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
- 2000-05-02 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 | $5.25 | $5.25 | 697,000 | — | — |
| 2000-12-28 | $4.94 | $4.94 | 2,076,000 | — | — |
| 2000-12-27 | $4.69 | $4.69 | 456,500 | — | — |
| 2000-12-26 | $4.50 | $4.50 | 1,433,800 | — | — |
| 2000-12-22 | $4.25 | $4.25 | 573,000 | — | — |
| 2000-12-21 | $4.75 | $4.75 | 346,900 | — | — |
| 2000-12-20 | $5.44 | $5.44 | 674,200 | — | — |
| 2000-12-19 | $5.75 | $5.75 | 1,350,500 | — | — |
| 2000-12-18 | $6.34 | $6.34 | 2,622,600 | — | — |
| 2000-12-15 | $5.25 | $5.25 | 1,488,300 | — | — |
| 2000-12-14 | $6.00 | $6.00 | 1,512,200 | — | — |
| 2000-12-13 | $6.59 | $6.59 | 1,341,900 | — | — |
| 2000-12-12 | $8.75 | $8.75 | 189,500 | — | — |
| 2000-12-11 | $8.97 | $8.97 | 254,000 | — | — |
| 2000-12-08 | $8.69 | $8.69 | 349,600 | — | — |
| 2000-12-07 | $7.25 | $7.25 | 218,600 | — | — |
| 2000-12-06 | $7.78 | $7.78 | 417,500 | — | — |
| 2000-12-05 | $8.13 | $8.13 | 309,700 | — | — |
| 2000-12-04 | $7.09 | $7.09 | 136,600 | — | — |
| 2000-12-01 | $6.88 | $6.88 | 181,500 | — | — |
| 2000-11-30 | $6.63 | $6.63 | 471,500 | — | — |
| 2000-11-29 | $7.38 | $7.38 | 281,700 | — | — |
| 2000-11-28 | $7.56 | $7.56 | 281,000 | — | — |
| 2000-11-27 | $7.75 | $7.75 | 195,400 | — | — |
| 2000-11-24 | $7.94 | $7.94 | 130,900 | — | — |
| 2000-11-22 | $7.56 | $7.56 | 255,000 | — | — |
| 2000-11-21 | $7.88 | $7.88 | 312,700 | — | — |
| 2000-11-20 | $8.34 | $8.34 | 301,400 | — | — |
| 2000-11-17 | $9.06 | $9.06 | 821,200 | — | — |
| 2000-11-16 | $8.19 | $8.19 | 674,400 | — | — |
| 2000-11-15 | $8.06 | $8.06 | 1,533,200 | — | — |
| 2000-11-14 | $8.19 | $8.19 | 1,372,000 | — | — |
| 2000-11-13 | $8.06 | $8.06 | 307,900 | — | — |
| 2000-11-10 | $7.81 | $7.81 | 494,300 | — | — |
| 2000-11-09 | $8.50 | $8.50 | 214,200 | — | — |
| 2000-11-08 | $9.03 | $9.03 | 250,600 | — | — |
| 2000-11-07 | $9.69 | $9.69 | 325,600 | — | — |
| 2000-11-06 | $9.88 | $9.88 | 349,200 | — | — |
| 2000-11-03 | $10.63 | $10.63 | 672,500 | — | — |
| 2000-11-02 | $10.13 | $10.13 | 368,800 | — | — |
| 2000-11-01 | $10.06 | $10.06 | 95,300 | — | — |
| 2000-10-31 | $10.06 | $10.06 | 564,500 | — | — |
| 2000-10-30 | $10.00 | $10.00 | 74,900 | — | — |
| 2000-10-27 | $9.50 | $9.50 | 358,400 | — | — |
| 2000-10-26 | $10.13 | $10.13 | 394,200 | — | — |
| 2000-10-25 | $9.66 | $9.66 | 313,800 | — | — |
| 2000-10-24 | $10.06 | $10.06 | 524,100 | — | — |
| 2000-10-23 | $10.63 | $10.63 | 356,300 | — | — |
| 2000-10-20 | $10.94 | $10.94 | 412,300 | — | — |
| 2000-10-19 | $10.50 | $10.50 | 851,200 | — | — |
| 2000-10-18 | $10.13 | $10.13 | 743,000 | — | — |
| 2000-10-17 | $9.94 | $9.94 | 416,200 | — | — |
| 2000-10-16 | $11.00 | $11.00 | 139,200 | — | — |
| 2000-10-13 | $11.63 | $11.63 | 128,400 | — | — |
| 2000-10-12 | $10.88 | $10.88 | 208,800 | — | — |
| 2000-10-11 | $10.44 | $10.44 | 224,900 | — | — |
| 2000-10-10 | $10.81 | $10.81 | 119,100 | — | — |
| 2000-10-09 | $12.00 | $12.00 | 213,700 | — | — |
| 2000-10-06 | $11.69 | $11.69 | 286,200 | — | — |
| 2000-10-05 | $12.06 | $12.06 | 199,100 | — | — |
| 2000-10-04 | $12.13 | $12.13 | 657,300 | — | — |
| 2000-10-03 | $11.88 | $11.88 | 361,300 | — | — |
| 2000-10-02 | $11.00 | $11.00 | 169,100 | — | — |
| 2000-09-29 | $10.88 | $10.88 | 876,800 | — | — |
| 2000-09-28 | $10.38 | $10.38 | 760,300 | — | — |
| 2000-09-27 | $10.75 | $10.75 | 314,500 | — | — |
| 2000-09-26 | $11.56 | $11.56 | 258,000 | — | — |
| 2000-09-25 | $12.75 | $12.75 | 514,000 | — | — |
| 2000-09-22 | $12.25 | $12.25 | 477,300 | — | — |
| 2000-09-21 | $12.81 | $12.81 | 443,400 | — | — |
| 2000-09-20 | $13.31 | $13.31 | 827,300 | — | — |
| 2000-09-19 | $13.06 | $13.06 | 545,700 | — | — |
| 2000-09-18 | $12.00 | $12.00 | 835,300 | — | — |
| 2000-09-15 | $14.88 | $14.88 | 189,200 | — | — |
| 2000-09-14 | $15.88 | $15.88 | 97,800 | — | — |
| 2000-09-13 | $16.69 | $16.69 | 91,700 | — | — |
| 2000-09-12 | $16.63 | $16.63 | 291,700 | — | — |
| 2000-09-11 | $16.50 | $16.50 | 596,800 | — | — |
| 2000-09-08 | $15.50 | $15.50 | 833,300 | — | — |
| 2000-09-07 | $16.25 | $16.25 | 729,400 | — | — |
| 2000-09-06 | $16.94 | $16.94 | 492,400 | — | — |
| 2000-09-05 | $17.38 | $17.38 | 155,300 | — | — |
| 2000-09-01 | $17.50 | $17.50 | 136,200 | — | — |
| 2000-08-31 | $17.00 | $17.00 | 130,100 | — | — |
| 2000-08-30 | $17.38 | $17.38 | 769,000 | — | — |
| 2000-08-29 | $17.25 | $17.25 | 238,600 | — | — |
| 2000-08-28 | $17.63 | $17.63 | 467,700 | — | — |
| 2000-08-25 | $17.69 | $17.69 | 98,500 | — | — |
| 2000-08-24 | $17.44 | $17.44 | 332,500 | — | — |
| 2000-08-23 | $17.00 | $17.00 | 337,700 | — | — |
| 2000-08-22 | $16.75 | $16.75 | 645,100 | — | — |
| 2000-08-21 | $16.25 | $16.25 | 702,000 | — | — |
| 2000-08-18 | $17.00 | $17.00 | 541,600 | — | — |
| 2000-08-17 | $16.88 | $16.88 | 288,700 | — | — |
| 2000-08-16 | $17.13 | $17.13 | 258,600 | — | — |
| 2000-08-15 | $17.25 | $17.25 | 406,900 | — | — |
| 2000-08-14 | $17.00 | $17.00 | 200,200 | — | — |
| 2000-08-11 | $17.25 | $17.25 | 646,400 | — | — |
| 2000-08-10 | $17.25 | $17.25 | 825,300 | — | — |
| 2000-08-09 | $20.00 | $20.00 | 6,045,100 | — | — |
| 2000-08-08 | $20.69 | $20.69 | 267,600 | — | — |
| 2000-08-07 | $20.88 | $20.88 | 189,600 | — | — |
| 2000-08-04 | $20.75 | $20.75 | 126,300 | — | — |
| 2000-08-03 | $20.44 | $20.44 | 755,700 | — | — |
| 2000-08-02 | $21.75 | $21.75 | 312,900 | — | — |
| 2000-08-01 | $21.63 | $21.63 | 397,800 | — | — |
| 2000-07-31 | $22.13 | $22.13 | 678,800 | — | — |
| 2000-07-28 | $20.00 | $20.00 | 1,541,400 | — | — |
| 2000-07-27 | $20.00 | $20.00 | 1,171,200 | — | — |
| 2000-07-26 | $21.19 | $21.19 | 1,511,700 | — | — |
| 2000-07-25 | $21.13 | $21.13 | 1,118,200 | — | — |
| 2000-07-24 | $20.75 | $20.75 | 352,200 | — | — |
| 2000-07-21 | $20.50 | $20.50 | 618,600 | — | — |
| 2000-07-20 | $21.00 | $21.00 | 196,300 | — | — |
| 2000-07-19 | $20.25 | $20.25 | 335,500 | — | — |
| 2000-07-18 | $21.94 | $21.94 | 306,900 | — | — |
| 2000-07-17 | $22.00 | $22.00 | 787,900 | — | — |
| 2000-07-14 | $21.56 | $21.56 | 586,000 | — | — |
| 2000-07-13 | $20.50 | $20.50 | 649,500 | — | — |
| 2000-07-12 | $21.94 | $21.94 | 217,700 | — | — |
| 2000-07-11 | $22.00 | $22.00 | 1,450,100 | — | — |
| 2000-07-10 | $21.75 | $21.75 | 1,233,200 | — | — |
| 2000-07-07 | $21.81 | $21.81 | 1,265,000 | — | — |
| 2000-07-06 | $21.81 | $21.81 | 382,000 | — | — |
| 2000-07-05 | $21.56 | $21.56 | 644,700 | — | — |
| 2000-07-03 | $22.75 | $22.75 | 156,400 | — | — |
| 2000-06-30 | $21.88 | $21.88 | 851,400 | — | — |
| 2000-06-29 | $23.06 | $23.06 | 308,700 | — | — |
| 2000-06-28 | $23.44 | $23.44 | 322,500 | — | — |
| 2000-06-27 | $22.94 | $22.94 | 432,100 | — | — |
| 2000-06-26 | $23.63 | $23.63 | 473,000 | — | — |
| 2000-06-23 | $23.63 | $23.63 | 737,900 | — | — |
| 2000-06-22 | $22.50 | $22.50 | 1,281,100 | — | — |
| 2000-06-21 | $22.69 | $22.69 | 488,400 | — | — |
| 2000-06-20 | $21.88 | $21.88 | 714,400 | — | — |
| 2000-06-19 | $21.25 | $21.25 | 358,700 | — | — |
| 2000-06-16 | $21.06 | $21.06 | 1,229,000 | — | — |
| 2000-06-15 | $23.00 | $23.00 | 323,500 | — | — |
| 2000-06-14 | $22.94 | $22.94 | 172,600 | — | — |
| 2000-06-13 | $23.44 | $23.44 | 300,500 | — | — |
| 2000-06-12 | $24.06 | $24.06 | 665,000 | — | — |
| 2000-06-09 | $23.25 | $23.25 | 428,200 | — | — |
| 2000-06-08 | $22.63 | $22.63 | 476,800 | — | — |
| 2000-06-07 | $22.25 | $22.25 | 299,900 | — | — |
| 2000-06-06 | $23.13 | $23.13 | 735,300 | — | — |
| 2000-06-05 | $22.88 | $22.88 | 615,800 | — | — |
| 2000-06-02 | $23.00 | $23.00 | 1,646,900 | — | — |
| 2000-06-01 | $20.13 | $20.13 | 1,126,000 | — | — |
| 2000-05-31 | $19.31 | $19.31 | 1,091,600 | — | — |
| 2000-05-30 | $20.00 | $20.00 | 446,000 | — | — |
| 2000-05-26 | $18.00 | $18.00 | 367,000 | — | — |
| 2000-05-25 | $18.19 | $18.19 | 1,078,300 | — | — |
| 2000-05-24 | $19.50 | $19.50 | 845,700 | — | — |
| 2000-05-23 | $19.88 | $19.88 | 1,311,500 | — | — |
| 2000-05-22 | $20.00 | $20.00 | 1,056,700 | — | — |
| 2000-05-19 | $22.75 | $22.75 | 1,248,800 | — | — |
| 2000-05-18 | $24.00 | $24.00 | 1,856,900 | — | — |
| 2000-05-17 | $21.88 | $21.88 | 861,300 | — | — |
| 2000-05-16 | $22.25 | $22.25 | 646,100 | — | — |
| 2000-05-15 | $21.69 | $21.69 | 800,900 | — | — |
| 2000-05-12 | $21.38 | $21.38 | 1,807,800 | — | — |
| 2000-05-11 | $20.00 | $20.00 | 1,602,200 | — | — |
| 2000-05-10 | $19.38 | $19.38 | 1,240,300 | — | — |
| 2000-05-09 | $20.19 | $20.19 | 1,221,300 | — | — |
| 2000-05-08 | $20.25 | $20.25 | 750,000 | — | — |
| 2000-05-05 | $20.88 | $20.88 | 1,164,400 | — | — |
| 2000-05-04 | $21.13 | $21.13 | 1,235,300 | — | — |
| 2000-05-03 | $22.50 | $22.50 | 1,734,900 | — | — |
| 2000-05-02 | $24.00 | $24.00 | 2,051,300 | — | — |