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
- 1987-04-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $10.13 | $10.95 | 0 |
| 2000-12-28 | $10.13 | $10.95 | 2,000 |
| 2000-12-27 | $10.63 | $11.49 | 1,000 |
| 2000-12-26 | $10.13 | $10.95 | 1,600 |
| 2000-12-22 | $10.63 | $11.49 | 600 |
| 2000-12-21 | $10.63 | $11.49 | 5,200 |
| 2000-12-20 | $10.13 | $10.95 | 45,000 |
| 2000-12-19 | $10.25 | $11.05 | 2,400 |
| 2000-12-18 | $9.88 | $10.64 | 36,800 |
| 2000-12-15 | $11.00 | $11.85 | 0 |
| 2000-12-14 | $11.00 | $11.85 | 0 |
| 2000-12-13 | $11.00 | $11.85 | 100 |
| 2000-12-12 | $10.50 | $11.31 | 3,800 |
| 2000-12-11 | $9.75 | $10.51 | 200 |
| 2000-12-08 | $9.75 | $10.51 | 200 |
| 2000-12-07 | $9.06 | $9.77 | 401,000 |
| 2000-12-06 | $9.50 | $10.24 | 0 |
| 2000-12-05 | $9.50 | $10.24 | 900 |
| 2000-12-04 | $9.50 | $10.24 | 3,900 |
| 2000-12-01 | $9.63 | $10.37 | 0 |
| 2000-11-30 | $9.63 | $10.37 | 300 |
| 2000-11-29 | $9.88 | $10.64 | 1,200 |
| 2000-11-28 | $11.88 | $12.80 | 200 |
| 2000-11-27 | $10.50 | $11.31 | 0 |
| 2000-11-24 | $10.50 | $11.31 | 0 |
| 2000-11-22 | $10.50 | $11.31 | 300 |
| 2000-11-21 | $10.50 | $11.31 | 1,000 |
| 2000-11-20 | $10.50 | $11.31 | 400 |
| 2000-11-17 | $11.88 | $12.80 | 300 |
| 2000-11-16 | $11.25 | $12.12 | 2,600 |
| 2000-11-15 | $11.50 | $12.39 | 8,800 |
| 2000-11-14 | $9.63 | $10.37 | 6,800 |
| 2000-11-13 | $9.63 | $10.37 | 0 |
| 2000-11-10 | $9.63 | $10.37 | 0 |
| 2000-11-09 | $9.63 | $10.37 | 0 |
| 2000-11-08 | $9.63 | $10.37 | 1,500 |
| 2000-11-07 | $9.63 | $10.37 | 1,100 |
| 2000-11-06 | $9.78 | $10.54 | 4,800 |
| 2000-11-03 | $10.00 | $10.78 | 97,400 |
| 2000-11-02 | $10.13 | $10.91 | 0 |
| 2000-11-01 | $10.13 | $10.91 | 300 |
| 2000-10-31 | $10.50 | $11.31 | 0 |
| 2000-10-30 | $10.50 | $11.31 | 900 |
| 2000-10-27 | $11.00 | $11.85 | 0 |
| 2000-10-26 | $11.00 | $11.85 | 1,000 |
| 2000-10-25 | $10.75 | $11.58 | 100 |
| 2000-10-24 | $10.63 | $11.45 | 0 |
| 2000-10-23 | $10.63 | $11.45 | 0 |
| 2000-10-20 | $10.63 | $11.45 | 0 |
| 2000-10-19 | $10.63 | $11.45 | 0 |
| 2000-10-18 | $10.63 | $11.45 | 0 |
| 2000-10-17 | $10.63 | $11.45 | 13,700 |
| 2000-10-16 | $11.38 | $12.26 | 0 |
| 2000-10-13 | $11.38 | $12.26 | 6,500 |
| 2000-10-12 | $10.88 | $11.72 | 3,100 |
| 2000-10-11 | $10.88 | $11.72 | 500 |
| 2000-10-10 | $12.25 | $13.20 | 0 |
| 2000-10-09 | $12.25 | $13.20 | 300 |
| 2000-10-06 | $11.00 | $11.85 | 2,700 |
| 2000-10-05 | $11.50 | $12.39 | 400 |
| 2000-10-04 | $12.25 | $13.20 | 0 |
| 2000-10-03 | $12.25 | $13.20 | 3,000 |
| 2000-10-02 | $11.63 | $12.53 | 6,300 |
| 2000-09-29 | $14.50 | $15.63 | 190,300 |
| 2000-09-28 | $12.25 | $13.20 | 32,400 |
| 2000-09-27 | $11.19 | $12.06 | 46,800 |
| 2000-09-26 | $10.00 | $10.78 | 10,800 |
| 2000-09-25 | $11.38 | $12.26 | 25,200 |
| 2000-09-22 | $9.13 | $9.83 | 17,100 |
| 2000-09-21 | $9.00 | $9.70 | 0 |
| 2000-09-20 | $9.00 | $9.70 | 1,100 |
| 2000-09-19 | $9.00 | $9.66 | 0 |
| 2000-09-18 | $9.00 | $9.66 | 0 |
| 2000-09-15 | $9.00 | $9.66 | 0 |
| 2000-09-14 | $9.00 | $9.66 | 0 |
| 2000-09-13 | $9.00 | $9.66 | 200 |
| 2000-09-12 | $9.00 | $9.66 | 3,500 |
| 2000-09-11 | $9.36 | $10.04 | 100 |
| 2000-09-08 | $9.47 | $10.16 | 0 |
| 2000-09-07 | $9.47 | $10.16 | 25,800 |
| 2000-09-06 | $9.47 | $10.16 | 0 |
| 2000-09-05 | $9.47 | $10.16 | 0 |
| 2000-09-01 | $9.47 | $10.16 | 300 |
| 2000-08-31 | $9.13 | $9.79 | 2,000 |
| 2000-08-30 | $9.13 | $9.79 | 0 |
| 2000-08-29 | $9.13 | $9.79 | 0 |
| 2000-08-28 | $9.13 | $9.79 | 0 |
| 2000-08-25 | $9.13 | $9.79 | 0 |
| 2000-08-24 | $9.13 | $9.79 | 0 |
| 2000-08-23 | $9.13 | $9.79 | 0 |
| 2000-08-22 | $9.13 | $9.79 | 700 |
| 2000-08-21 | $9.22 | $9.89 | 27,700 |
| 2000-08-18 | $9.25 | $9.92 | 2,800 |
| 2000-08-17 | $10.00 | $10.73 | 100 |
| 2000-08-16 | $9.88 | $10.59 | 500 |
| 2000-08-15 | $9.63 | $10.33 | 900 |
| 2000-08-14 | $9.00 | $9.66 | 0 |
| 2000-08-11 | $9.00 | $9.66 | 0 |
| 2000-08-10 | $9.00 | $9.66 | 2,600 |
| 2000-08-09 | $9.13 | $9.79 | 5,900 |
| 2000-08-08 | $9.25 | $9.92 | 0 |
| 2000-08-07 | $9.25 | $9.92 | 0 |
| 2000-08-04 | $9.25 | $9.92 | 800 |
| 2000-08-03 | $9.13 | $9.79 | 0 |
| 2000-08-02 | $9.13 | $9.79 | 6,500 |
| 2000-08-01 | $9.50 | $10.19 | 1,200 |
| 2000-07-31 | $9.50 | $10.19 | 700 |
| 2000-07-28 | $9.50 | $10.19 | 0 |
| 2000-07-27 | $9.50 | $10.19 | 0 |
| 2000-07-26 | $9.50 | $10.19 | 0 |
| 2000-07-25 | $9.50 | $10.19 | 2,000 |
| 2000-07-24 | $9.50 | $10.19 | 300 |
| 2000-07-21 | $9.75 | $10.46 | 200 |
| 2000-07-20 | $9.50 | $10.19 | 0 |
| 2000-07-19 | $9.50 | $10.19 | 0 |
| 2000-07-18 | $9.50 | $10.19 | 0 |
| 2000-07-17 | $9.50 | $10.19 | 0 |
| 2000-07-14 | $9.50 | $10.19 | 300 |
| 2000-07-13 | $9.50 | $10.19 | 0 |
| 2000-07-12 | $9.50 | $10.19 | 0 |
| 2000-07-11 | $9.50 | $10.19 | 0 |
| 2000-07-10 | $9.50 | $10.19 | 900 |
| 2000-07-07 | $9.63 | $10.33 | 2,000 |
| 2000-07-06 | $9.69 | $10.39 | 15,400 |
| 2000-07-05 | $9.56 | $10.26 | 0 |
| 2000-07-03 | $9.56 | $10.26 | 400 |
| 2000-06-30 | $9.50 | $10.19 | 3,500 |
| 2000-06-29 | $9.50 | $10.19 | 1,900 |
| 2000-06-28 | $9.50 | $10.19 | 3,800 |
| 2000-06-27 | $9.50 | $10.19 | 3,200 |
| 2000-06-26 | $9.50 | $10.19 | 5,700 |
| 2000-06-23 | $9.38 | $10.06 | 300 |
| 2000-06-22 | $9.75 | $10.46 | 46,800 |
| 2000-06-21 | $9.44 | $10.12 | 3,200 |
| 2000-06-20 | $9.75 | $10.42 | 1,500 |
| 2000-06-19 | $10.50 | $11.22 | 0 |
| 2000-06-16 | $10.50 | $11.22 | 0 |
| 2000-06-15 | $10.50 | $11.22 | 0 |
| 2000-06-14 | $10.50 | $11.22 | 200 |
| 2000-06-13 | $9.50 | $10.15 | 700 |
| 2000-06-12 | $9.00 | $9.62 | 200 |
| 2000-06-09 | $9.81 | $10.48 | 0 |
| 2000-06-08 | $9.81 | $10.48 | 100 |
| 2000-06-07 | $9.50 | $10.15 | 0 |
| 2000-06-06 | $9.50 | $10.15 | 30,200 |
| 2000-06-05 | $9.13 | $9.75 | 500 |
| 2000-06-02 | $9.13 | $9.75 | 3,400 |
| 2000-06-01 | $9.13 | $9.75 | 0 |
| 2000-05-31 | $9.13 | $9.75 | 1,200 |
| 2000-05-30 | $9.25 | $9.88 | 0 |
| 2000-05-26 | $9.25 | $9.88 | 1,000 |
| 2000-05-25 | $9.25 | $9.88 | 0 |
| 2000-05-24 | $9.25 | $9.88 | 4,400 |
| 2000-05-23 | $10.06 | $10.75 | 1,200 |
| 2000-05-22 | $10.06 | $10.75 | 600 |
| 2000-05-19 | $10.06 | $10.75 | 0 |
| 2000-05-18 | $10.06 | $10.75 | 0 |
| 2000-05-17 | $10.06 | $10.75 | 0 |
| 2000-05-16 | $10.06 | $10.75 | 0 |
| 2000-05-15 | $10.06 | $10.75 | 1,600 |
| 2000-05-12 | $10.06 | $10.75 | 0 |
| 2000-05-11 | $10.06 | $10.75 | 0 |
| 2000-05-10 | $10.06 | $10.75 | 0 |
| 2000-05-09 | $10.06 | $10.75 | 0 |
| 2000-05-08 | $10.06 | $10.75 | 0 |
| 2000-05-05 | $10.06 | $10.75 | 13,600 |
| 2000-05-04 | $9.25 | $9.88 | 0 |
| 2000-05-03 | $9.25 | $9.88 | 0 |
| 2000-05-02 | $9.25 | $9.88 | 104,800 |
| 2000-05-01 | $9.13 | $9.75 | 2,900 |
| 2000-04-28 | $9.00 | $9.62 | 1,200 |
| 2000-04-27 | $9.50 | $10.15 | 1,500 |
| 2000-04-26 | $9.63 | $10.28 | 500 |
| 2000-04-25 | $9.00 | $9.62 | 0 |
| 2000-04-24 | $9.00 | $9.62 | 200 |
| 2000-04-20 | $9.00 | $9.62 | 2,000 |
| 2000-04-19 | $9.00 | $9.62 | 0 |
| 2000-04-18 | $9.00 | $9.62 | 2,000 |
| 2000-04-17 | $8.88 | $9.48 | 400 |
| 2000-04-14 | $9.25 | $9.88 | 6,300 |
| 2000-04-13 | $9.25 | $9.88 | 6,200 |
| 2000-04-12 | $9.38 | $10.02 | 800 |
| 2000-04-11 | $9.75 | $10.42 | 3,600 |
| 2000-04-10 | $9.88 | $10.55 | 500 |
| 2000-04-07 | $10.25 | $10.95 | 5,100 |
| 2000-04-06 | $10.00 | $10.68 | 4,400 |
| 2000-04-05 | $10.25 | $10.95 | 97,200 |
| 2000-04-04 | $10.50 | $11.22 | 500 |
| 2000-04-03 | $10.50 | $11.22 | 8,500 |
| 2000-03-31 | $10.56 | $11.29 | 12,900 |
| 2000-03-30 | $10.75 | $11.49 | 300 |
| 2000-03-29 | $11.38 | $12.15 | 200 |
| 2000-03-28 | $11.38 | $12.15 | 0 |
| 2000-03-27 | $11.38 | $12.15 | 4,900 |
| 2000-03-24 | $11.38 | $12.15 | 0 |
| 2000-03-23 | $11.38 | $12.15 | 2,100 |
| 2000-03-22 | $10.69 | $11.42 | 0 |
| 2000-03-21 | $10.75 | $11.44 | 0 |
| 2000-03-20 | $10.75 | $11.44 | 4,100 |
| 2000-03-17 | $11.00 | $11.71 | 0 |
| 2000-03-16 | $11.00 | $11.71 | 0 |
| 2000-03-15 | $11.00 | $11.71 | 0 |
| 2000-03-14 | $11.00 | $11.71 | 6,700 |
| 2000-03-13 | $10.50 | $11.18 | 7,500 |
| 2000-03-10 | $10.50 | $11.18 | 2,800 |
| 2000-03-09 | $10.25 | $10.91 | 0 |
| 2000-03-08 | $10.25 | $10.91 | 4,000 |
| 2000-03-07 | $11.00 | $11.71 | 2,700 |
| 2000-03-06 | $10.75 | $11.44 | 900 |
| 2000-03-03 | $11.69 | $12.44 | 1,000 |
| 2000-03-02 | $11.00 | $11.71 | 500 |
| 2000-03-01 | $11.69 | $12.44 | 7,100 |
| 2000-02-29 | $12.00 | $12.77 | 100 |
| 2000-02-28 | $11.38 | $12.11 | 0 |
| 2000-02-25 | $11.38 | $12.11 | 500 |
| 2000-02-24 | $11.00 | $11.71 | 0 |
| 2000-02-23 | $11.00 | $11.71 | 2,000 |
| 2000-02-22 | $10.38 | $11.04 | 100 |
| 2000-02-18 | $10.63 | $11.31 | 23,700 |
| 2000-02-17 | $11.13 | $11.84 | 0 |
| 2000-02-16 | $11.13 | $11.84 | 10,800 |
| 2000-02-15 | $11.00 | $11.71 | 400 |
| 2000-02-14 | $11.38 | $12.11 | 0 |
| 2000-02-11 | $11.38 | $12.11 | 1,000 |
| 2000-02-10 | $12.50 | $13.31 | 200 |
| 2000-02-09 | $11.00 | $11.71 | 1,900 |
| 2000-02-08 | $10.88 | $11.58 | 0 |
| 2000-02-07 | $10.88 | $11.58 | 2,200 |
| 2000-02-04 | $12.25 | $13.04 | 1,800 |
| 2000-02-03 | $12.13 | $12.91 | 19,600 |
| 2000-02-02 | $11.00 | $11.71 | 900 |
| 2000-02-01 | $12.25 | $13.04 | 0 |
| 2000-01-31 | $12.25 | $13.04 | 0 |
| 2000-01-28 | $12.25 | $13.04 | 11,200 |
| 2000-01-27 | $12.00 | $12.77 | 0 |
| 2000-01-26 | $12.00 | $12.77 | 0 |
| 2000-01-25 | $12.00 | $12.77 | 200 |
| 2000-01-24 | $11.50 | $12.24 | 2,100 |
| 2000-01-21 | $12.00 | $12.77 | 800 |
| 2000-01-20 | $12.25 | $13.04 | 1,900 |
| 2000-01-19 | $11.63 | $12.37 | 10,000 |
| 2000-01-18 | $11.59 | $12.34 | 0 |
| 2000-01-14 | $11.59 | $12.34 | 800 |
| 2000-01-13 | $11.59 | $12.34 | 800 |
| 2000-01-12 | $10.88 | $11.58 | 1,700 |
| 2000-01-11 | $11.25 | $11.98 | 1,000 |
| 2000-01-10 | $11.25 | $11.98 | 1,600 |
| 2000-01-07 | $10.88 | $11.58 | 200 |
| 2000-01-06 | $11.31 | $12.04 | 8,700 |
| 2000-01-05 | $11.00 | $11.71 | 800 |
| 2000-01-04 | $10.88 | $11.58 | 0 |
| 2000-01-03 | $10.88 | $11.58 | 1,400 |