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
- 1994-04-28 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 | $11.58 | $16.01 | 5,625 | — | — |
| 2000-12-28 | $11.50 | $15.89 | 5,400 | — | — |
| 2000-12-27 | $11.78 | $16.27 | 0 | — | — |
| 2000-12-26 | $11.78 | $16.27 | 5,400 | — | — |
| 2000-12-22 | $11.50 | $15.89 | 3,600 | — | — |
| 2000-12-21 | $11.56 | $15.97 | 4,725 | — | — |
| 2000-12-20 | $11.33 | $15.66 | 675 | — | — |
| 2000-12-19 | $11.33 | $15.66 | 4,275 | — | — |
| 2000-12-18 | $11.33 | $15.66 | 7,425 | — | — |
| 2000-12-15 | $11.22 | $15.51 | 4,950 | — | — |
| 2000-12-14 | $11.56 | $15.97 | 0 | — | — |
| 2000-12-13 | $11.56 | $15.97 | 6,525 | — | — |
| 2000-12-12 | $11.56 | $15.97 | 8,550 | — | — |
| 2000-12-11 | $11.22 | $15.51 | 1,575 | — | — |
| 2000-12-08 | $11.61 | $16.04 | 16,200 | — | — |
| 2000-12-07 | $10.44 | $14.43 | 0 | — | — |
| 2000-12-06 | $10.44 | $14.43 | 2,250 | — | — |
| 2000-12-05 | $10.25 | $14.16 | 8,550 | — | — |
| 2000-12-04 | $10.33 | $14.28 | 3,825 | — | — |
| 2000-12-01 | $9.89 | $13.66 | 1,800 | — | — |
| 2000-11-30 | $10.06 | $13.89 | 11,700 | — | — |
| 2000-11-29 | $9.94 | $13.74 | 3,825 | — | — |
| 2000-11-28 | $9.94 | $13.74 | 1,800 | — | — |
| 2000-11-27 | $10.11 | $13.97 | 5,400 | — | — |
| 2000-11-24 | $9.83 | $13.59 | 1,125 | — | — |
| 2000-11-22 | $10.00 | $13.82 | 8,775 | — | — |
| 2000-11-21 | $10.03 | $13.86 | 9,675 | — | — |
| 2000-11-20 | $10.00 | $13.82 | 16,875 | — | — |
| 2000-11-17 | $9.94 | $13.74 | 11,700 | — | — |
| 2000-11-16 | $9.94 | $13.74 | 13,275 | — | — |
| 2000-11-15 | $9.94 | $13.74 | 3,150 | — | — |
| 2000-11-14 | $9.83 | $13.59 | 7,650 | — | — |
| 2000-11-13 | $10.17 | $14.05 | 1,350 | — | — |
| 2000-11-10 | $10.00 | $13.82 | 2,250 | — | — |
| 2000-11-09 | $9.92 | $13.70 | 10,800 | — | — |
| 2000-11-08 | $10.33 | $14.28 | 900 | — | — |
| 2000-11-07 | $10.22 | $14.12 | 2,250 | — | — |
| 2000-11-06 | $9.67 | $13.37 | 35,775 | — | — |
| 2000-11-03 | $10.22 | $13.96 | 450 | — | — |
| 2000-11-02 | $10.03 | $13.69 | 4,500 | — | — |
| 2000-11-01 | $10.03 | $13.69 | 225 | — | — |
| 2000-10-31 | $10.11 | $13.80 | 7,425 | — | — |
| 2000-10-30 | $10.11 | $13.80 | 3,600 | — | — |
| 2000-10-27 | $10.03 | $13.69 | 5,625 | — | — |
| 2000-10-26 | $10.03 | $13.69 | 0 | — | — |
| 2000-10-25 | $10.03 | $13.69 | 225 | — | — |
| 2000-10-24 | $10.03 | $13.69 | 675 | — | — |
| 2000-10-23 | $10.06 | $13.73 | 0 | — | — |
| 2000-10-20 | $10.06 | $13.73 | 2,925 | — | — |
| 2000-10-19 | $10.11 | $13.80 | 1,350 | — | — |
| 2000-10-18 | $10.22 | $13.96 | 0 | — | — |
| 2000-10-17 | $10.22 | $13.96 | 0 | — | — |
| 2000-10-16 | $10.22 | $13.96 | 0 | — | — |
| 2000-10-13 | $10.22 | $13.96 | 3,825 | — | — |
| 2000-10-12 | $10.22 | $13.96 | 2,925 | — | — |
| 2000-10-11 | $10.22 | $13.96 | 675 | — | — |
| 2000-10-10 | $10.22 | $13.96 | 1,350 | — | — |
| 2000-10-09 | $10.33 | $14.11 | 0 | — | — |
| 2000-10-06 | $10.33 | $14.11 | 14,625 | — | — |
| 2000-10-05 | $10.22 | $13.96 | 1,800 | — | — |
| 2000-10-04 | $10.28 | $14.03 | 32,850 | — | — |
| 2000-10-03 | $10.22 | $13.96 | 4,050 | — | — |
| 2000-10-02 | $10.61 | $14.49 | 3,825 | — | — |
| 2000-09-29 | $10.39 | $14.18 | 1,575 | — | — |
| 2000-09-28 | $10.25 | $13.99 | 4,500 | — | — |
| 2000-09-27 | $10.28 | $14.03 | 6,750 | — | — |
| 2000-09-26 | $10.28 | $14.03 | 17,775 | — | — |
| 2000-09-25 | $10.33 | $14.11 | 9,450 | — | — |
| 2000-09-22 | $10.39 | $14.18 | 7,200 | — | — |
| 2000-09-21 | $10.28 | $14.03 | 2,025 | — | — |
| 2000-09-20 | $10.28 | $14.03 | 900 | — | — |
| 2000-09-19 | $10.28 | $14.03 | 1,125 | — | — |
| 2000-09-18 | $10.44 | $14.26 | 675 | — | — |
| 2000-09-15 | $10.28 | $14.03 | 3,600 | — | — |
| 2000-09-14 | $10.25 | $13.99 | 10,350 | — | — |
| 2000-09-13 | $10.28 | $14.03 | 5,175 | — | — |
| 2000-09-12 | $10.39 | $14.18 | 11,475 | — | — |
| 2000-09-11 | $10.25 | $13.99 | 6,525 | — | — |
| 2000-09-08 | $10.22 | $13.96 | 5,175 | — | — |
| 2000-09-07 | $10.00 | $13.65 | 28,125 | — | — |
| 2000-09-06 | $10.06 | $13.73 | 0 | — | — |
| 2000-09-05 | $10.06 | $13.73 | 10,800 | — | — |
| 2000-09-01 | $10.17 | $13.88 | 1,125 | — | — |
| 2000-08-31 | $10.33 | $14.11 | 1,350 | — | — |
| 2000-08-30 | $10.11 | $13.80 | 2,925 | — | — |
| 2000-08-29 | $10.22 | $13.96 | 5,175 | — | — |
| 2000-08-28 | $10.22 | $13.96 | 2,925 | — | — |
| 2000-08-25 | $10.22 | $13.96 | 2,475 | — | — |
| 2000-08-24 | $10.33 | $14.11 | 1,800 | — | — |
| 2000-08-23 | $10.22 | $13.96 | 7,425 | — | — |
| 2000-08-22 | $10.22 | $13.96 | 16,425 | — | — |
| 2000-08-21 | $10.44 | $14.26 | 8,325 | — | — |
| 2000-08-18 | $11.11 | $15.17 | 12,150 | — | — |
| 2000-08-17 | $10.44 | $14.26 | 13,500 | — | — |
| 2000-08-16 | $10.44 | $14.26 | 9,225 | — | — |
| 2000-08-15 | $10.50 | $14.34 | 4,050 | — | — |
| 2000-08-14 | $10.61 | $14.49 | 1,350 | — | — |
| 2000-08-11 | $10.89 | $14.87 | 8,550 | — | — |
| 2000-08-10 | $10.78 | $14.71 | 225 | — | — |
| 2000-08-09 | $10.33 | $14.11 | 12,825 | — | — |
| 2000-08-08 | $10.39 | $14.18 | 73,350 | — | — |
| 2000-08-07 | $10.06 | $13.73 | 5,175 | — | — |
| 2000-08-04 | $10.22 | $13.79 | 2,925 | — | — |
| 2000-08-03 | $10.00 | $13.49 | 2,925 | — | — |
| 2000-08-02 | $10.11 | $13.64 | 4,950 | — | — |
| 2000-08-01 | $10.11 | $13.64 | 5,175 | — | — |
| 2000-07-31 | $10.11 | $13.64 | 8,550 | — | — |
| 2000-07-28 | $9.78 | $13.19 | 12,150 | — | — |
| 2000-07-27 | $9.78 | $13.19 | 8,325 | — | — |
| 2000-07-26 | $10.06 | $13.56 | 675 | — | — |
| 2000-07-25 | $10.00 | $13.49 | 3,150 | — | — |
| 2000-07-24 | $9.81 | $13.23 | 13,050 | — | — |
| 2000-07-21 | $9.89 | $13.34 | 23,625 | — | — |
| 2000-07-20 | $9.78 | $13.19 | 14,625 | — | — |
| 2000-07-19 | $10.00 | $13.49 | 900 | — | — |
| 2000-07-18 | $10.22 | $13.79 | 4,725 | — | — |
| 2000-07-17 | $9.94 | $13.41 | 6,075 | — | — |
| 2000-07-14 | $10.22 | $13.79 | 10,575 | — | — |
| 2000-07-13 | $9.89 | $13.34 | 225 | — | — |
| 2000-07-12 | $9.78 | $13.19 | 5,625 | — | — |
| 2000-07-11 | $10.11 | $13.64 | 2,250 | — | — |
| 2000-07-10 | $10.00 | $13.49 | 5,175 | — | — |
| 2000-07-07 | $10.11 | $13.64 | 6,750 | — | — |
| 2000-07-06 | $9.86 | $13.30 | 12,825 | — | — |
| 2000-07-05 | $10.06 | $13.56 | 4,050 | — | — |
| 2000-07-03 | $9.83 | $13.26 | 225 | — | — |
| 2000-06-30 | $10.22 | $13.79 | 5,625 | — | — |
| 2000-06-29 | $9.78 | $13.19 | 2,925 | — | — |
| 2000-06-28 | $9.81 | $13.23 | 675 | — | — |
| 2000-06-27 | $10.00 | $13.49 | 15,075 | — | — |
| 2000-06-26 | $10.03 | $13.53 | 5,175 | — | — |
| 2000-06-23 | $10.28 | $13.86 | 2,025 | — | — |
| 2000-06-22 | $10.22 | $13.79 | 3,150 | — | — |
| 2000-06-21 | $10.06 | $13.56 | 13,500 | — | — |
| 2000-06-20 | $10.06 | $13.56 | 1,575 | — | — |
| 2000-06-19 | $10.22 | $13.79 | 3,375 | — | — |
| 2000-06-16 | $10.06 | $13.56 | 3,150 | — | — |
| 2000-06-15 | $10.22 | $13.79 | 10,125 | — | — |
| 2000-06-14 | $10.56 | $14.24 | 900 | — | — |
| 2000-06-13 | $10.67 | $14.39 | 17,325 | — | — |
| 2000-06-12 | $11.11 | $14.99 | 5,400 | — | — |
| 2000-06-09 | $10.67 | $14.39 | 900 | — | — |
| 2000-06-08 | $10.56 | $14.24 | 2,475 | — | — |
| 2000-06-07 | $10.67 | $14.39 | 2,025 | — | — |
| 2000-06-06 | $10.44 | $14.09 | 225 | — | — |
| 2000-06-05 | $10.44 | $14.09 | 675 | — | — |
| 2000-06-02 | $10.56 | $14.24 | 2,925 | — | — |
| 2000-06-01 | $10.39 | $14.01 | 10,575 | — | — |
| 2000-05-31 | $10.28 | $13.86 | 3,150 | — | — |
| 2000-05-30 | $10.22 | $13.79 | 5,400 | — | — |
| 2000-05-26 | $10.22 | $13.79 | 1,350 | — | — |
| 2000-05-25 | $10.56 | $14.24 | 1,800 | — | — |
| 2000-05-24 | $10.56 | $14.24 | 1,350 | — | — |
| 2000-05-23 | $10.42 | $14.05 | 6,300 | — | — |
| 2000-05-22 | $10.28 | $13.86 | 2,475 | — | — |
| 2000-05-19 | $10.28 | $13.86 | 900 | — | — |
| 2000-05-18 | $10.22 | $13.79 | 6,750 | — | — |
| 2000-05-17 | $10.67 | $14.39 | 0 | — | — |
| 2000-05-16 | $10.67 | $14.39 | 1,800 | — | — |
| 2000-05-15 | $10.06 | $13.57 | 8,775 | — | — |
| 2000-05-12 | $10.11 | $13.64 | 18,450 | — | — |
| 2000-05-11 | $10.11 | $13.64 | 1,125 | — | — |
| 2000-05-10 | $10.00 | $13.49 | 7,650 | — | — |
| 2000-05-09 | $9.83 | $13.26 | 11,250 | — | — |
| 2000-05-08 | $10.44 | $14.09 | 68,400 | — | — |
| 2000-05-05 | $10.22 | $13.62 | 0 | — | — |
| 2000-05-04 | $10.22 | $13.62 | 4,725 | — | — |
| 2000-05-03 | $11.00 | $14.66 | 225 | — | — |
| 2000-05-02 | $10.89 | $14.51 | 4,050 | — | — |
| 2000-05-01 | $11.11 | $14.81 | 0 | — | — |
| 2000-04-28 | $11.11 | $14.81 | 225 | — | — |
| 2000-04-27 | $11.22 | $14.96 | 0 | — | — |
| 2000-04-26 | $11.22 | $14.96 | 4,725 | — | — |
| 2000-04-25 | $11.56 | $15.40 | 15,750 | — | — |
| 2000-04-24 | $11.11 | $14.81 | 15,525 | — | — |
| 2000-04-20 | $10.56 | $14.07 | 450 | — | — |
| 2000-04-19 | $10.22 | $13.62 | 1,350 | — | — |
| 2000-04-18 | $10.44 | $13.92 | 2,700 | — | — |
| 2000-04-17 | $10.22 | $13.62 | 6,750 | — | — |
| 2000-04-14 | $10.00 | $13.33 | 0 | — | — |
| 2000-04-13 | $10.00 | $13.33 | 6,075 | — | — |
| 2000-04-12 | $9.94 | $13.25 | 7,650 | — | — |
| 2000-04-11 | $10.33 | $13.77 | 1,800 | — | — |
| 2000-04-10 | $10.22 | $13.62 | 4,950 | — | — |
| 2000-04-07 | $10.22 | $13.62 | 450 | — | — |
| 2000-04-06 | $10.67 | $14.22 | 10,575 | — | — |
| 2000-04-05 | $10.44 | $13.92 | 3,825 | — | — |
| 2000-04-04 | $11.56 | $15.40 | 1,350 | — | — |
| 2000-04-03 | $10.11 | $13.48 | 3,375 | — | — |
| 2000-03-31 | $10.22 | $13.62 | 1,350 | — | — |
| 2000-03-30 | $9.89 | $13.18 | 1,350 | — | — |
| 2000-03-29 | $9.83 | $13.11 | 10,125 | — | — |
| 2000-03-28 | $10.44 | $13.92 | 10,125 | — | — |
| 2000-03-27 | $10.78 | $14.36 | 8,325 | — | — |
| 2000-03-24 | $10.78 | $14.36 | 450 | — | — |
| 2000-03-23 | $10.94 | $14.59 | 27,000 | — | — |
| 2000-03-22 | $10.97 | $14.62 | 5,400 | — | — |
| 2000-03-21 | $10.89 | $14.51 | 5,625 | — | — |
| 2000-03-20 | $10.44 | $13.92 | 8,325 | — | — |
| 2000-03-17 | $10.61 | $14.14 | 1,350 | — | — |
| 2000-03-16 | $9.67 | $12.88 | 7,875 | — | — |
| 2000-03-15 | $10.67 | $14.22 | 4,725 | — | — |
| 2000-03-14 | $9.33 | $12.44 | 6,300 | — | — |
| 2000-03-13 | $10.17 | $13.55 | 4,050 | — | — |
| 2000-03-10 | $10.61 | $14.14 | 1,125 | — | — |
| 2000-03-09 | $10.67 | $14.22 | 4,050 | — | — |
| 2000-03-08 | $10.67 | $14.22 | 0 | — | — |
| 2000-03-07 | $10.67 | $14.22 | 675 | — | — |
| 2000-03-06 | $10.67 | $14.22 | 4,725 | — | — |
| 2000-03-03 | $10.78 | $14.36 | 450 | — | — |
| 2000-03-02 | $10.89 | $14.51 | 2,250 | — | — |
| 2000-03-01 | $10.67 | $14.22 | 8,550 | — | — |
| 2000-02-29 | $10.89 | $14.51 | 450 | — | — |
| 2000-02-28 | $10.89 | $14.51 | 0 | — | — |
| 2000-02-25 | $10.89 | $14.51 | 1,350 | — | — |
| 2000-02-24 | $10.83 | $14.44 | 5,625 | — | — |
| 2000-02-23 | $11.00 | $14.66 | 4,050 | — | — |
| 2000-02-22 | $10.89 | $14.51 | 6,525 | — | — |
| 2000-02-18 | $10.89 | $14.51 | 16,650 | — | — |
| 2000-02-17 | $11.56 | $15.40 | 9,900 | — | — |
| 2000-02-16 | $11.89 | $15.85 | 450 | — | — |
| 2000-02-15 | $11.56 | $15.40 | 675 | — | — |
| 2000-02-14 | $11.56 | $15.40 | 0 | — | — |
| 2000-02-11 | $11.56 | $15.40 | 10,350 | — | — |
| 2000-02-10 | $11.56 | $15.40 | 5,400 | — | — |
| 2000-02-09 | $12.88 | $17.17 | 900 | — | — |
| 2000-02-08 | $11.61 | $15.48 | 9,675 | — | — |
| 2000-02-07 | $12.00 | $15.99 | 72,000 | — | — |
| 2000-02-04 | $12.58 | $16.61 | 8,100 | — | — |
| 2000-02-03 | $12.89 | $17.01 | 67,275 | — | — |
| 2000-02-02 | $13.39 | $17.67 | 2,025 | — | — |
| 2000-02-01 | $13.72 | $18.11 | 2,475 | — | — |
| 2000-01-31 | $13.72 | $18.11 | 21,150 | — | — |
| 2000-01-28 | $13.78 | $18.19 | 12,825 | — | — |
| 2000-01-27 | $13.67 | $18.04 | 2,475 | — | — |
| 2000-01-26 | $14.00 | $18.48 | 6,525 | — | — |
| 2000-01-25 | $13.78 | $18.19 | 9,450 | — | — |
| 2000-01-24 | $13.94 | $18.41 | 32,850 | — | — |
| 2000-01-21 | $13.61 | $17.97 | 9,450 | — | — |
| 2000-01-20 | $13.67 | $18.04 | 0 | — | — |
| 2000-01-19 | $13.67 | $18.04 | 3,825 | — | — |
| 2000-01-18 | $13.69 | $18.08 | 2,925 | — | — |
| 2000-01-14 | $13.72 | $18.11 | 3,825 | — | — |
| 2000-01-13 | $13.69 | $18.08 | 1,350 | — | — |
| 2000-01-12 | $13.72 | $18.11 | 20,475 | — | — |
| 2000-01-11 | $13.56 | $17.89 | 14,850 | — | — |
| 2000-01-10 | $13.56 | $17.89 | 22,500 | — | — |
| 2000-01-07 | $13.56 | $17.89 | 16,425 | — | — |
| 2000-01-06 | $13.56 | $17.89 | 35,100 | — | — |
| 2000-01-05 | $13.56 | $17.89 | 78,750 | — | — |
| 2000-01-04 | $13.56 | $17.89 | 24,750 | — | — |
| 2000-01-03 | $13.22 | $17.45 | 12,150 | — | — |