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
- 2000-08-10 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 | $6.31 | $6.31 | 2,417,200 | — | — |
| 2000-12-28 | $6.30 | $6.30 | 4,428,400 | — | — |
| 2000-12-27 | $6.14 | $6.14 | 4,597,200 | — | — |
| 2000-12-26 | $6.13 | $6.12 | 3,395,600 | — | — |
| 2000-12-22 | $6.22 | $6.22 | 3,041,600 | — | — |
| 2000-12-21 | $6.16 | $6.16 | 4,501,600 | — | — |
| 2000-12-20 | $6.22 | $6.22 | 4,764,400 | — | — |
| 2000-12-19 | $6.34 | $6.34 | 2,298,000 | — | — |
| 2000-12-18 | $6.42 | $6.42 | 1,403,600 | — | — |
| 2000-12-15 | $6.44 | $6.44 | 2,762,000 | — | — |
| 2000-12-14 | $6.52 | $6.52 | 5,382,400 | — | — |
| 2000-12-13 | $6.28 | $6.28 | 5,368,400 | — | — |
| 2000-12-12 | $6.09 | $6.09 | 3,153,200 | — | — |
| 2000-12-11 | $6.17 | $6.17 | 3,858,400 | — | — |
| 2000-12-08 | $6.17 | $6.17 | 8,711,600 | — | — |
| 2000-12-07 | $6.16 | $6.16 | 3,490,400 | — | — |
| 2000-12-06 | $6.08 | $6.08 | 7,922,400 | — | — |
| 2000-12-05 | $6.59 | $6.59 | 2,255,600 | — | — |
| 2000-12-04 | $6.47 | $6.47 | 1,984,400 | — | — |
| 2000-12-01 | $6.50 | $6.50 | 2,557,600 | — | — |
| 2000-11-30 | $6.44 | $6.44 | 5,722,000 | — | — |
| 2000-11-29 | $6.64 | $6.64 | 3,479,600 | — | — |
| 2000-11-28 | $6.66 | $6.66 | 3,495,600 | — | — |
| 2000-11-27 | $6.72 | $6.72 | 4,482,800 | — | — |
| 2000-11-24 | $6.91 | $6.91 | 1,526,400 | — | — |
| 2000-11-22 | $7.19 | $7.19 | 3,782,000 | — | — |
| 2000-11-21 | $7.34 | $7.34 | 2,858,000 | — | — |
| 2000-11-20 | $7.20 | $7.20 | 1,155,200 | — | — |
| 2000-11-17 | $7.08 | $7.08 | 2,003,600 | — | — |
| 2000-11-16 | $7.34 | $7.34 | 2,372,000 | — | — |
| 2000-11-15 | $7.11 | $7.11 | 1,294,400 | — | — |
| 2000-11-14 | $7.06 | $7.06 | 2,870,400 | — | — |
| 2000-11-13 | $6.98 | $6.98 | 3,948,400 | — | — |
| 2000-11-10 | $6.94 | $6.94 | 2,756,000 | — | — |
| 2000-11-09 | $7.00 | $7.00 | 3,443,200 | — | — |
| 2000-11-08 | $7.13 | $7.13 | 2,472,400 | — | — |
| 2000-11-07 | $7.27 | $7.27 | 1,193,200 | — | — |
| 2000-11-06 | $7.14 | $7.14 | 898,800 | — | — |
| 2000-11-03 | $7.06 | $7.06 | 2,234,400 | — | — |
| 2000-11-02 | $7.27 | $7.27 | 613,200 | — | — |
| 2000-11-01 | $7.34 | $7.34 | 2,196,400 | — | — |
| 2000-10-31 | $7.27 | $7.27 | 2,072,400 | — | — |
| 2000-10-30 | $7.19 | $7.19 | 2,144,800 | — | — |
| 2000-10-27 | $7.09 | $7.09 | 5,050,400 | — | — |
| 2000-10-26 | $7.00 | $7.00 | 4,966,400 | — | — |
| 2000-10-25 | $6.58 | $6.58 | 4,284,000 | — | — |
| 2000-10-24 | $6.75 | $6.75 | 6,871,200 | — | — |
| 2000-10-23 | $7.00 | $7.00 | 2,953,200 | — | — |
| 2000-10-20 | $7.28 | $7.28 | 3,190,000 | — | — |
| 2000-10-19 | $7.44 | $7.44 | 4,136,000 | — | — |
| 2000-10-18 | $7.34 | $7.34 | 9,335,600 | — | — |
| 2000-10-17 | $7.27 | $7.27 | 2,868,000 | — | — |
| 2000-10-16 | $7.50 | $7.50 | 2,358,000 | — | — |
| 2000-10-13 | $7.73 | $7.73 | 2,770,000 | — | — |
| 2000-10-12 | $7.95 | $7.95 | 5,707,200 | — | — |
| 2000-10-11 | $7.63 | $7.63 | 4,415,200 | — | — |
| 2000-10-10 | $7.63 | $7.63 | 4,442,000 | — | — |
| 2000-10-09 | $7.50 | $7.50 | 1,610,800 | — | — |
| 2000-10-06 | $7.44 | $7.44 | 2,583,600 | — | — |
| 2000-10-05 | $7.61 | $7.61 | 4,484,000 | — | — |
| 2000-10-04 | $7.58 | $7.58 | 1,054,000 | — | — |
| 2000-10-03 | $7.58 | $7.58 | 2,693,600 | — | — |
| 2000-10-02 | $7.53 | $7.53 | 3,382,400 | — | — |
| 2000-09-29 | $7.52 | $7.52 | 2,407,600 | — | — |
| 2000-09-28 | $7.50 | $7.50 | 4,384,800 | — | — |
| 2000-09-27 | $7.55 | $7.55 | 4,248,800 | — | — |
| 2000-09-26 | $7.58 | $7.58 | 1,533,600 | — | — |
| 2000-09-25 | $7.36 | $7.36 | 3,151,600 | — | — |
| 2000-09-22 | $7.25 | $7.25 | 4,007,200 | — | — |
| 2000-09-21 | $7.33 | $7.33 | 3,255,600 | — | — |
| 2000-09-20 | $7.53 | $7.53 | 6,325,200 | — | — |
| 2000-09-19 | $7.39 | $7.39 | 3,072,400 | — | — |
| 2000-09-18 | $7.34 | $7.34 | 3,819,200 | — | — |
| 2000-09-15 | $7.56 | $7.56 | 4,436,400 | — | — |
| 2000-09-14 | $7.59 | $7.59 | 6,436,000 | — | — |
| 2000-09-13 | $7.72 | $7.72 | 5,692,400 | — | — |
| 2000-09-12 | $8.05 | $8.05 | 7,189,200 | — | — |
| 2000-09-11 | $8.33 | $8.33 | 6,394,400 | — | — |
| 2000-09-08 | $8.19 | $8.19 | 5,362,800 | — | — |
| 2000-09-07 | $8.34 | $8.34 | 5,206,800 | — | — |
| 2000-09-06 | $8.25 | $8.25 | 6,776,000 | — | — |
| 2000-09-05 | $7.84 | $7.84 | 3,062,400 | — | — |
| 2000-09-01 | $7.80 | $7.80 | 5,405,600 | — | — |
| 2000-08-31 | $7.95 | $7.95 | 4,484,400 | — | — |
| 2000-08-30 | $8.06 | $8.06 | 8,611,200 | — | — |
| 2000-08-29 | $7.78 | $7.78 | 6,166,400 | — | — |
| 2000-08-28 | $7.53 | $7.53 | 2,670,800 | — | — |
| 2000-08-25 | $7.56 | $7.56 | 2,186,800 | — | — |
| 2000-08-24 | $7.38 | $7.38 | 5,224,400 | — | — |
| 2000-08-23 | $7.53 | $7.53 | 7,268,400 | — | — |
| 2000-08-22 | $7.36 | $7.36 | 5,407,600 | — | — |
| 2000-08-21 | $7.28 | $7.28 | 6,075,200 | — | — |
| 2000-08-18 | $7.25 | $7.25 | 8,824,800 | — | — |
| 2000-08-17 | $7.69 | $7.69 | 7,148,000 | — | — |
| 2000-08-16 | $7.33 | $7.33 | 11,728,000 | — | — |
| 2000-08-15 | $7.14 | $7.14 | 9,078,800 | — | — |
| 2000-08-14 | $7.11 | $7.11 | 6,935,200 | — | — |
| 2000-08-11 | $7.14 | $7.14 | 25,139,200 | — | — |
| 2000-08-10 | $7.16 | $7.16 | 143,929,200 | — | — |