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
- 2000-09-19 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 | $8.77 | $8.77 | 731,910 | — | — |
| 2000-12-28 | $8.77 | $8.77 | 1,228,257 | — | — |
| 2000-12-27 | $8.70 | $8.70 | 709,699 | — | — |
| 2000-12-26 | $8.37 | $8.37 | 337,110 | — | — |
| 2000-12-22 | $8.50 | $8.50 | 894,818 | — | — |
| 2000-12-21 | $7.90 | $7.90 | 775,390 | — | — |
| 2000-12-20 | $8.10 | $8.10 | 1,172,448 | — | — |
| 2000-12-19 | $8.50 | $8.50 | 973,025 | — | — |
| 2000-12-18 | $9.23 | $9.23 | 487,783 | — | — |
| 2000-12-15 | $9.43 | $9.43 | 703,017 | — | — |
| 2000-12-14 | $9.56 | $9.56 | 415,787 | — | — |
| 2000-12-13 | $9.83 | $9.83 | 677,137 | — | — |
| 2000-12-12 | $10.09 | $10.09 | 543,215 | — | — |
| 2000-12-11 | $10.43 | $10.43 | 1,086,336 | — | — |
| 2000-12-08 | $10.23 | $10.23 | 3,499,182 | — | — |
| 2000-12-07 | $9.23 | $9.23 | 859,338 | — | — |
| 2000-12-06 | $9.03 | $9.03 | 1,421,375 | — | — |
| 2000-12-05 | $9.96 | $9.96 | 2,149,520 | — | — |
| 2000-12-04 | $9.16 | $9.16 | 516,299 | — | — |
| 2000-12-01 | $9.56 | $9.56 | 922,110 | — | — |
| 2000-11-30 | $9.10 | $9.10 | 806,823 | — | — |
| 2000-11-29 | $9.76 | $9.76 | 425,198 | — | — |
| 2000-11-28 | $10.09 | $10.09 | 894,724 | — | — |
| 2000-11-27 | $10.36 | $10.36 | 563,920 | — | — |
| 2000-11-24 | $10.82 | $10.82 | 1,223,175 | — | — |
| 2000-11-22 | $9.70 | $9.70 | 837,221 | — | — |
| 2000-11-21 | $10.29 | $10.29 | 1,436,527 | — | — |
| 2000-11-20 | $9.63 | $9.63 | 1,414,411 | — | — |
| 2000-11-17 | $10.63 | $10.63 | 726,263 | — | — |
| 2000-11-16 | $10.69 | $10.69 | 1,894,006 | — | — |
| 2000-11-15 | $12.35 | $12.35 | 596,859 | — | — |
| 2000-11-14 | $12.62 | $12.62 | 1,160,214 | — | — |
| 2000-11-13 | $11.95 | $11.95 | 1,373,190 | — | — |
| 2000-11-10 | $12.55 | $12.55 | 1,157,579 | — | — |
| 2000-11-09 | $13.61 | $13.61 | 2,018,328 | — | — |
| 2000-11-08 | $14.08 | $14.08 | 1,493,653 | — | — |
| 2000-11-07 | $14.61 | $14.61 | 1,473,701 | — | — |
| 2000-11-06 | $14.28 | $14.28 | 1,682,630 | — | — |
| 2000-11-03 | $13.48 | $13.48 | 1,345,050 | — | — |
| 2000-11-02 | $13.15 | $13.15 | 920,887 | — | — |
| 2000-11-01 | $11.95 | $11.95 | 1,201,059 | — | — |
| 2000-10-31 | $12.09 | $12.09 | 1,051,044 | — | — |
| 2000-10-30 | $11.36 | $11.36 | 856,044 | — | — |
| 2000-10-27 | $11.75 | $11.75 | 1,043,609 | — | — |
| 2000-10-26 | $13.08 | $13.08 | 783,201 | — | — |
| 2000-10-25 | $13.02 | $13.02 | 1,153,250 | — | — |
| 2000-10-24 | $13.55 | $13.55 | 1,664,937 | — | — |
| 2000-10-23 | $12.49 | $12.49 | 1,072,125 | — | — |
| 2000-10-20 | $12.15 | $12.15 | 3,152,379 | — | — |
| 2000-10-19 | $11.75 | $11.75 | 2,698,947 | — | — |
| 2000-10-18 | $10.16 | $10.16 | 926,439 | — | — |
| 2000-10-17 | $10.49 | $10.49 | 865,172 | — | — |
| 2000-10-16 | $10.49 | $10.49 | 1,005,776 | — | — |
| 2000-10-13 | $12.55 | $12.55 | 1,607,905 | — | — |
| 2000-10-12 | $11.82 | $11.82 | 871,478 | — | — |
| 2000-10-11 | $11.89 | $11.89 | 1,970,896 | — | — |
| 2000-10-10 | $12.22 | $12.22 | 1,871,607 | — | — |
| 2000-10-09 | $13.28 | $13.28 | 1,422,034 | — | — |
| 2000-10-06 | $13.81 | $13.81 | 2,584,789 | — | — |
| 2000-10-05 | $13.02 | $13.02 | 2,514,487 | — | — |
| 2000-10-04 | $11.62 | $11.62 | 1,574,589 | — | — |
| 2000-10-03 | $11.22 | $11.22 | 2,275,442 | — | — |
| 2000-10-02 | $11.29 | $11.29 | 1,962,143 | — | — |
| 2000-09-29 | $12.62 | $12.62 | 1,431,069 | — | — |
| 2000-09-28 | $13.55 | $13.55 | 1,319,169 | — | — |
| 2000-09-27 | $14.01 | $14.01 | 2,592,600 | — | — |
| 2000-09-26 | $14.01 | $14.01 | 2,667,984 | — | — |
| 2000-09-25 | $14.74 | $14.74 | 1,958,002 | — | — |
| 2000-09-22 | $14.94 | $14.94 | 2,335,015 | — | — |
| 2000-09-21 | $15.81 | $15.81 | 3,352,367 | — | — |
| 2000-09-20 | $15.81 | $15.81 | 4,005,034 | — | — |
| 2000-09-19 | $14.88 | $14.88 | 10,133,896 | — | — |