 | $14.63 | $14.63 | 34,400 | — | — |
| 2000-05-15 | $15.75 | $15.75 | 31,900 | — | — |
| 2000-05-12 | $16.38 | $16.38 | 13,900 | — | — |
| 2000-05-11 | $15.94 | $15.94 | 75,400 | — | — |
| 2000-05-10 | $16.38 | $16.38 | 86,200 | — | — |
| 2000-05-09 | $17.50 | $17.50 | 121,200 | — | — |
| 2000-05-08 | $17.31 | $17.31 | 27,200 | — | — |
| 2000-05-05 | $18.63 | $18.63 | 45,000 | — | — |
| 2000-05-04 | $19.25 | $19.25 | 29,200 | — | — |
| 2000-05-03 | $18.25 | $18.25 | 105,000 | — | — |
| 2000-05-02 | $17.88 | $17.88 | 155,100 | — | — |
| 2000-05-01 | $16.75 | $16.75 | 99,700 | — | — |
| 2000-04-28 | $14.38 | $14.38 | 94,300 | — | — |
| 2000-04-27 | $14.13 | $14.13 | 177,200 | — | — |
| 2000-04-26 | $13.31 | $13.31 | 130,800 | — | — |
| 2000-04-25 | $13.00 | $13.00 | 155,900 | — | — |
| 2000-04-24 | $14.63 | $14.63 | 29,900 | — | — |
| 2000-04-20 | $15.00 | $15.00 | 35,400 | — | — |
| 2000-04-19 | $18.00 | $18.00 | 78,000 | — | — |
| 2000-04-18 | $18.00 | $18.00 | 104,000 | — | — |
| 2000-04-17 | $18.00 | $18.00 | 58,300 | — | — |
| 2000-04-14 | $18.02 | $18.02 | 226,700 | — | — |
| 2000-04-13 | $18.00 | $18.00 | 143,400 | — | — |
| 2000-04-12 | $18.50 | $18.50 | 783,800 | — | — |
| 2000-04-11 | $21.94 | $21.94 | 4,895,500 | — | — |