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
- 1994-02-22 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 | $12.38 | $14.14 | 226,200 | — | — |
| 2000-12-28 | $12.75 | $14.56 | 161,600 | — | — |
| 2000-12-27 | $11.84 | $13.53 | 142,800 | — | — |
| 2000-12-26 | $11.47 | $13.10 | 212,400 | — | — |
| 2000-12-22 | $11.38 | $12.99 | 210,400 | — | — |
| 2000-12-21 | $11.50 | $13.14 | 147,800 | — | — |
| 2000-12-20 | $11.13 | $12.71 | 48,200 | — | — |
| 2000-12-19 | $11.56 | $13.21 | 196,400 | — | — |
| 2000-12-18 | $11.13 | $12.71 | 207,400 | — | — |
| 2000-12-15 | $10.88 | $12.42 | 292,200 | — | — |
| 2000-12-14 | $11.28 | $12.89 | 69,200 | — | — |
| 2000-12-13 | $11.22 | $12.82 | 91,200 | — | — |
| 2000-12-12 | $11.13 | $12.63 | 155,200 | — | — |
| 2000-12-11 | $11.50 | $13.06 | 180,000 | — | — |
| 2000-12-08 | $11.47 | $13.02 | 296,000 | — | — |
| 2000-12-07 | $11.25 | $12.78 | 107,400 | — | — |
| 2000-12-06 | $11.34 | $12.88 | 108,200 | — | — |
| 2000-12-05 | $11.97 | $13.59 | 216,200 | — | — |
| 2000-12-04 | $11.53 | $13.10 | 113,200 | — | — |
| 2000-12-01 | $11.50 | $13.06 | 144,200 | — | — |
| 2000-11-30 | $11.03 | $12.53 | 99,800 | — | — |
| 2000-11-29 | $11.16 | $12.67 | 141,800 | — | — |
| 2000-11-28 | $10.78 | $12.24 | 152,600 | — | — |
| 2000-11-27 | $11.13 | $12.63 | 86,800 | — | — |
| 2000-11-24 | $11.06 | $12.56 | 72,600 | — | — |
| 2000-11-22 | $10.97 | $12.46 | 56,200 | — | — |
| 2000-11-21 | $10.97 | $12.46 | 92,600 | — | — |
| 2000-11-20 | $10.88 | $12.35 | 78,400 | — | — |
| 2000-11-17 | $10.97 | $12.46 | 110,200 | — | — |
| 2000-11-16 | $10.66 | $12.10 | 59,400 | — | — |
| 2000-11-15 | $11.06 | $12.56 | 85,400 | — | — |
| 2000-11-14 | $10.88 | $12.35 | 57,600 | — | — |
| 2000-11-13 | $10.75 | $12.21 | 71,200 | — | — |
| 2000-11-10 | $10.56 | $12.00 | 86,600 | — | — |
| 2000-11-09 | $10.91 | $12.39 | 81,200 | — | — |
| 2000-11-08 | $11.03 | $12.53 | 185,200 | — | — |
| 2000-11-07 | $10.75 | $12.21 | 100,800 | — | — |
| 2000-11-06 | $10.50 | $11.92 | 120,400 | — | — |
| 2000-11-03 | $10.06 | $11.43 | 212,800 | — | — |
| 2000-11-02 | $10.56 | $12.00 | 208,200 | — | — |
| 2000-11-01 | $10.78 | $12.24 | 415,800 | — | — |
| 2000-10-31 | $11.59 | $13.17 | 151,200 | — | — |
| 2000-10-30 | $11.72 | $13.31 | 255,000 | — | — |
| 2000-10-27 | $11.13 | $12.63 | 95,200 | — | — |
| 2000-10-26 | $10.91 | $12.39 | 94,800 | — | — |
| 2000-10-25 | $10.63 | $12.07 | 164,800 | — | — |
| 2000-10-24 | $10.63 | $12.07 | 124,600 | — | — |
| 2000-10-23 | $10.31 | $11.71 | 47,200 | — | — |
| 2000-10-20 | $10.41 | $11.82 | 121,400 | — | — |
| 2000-10-19 | $10.22 | $11.61 | 106,600 | — | — |
| 2000-10-18 | $10.25 | $11.64 | 292,200 | — | — |
| 2000-10-17 | $9.94 | $11.29 | 196,800 | — | — |
| 2000-10-16 | $9.81 | $11.14 | 247,200 | — | — |
| 2000-10-13 | $9.97 | $11.32 | 46,200 | — | — |
| 2000-10-12 | $10.00 | $11.36 | 117,000 | — | — |
| 2000-10-11 | $10.22 | $11.61 | 91,400 | — | — |
| 2000-10-10 | $10.59 | $12.03 | 81,600 | — | — |
| 2000-10-09 | $10.81 | $12.28 | 159,600 | — | — |
| 2000-10-06 | $10.94 | $12.42 | 253,600 | — | — |
| 2000-10-05 | $10.25 | $11.64 | 248,800 | — | — |
| 2000-10-04 | $10.16 | $11.53 | 318,600 | — | — |
| 2000-10-03 | $9.88 | $11.21 | 212,800 | — | — |
| 2000-10-02 | $9.50 | $10.79 | 341,800 | — | — |
| 2000-09-29 | $10.09 | $11.46 | 153,400 | — | — |
| 2000-09-28 | $10.19 | $11.57 | 149,600 | — | — |
| 2000-09-27 | $9.84 | $11.18 | 526,200 | — | — |
| 2000-09-26 | $9.34 | $10.61 | 166,600 | — | — |
| 2000-09-25 | $9.69 | $11.00 | 96,000 | — | — |
| 2000-09-22 | $9.81 | $11.14 | 139,000 | — | — |
| 2000-09-21 | $9.97 | $11.32 | 238,400 | — | — |
| 2000-09-20 | $10.03 | $11.39 | 187,000 | — | — |
| 2000-09-19 | $10.34 | $11.75 | 216,200 | — | — |
| 2000-09-18 | $10.53 | $11.96 | 128,000 | — | — |
| 2000-09-15 | $10.84 | $12.31 | 743,800 | — | — |
| 2000-09-14 | $11.34 | $12.88 | 29,400 | — | — |
| 2000-09-13 | $11.38 | $12.92 | 60,200 | — | — |
| 2000-09-12 | $11.75 | $13.28 | 161,800 | — | — |
| 2000-09-11 | $11.84 | $13.39 | 43,600 | — | — |
| 2000-09-08 | $11.59 | $13.10 | 175,000 | — | — |
| 2000-09-07 | $11.63 | $13.14 | 246,000 | — | — |
| 2000-09-06 | $12.13 | $13.71 | 272,400 | — | — |
| 2000-09-05 | $12.22 | $13.81 | 78,600 | — | — |
| 2000-09-01 | $12.31 | $13.92 | 105,200 | — | — |
| 2000-08-31 | $12.41 | $14.02 | 143,400 | — | — |
| 2000-08-30 | $12.44 | $14.06 | 98,800 | — | — |
| 2000-08-29 | $12.38 | $13.99 | 137,000 | — | — |
| 2000-08-28 | $12.38 | $13.99 | 137,200 | — | — |
| 2000-08-25 | $12.69 | $14.34 | 236,200 | — | — |
| 2000-08-24 | $12.38 | $13.99 | 213,800 | — | — |
| 2000-08-23 | $12.59 | $14.24 | 119,200 | — | — |
| 2000-08-22 | $12.81 | $14.48 | 138,600 | — | — |
| 2000-08-21 | $12.50 | $14.13 | 128,200 | — | — |
| 2000-08-18 | $12.44 | $14.06 | 165,800 | — | — |
| 2000-08-17 | $12.66 | $14.31 | 472,600 | — | — |
| 2000-08-16 | $12.84 | $14.52 | 404,800 | — | — |
| 2000-08-15 | $12.31 | $13.92 | 100,600 | — | — |
| 2000-08-14 | $12.47 | $14.09 | 125,200 | — | — |
| 2000-08-11 | $12.03 | $13.60 | 411,000 | — | — |
| 2000-08-10 | $12.06 | $13.63 | 135,800 | — | — |
| 2000-08-09 | $12.13 | $13.71 | 189,800 | — | — |
| 2000-08-08 | $12.28 | $13.88 | 242,400 | — | — |
| 2000-08-07 | $12.25 | $13.85 | 874,200 | — | — |
| 2000-08-04 | $12.06 | $13.63 | 128,800 | — | — |
| 2000-08-03 | $12.22 | $13.81 | 107,400 | — | — |
| 2000-08-02 | $12.22 | $13.81 | 256,800 | — | — |
| 2000-08-01 | $12.34 | $13.95 | 74,200 | — | — |
| 2000-07-31 | $12.34 | $13.95 | 270,600 | — | — |
| 2000-07-28 | $12.00 | $13.56 | 212,000 | — | — |
| 2000-07-27 | $11.81 | $13.35 | 135,000 | — | — |
| 2000-07-26 | $11.75 | $13.28 | 231,800 | — | — |
| 2000-07-25 | $11.91 | $13.46 | 178,200 | — | — |
| 2000-07-24 | $11.28 | $12.75 | 98,000 | — | — |
| 2000-07-21 | $11.81 | $13.35 | 244,400 | — | — |
| 2000-07-20 | $11.16 | $12.61 | 205,000 | — | — |
| 2000-07-19 | $11.09 | $12.54 | 111,600 | — | — |
| 2000-07-18 | $11.09 | $12.54 | 101,200 | — | — |
| 2000-07-17 | $11.16 | $12.61 | 109,400 | — | — |
| 2000-07-14 | $11.13 | $12.58 | 50,000 | — | — |
| 2000-07-13 | $11.19 | $12.65 | 165,600 | — | — |
| 2000-07-12 | $11.34 | $12.82 | 45,400 | — | — |
| 2000-07-11 | $11.03 | $12.47 | 99,000 | — | — |
| 2000-07-10 | $11.22 | $12.68 | 124,400 | — | — |
| 2000-07-07 | $11.16 | $12.61 | 205,000 | — | — |
| 2000-07-06 | $10.75 | $12.15 | 113,600 | — | — |
| 2000-07-05 | $10.94 | $12.36 | 219,600 | — | — |
| 2000-07-03 | $10.78 | $12.19 | 95,200 | — | — |
| 2000-06-30 | $9.88 | $11.16 | 633,600 | — | — |
| 2000-06-29 | $11.03 | $12.47 | 200,600 | — | — |
| 2000-06-28 | $10.88 | $12.29 | 239,200 | — | — |
| 2000-06-27 | $10.13 | $11.44 | 141,200 | — | — |
| 2000-06-26 | $10.25 | $11.59 | 33,600 | — | — |
| 2000-06-23 | $10.16 | $11.48 | 229,400 | — | — |
| 2000-06-22 | $10.19 | $11.52 | 202,200 | — | — |
| 2000-06-21 | $10.50 | $11.87 | 272,200 | — | — |
| 2000-06-20 | $10.59 | $11.97 | 155,000 | — | — |
| 2000-06-19 | $10.81 | $12.22 | 45,000 | — | — |
| 2000-06-16 | $10.84 | $12.26 | 203,800 | — | — |
| 2000-06-15 | $10.88 | $12.29 | 138,000 | — | — |
| 2000-06-14 | $10.94 | $12.36 | 140,400 | — | — |
| 2000-06-13 | $11.19 | $12.65 | 143,400 | — | — |
| 2000-06-12 | $11.31 | $12.72 | 70,000 | — | — |
| 2000-06-09 | $11.06 | $12.44 | 21,800 | — | — |
| 2000-06-08 | $11.03 | $12.41 | 35,200 | — | — |
| 2000-06-07 | $11.41 | $12.83 | 257,800 | — | — |
| 2000-06-06 | $10.97 | $12.34 | 36,400 | — | — |
| 2000-06-05 | $10.94 | $12.30 | 44,600 | — | — |
| 2000-06-02 | $11.34 | $12.76 | 133,400 | — | — |
| 2000-06-01 | $10.78 | $12.13 | 229,600 | — | — |
| 2000-05-31 | $11.00 | $12.37 | 153,600 | — | — |
| 2000-05-30 | $11.47 | $12.90 | 116,400 | — | — |
| 2000-05-26 | $11.22 | $12.62 | 99,800 | — | — |
| 2000-05-25 | $11.69 | $13.15 | 159,800 | — | — |
| 2000-05-24 | $11.72 | $13.18 | 114,600 | — | — |
| 2000-05-23 | $11.63 | $13.08 | 231,400 | — | — |
| 2000-05-22 | $11.53 | $12.97 | 78,000 | — | — |
| 2000-05-19 | $11.38 | $12.80 | 100,000 | — | — |
| 2000-05-18 | $11.44 | $12.87 | 152,000 | — | — |
| 2000-05-17 | $11.16 | $12.55 | 82,800 | — | — |
| 2000-05-16 | $11.41 | $12.83 | 170,600 | — | — |
| 2000-05-15 | $10.97 | $12.34 | 72,600 | — | — |
| 2000-05-12 | $10.94 | $12.30 | 75,800 | — | — |
| 2000-05-11 | $10.97 | $12.34 | 182,400 | — | — |
| 2000-05-10 | $10.78 | $12.13 | 70,400 | — | — |
| 2000-05-09 | $11.00 | $12.37 | 196,200 | — | — |
| 2000-05-08 | $11.00 | $12.37 | 86,800 | — | — |
| 2000-05-05 | $10.84 | $12.20 | 237,600 | — | — |
| 2000-05-04 | $10.75 | $12.09 | 165,200 | — | — |
| 2000-05-03 | $11.09 | $12.48 | 355,200 | — | — |
| 2000-05-02 | $10.66 | $11.99 | 71,400 | — | — |
| 2000-05-01 | $10.59 | $11.92 | 260,200 | — | — |
| 2000-04-28 | $10.47 | $11.78 | 65,600 | — | — |
| 2000-04-27 | $10.50 | $11.81 | 178,400 | — | — |
| 2000-04-26 | $10.16 | $11.42 | 147,200 | — | — |
| 2000-04-25 | $10.56 | $11.88 | 344,200 | — | — |
| 2000-04-24 | $10.28 | $11.56 | 157,200 | — | — |
| 2000-04-20 | $9.97 | $11.21 | 502,200 | — | — |
| 2000-04-19 | $9.75 | $10.97 | 159,000 | — | — |
| 2000-04-18 | $9.47 | $10.65 | 173,800 | — | — |
| 2000-04-17 | $9.75 | $10.97 | 81,200 | — | — |
| 2000-04-14 | $9.94 | $11.18 | 218,800 | — | — |
| 2000-04-13 | $9.97 | $11.21 | 219,400 | — | — |
| 2000-04-12 | $9.97 | $11.21 | 295,600 | — | — |
| 2000-04-11 | $10.00 | $11.25 | 375,200 | — | — |
| 2000-04-10 | $9.91 | $11.14 | 71,400 | — | — |
| 2000-04-07 | $10.16 | $11.42 | 40,200 | — | — |
| 2000-04-06 | $9.94 | $11.18 | 99,400 | — | — |
| 2000-04-05 | $9.78 | $11.00 | 86,200 | — | — |
| 2000-04-04 | $10.13 | $11.39 | 154,400 | — | — |
| 2000-04-03 | $10.00 | $11.25 | 172,000 | — | — |
| 2000-03-31 | $10.38 | $11.67 | 418,200 | — | — |
| 2000-03-30 | $9.56 | $10.76 | 83,800 | — | — |
| 2000-03-29 | $8.97 | $10.09 | 134,400 | — | — |
| 2000-03-28 | $9.16 | $10.30 | 63,800 | — | — |
| 2000-03-27 | $9.44 | $10.62 | 67,800 | — | — |
| 2000-03-24 | $9.44 | $10.62 | 61,600 | — | — |
| 2000-03-23 | $9.34 | $10.51 | 399,200 | — | — |
| 2000-03-22 | $9.41 | $10.58 | 338,000 | — | — |
| 2000-03-21 | $9.88 | $11.11 | 353,400 | — | — |
| 2000-03-20 | $9.81 | $11.04 | 275,800 | — | — |
| 2000-03-17 | $9.47 | $10.65 | 267,800 | — | — |
| 2000-03-16 | $9.28 | $10.44 | 368,600 | — | — |
| 2000-03-15 | $8.63 | $9.70 | 141,200 | — | — |
| 2000-03-14 | $7.91 | $8.89 | 139,200 | — | — |
| 2000-03-13 | $7.84 | $8.82 | 85,600 | — | — |
| 2000-03-10 | $8.00 | $8.94 | 167,600 | — | — |
| 2000-03-09 | $7.72 | $8.62 | 161,200 | — | — |
| 2000-03-08 | $7.88 | $8.80 | 152,400 | — | — |
| 2000-03-07 | $7.50 | $8.38 | 222,600 | — | — |
| 2000-03-06 | $7.78 | $8.69 | 179,000 | — | — |
| 2000-03-03 | $7.50 | $8.38 | 65,000 | — | — |
| 2000-03-02 | $7.47 | $8.34 | 156,600 | — | — |
| 2000-03-01 | $7.28 | $8.13 | 123,200 | — | — |
| 2000-02-29 | $7.53 | $8.41 | 194,800 | — | — |
| 2000-02-28 | $7.66 | $8.55 | 110,800 | — | — |
| 2000-02-25 | $7.66 | $8.55 | 63,600 | — | — |
| 2000-02-24 | $7.69 | $8.59 | 41,400 | — | — |
| 2000-02-23 | $7.88 | $8.80 | 95,600 | — | — |
| 2000-02-22 | $7.97 | $8.90 | 123,800 | — | — |
| 2000-02-18 | $7.97 | $8.90 | 60,400 | — | — |
| 2000-02-17 | $8.25 | $9.22 | 82,400 | — | — |
| 2000-02-16 | $8.13 | $9.08 | 86,000 | — | — |
| 2000-02-15 | $8.44 | $9.43 | 76,200 | — | — |
| 2000-02-14 | $8.22 | $9.18 | 56,200 | — | — |
| 2000-02-11 | $8.00 | $8.94 | 135,000 | — | — |
| 2000-02-10 | $8.44 | $9.43 | 522,200 | — | — |
| 2000-02-09 | $8.44 | $9.43 | 98,800 | — | — |
| 2000-02-08 | $8.56 | $9.57 | 70,800 | — | — |
| 2000-02-07 | $8.69 | $9.70 | 62,200 | — | — |
| 2000-02-04 | $8.69 | $9.70 | 101,400 | — | — |
| 2000-02-03 | $8.81 | $9.84 | 61,600 | — | — |
| 2000-02-02 | $8.81 | $9.84 | 122,200 | — | — |
| 2000-02-01 | $8.78 | $9.81 | 59,000 | — | — |
| 2000-01-31 | $9.03 | $10.09 | 114,600 | — | — |
| 2000-01-28 | $8.81 | $9.84 | 90,800 | — | — |
| 2000-01-27 | $9.03 | $10.09 | 83,000 | — | — |
| 2000-01-26 | $8.88 | $9.91 | 91,200 | — | — |
| 2000-01-25 | $8.56 | $9.57 | 67,200 | — | — |
| 2000-01-24 | $8.94 | $9.98 | 120,400 | — | — |
| 2000-01-21 | $9.09 | $10.16 | 111,200 | — | — |
| 2000-01-20 | $8.97 | $10.02 | 77,400 | — | — |
| 2000-01-19 | $9.09 | $10.16 | 106,000 | — | — |
| 2000-01-18 | $9.06 | $10.12 | 74,000 | — | — |
| 2000-01-14 | $9.25 | $10.33 | 118,000 | — | — |
| 2000-01-13 | $9.44 | $10.54 | 94,400 | — | — |
| 2000-01-12 | $9.31 | $10.40 | 93,000 | — | — |
| 2000-01-11 | $9.25 | $10.33 | 68,200 | — | — |
| 2000-01-10 | $9.28 | $10.37 | 67,000 | — | — |
| 2000-01-07 | $9.31 | $10.40 | 71,800 | — | — |
| 2000-01-06 | $9.47 | $10.58 | 78,600 | — | — |
| 2000-01-05 | $9.16 | $10.23 | 70,000 | — | — |
| 2000-01-04 | $9.00 | $10.05 | 68,200 | — | — |
| 2000-01-03 | $9.00 | $10.05 | 134,000 | — | — |