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
- 1992-06-16 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 | $12.83 | $12.83 | 23,891 | — | — |
| 2000-12-28 | $11.90 | $11.90 | 15,644 | — | — |
| 2000-12-27 | $12.37 | $12.37 | 31,046 | — | — |
| 2000-12-26 | $11.54 | $11.54 | 51,421 | — | — |
| 2000-12-22 | $11.39 | $11.39 | 28,015 | — | — |
| 2000-12-21 | $10.87 | $10.87 | 24,376 | — | — |
| 2000-12-20 | $10.82 | $10.82 | 35,776 | — | — |
| 2000-12-19 | $10.67 | $10.67 | 4,730 | — | — |
| 2000-12-18 | $10.82 | $10.82 | 8,974 | — | — |
| 2000-12-15 | $10.72 | $10.72 | 8,732 | — | — |
| 2000-12-14 | $10.77 | $10.77 | 6,913 | — | — |
| 2000-12-13 | $10.82 | $10.82 | 18,434 | — | — |
| 2000-12-12 | $10.62 | $10.62 | 9,217 | — | — |
| 2000-12-11 | $10.87 | $10.87 | 10,430 | — | — |
| 2000-12-08 | $10.93 | $10.93 | 8,247 | — | — |
| 2000-12-07 | $10.62 | $10.62 | 970 | — | — |
| 2000-12-06 | $10.77 | $10.77 | 6,670 | — | — |
| 2000-12-05 | $10.41 | $10.41 | 23,649 | — | — |
| 2000-12-04 | $10.26 | $10.26 | 9,702 | — | — |
| 2000-12-01 | $10.31 | $10.31 | 6,791 | — | — |
| 2000-11-30 | $10.31 | $10.31 | 39,536 | — | — |
| 2000-11-29 | $10.26 | $10.26 | 10,308 | — | — |
| 2000-11-28 | $10.31 | $10.31 | 8,853 | — | — |
| 2000-11-27 | $10.41 | $10.41 | 4,851 | — | — |
| 2000-11-24 | $10.31 | $10.31 | 0 | — | — |
| 2000-11-22 | $10.31 | $10.31 | 25,104 | — | — |
| 2000-11-21 | $10.41 | $10.41 | 21,102 | — | — |
| 2000-11-20 | $10.41 | $10.41 | 17,464 | — | — |
| 2000-11-17 | $10.36 | $10.36 | 20,374 | — | — |
| 2000-11-16 | $10.41 | $10.41 | 36,504 | — | — |
| 2000-11-15 | $10.72 | $10.72 | 148,562 | — | — |
| 2000-11-14 | $11.03 | $11.03 | 8,489 | — | — |
| 2000-11-13 | $11.13 | $11.13 | 15,159 | — | — |
| 2000-11-10 | $11.13 | $11.13 | 32,987 | — | — |
| 2000-11-09 | $11.39 | $11.39 | 44,508 | — | — |
| 2000-11-08 | $11.44 | $11.44 | 42,931 | — | — |
| 2000-11-07 | $11.44 | $11.44 | 29,470 | — | — |
| 2000-11-06 | $11.34 | $11.34 | 1,334 | — | — |
| 2000-11-03 | $11.49 | $11.49 | 7,277 | — | — |
| 2000-11-02 | $11.49 | $11.49 | 20,859 | — | — |
| 2000-11-01 | $11.44 | $11.44 | 20,738 | — | — |
| 2000-10-31 | $11.54 | $11.54 | 10,066 | — | — |
| 2000-10-30 | $11.13 | $11.13 | 42,931 | — | — |
| 2000-10-27 | $11.44 | $11.44 | 27,529 | — | — |
| 2000-10-26 | $11.39 | $11.39 | 60,880 | — | — |
| 2000-10-25 | $11.39 | $11.39 | 5,821 | — | — |
| 2000-10-24 | $11.49 | $11.49 | 26,559 | — | — |
| 2000-10-23 | $11.54 | $11.54 | 22,072 | — | — |
| 2000-10-20 | $11.54 | $11.54 | 22,315 | — | — |
| 2000-10-19 | $11.54 | $11.54 | 48,631 | — | — |
| 2000-10-18 | $11.13 | $11.13 | 36,746 | — | — |
| 2000-10-17 | $11.34 | $11.34 | 16,493 | — | — |
| 2000-10-16 | $11.13 | $11.13 | 30,804 | — | — |
| 2000-10-13 | $11.08 | $11.08 | 24,740 | — | — |
| 2000-10-12 | $11.08 | $11.08 | 42,446 | — | — |
| 2000-10-11 | $11.39 | $11.39 | 2,062 | — | — |
| 2000-10-10 | $11.39 | $11.39 | 29,349 | — | — |
| 2000-10-09 | $11.44 | $11.44 | 45,357 | — | — |
| 2000-10-06 | $11.39 | $11.39 | 14,068 | — | — |
| 2000-10-05 | $11.44 | $11.44 | 49,359 | — | — |
| 2000-10-04 | $11.49 | $11.49 | 10,430 | — | — |
| 2000-10-03 | $11.40 | $11.40 | 44,144 | — | — |
| 2000-10-02 | $11.34 | $11.34 | 25,953 | — | — |
| 2000-09-29 | $11.34 | $11.34 | 60,880 | — | — |
| 2000-09-28 | $11.54 | $11.54 | 11,642 | — | — |
| 2000-09-27 | $11.44 | $11.44 | 5,215 | — | — |
| 2000-09-26 | $11.54 | $11.54 | 30,076 | — | — |
| 2000-09-25 | $11.44 | $11.44 | 38,565 | — | — |
| 2000-09-22 | $11.49 | $11.49 | 46,812 | — | — |
| 2000-09-21 | $11.44 | $11.44 | 104,903 | — | — |
| 2000-09-20 | $11.54 | $11.54 | 9,459 | — | — |
| 2000-09-19 | $11.54 | $11.54 | 38,687 | — | — |
| 2000-09-18 | $11.13 | $11.13 | 44,629 | — | — |
| 2000-09-15 | $11.13 | $11.13 | 39,536 | — | — |
| 2000-09-14 | $11.35 | $11.35 | 24,740 | — | — |
| 2000-09-13 | $11.54 | $11.54 | 28,863 | — | — |
| 2000-09-12 | $11.44 | $11.44 | 24,012 | — | — |
| 2000-09-11 | $11.54 | $11.54 | 17,585 | — | — |
| 2000-09-08 | $11.29 | $11.29 | 12,734 | — | — |
| 2000-09-07 | $11.44 | $11.44 | 46,085 | — | — |
| 2000-09-06 | $11.34 | $11.34 | 20,253 | — | — |
| 2000-09-05 | $11.34 | $11.34 | 5,457 | — | — |
| 2000-09-01 | $11.34 | $11.34 | 16,008 | — | — |
| 2000-08-31 | $11.54 | $11.54 | 39,536 | — | — |
| 2000-08-30 | $11.44 | $11.44 | 15,887 | — | — |
| 2000-08-29 | $11.44 | $11.44 | 14,674 | — | — |
| 2000-08-28 | $11.39 | $11.39 | 11,036 | — | — |
| 2000-08-25 | $11.44 | $11.44 | 22,921 | — | — |
| 2000-08-24 | $11.44 | $11.44 | 55,301 | — | — |
| 2000-08-23 | $11.44 | $11.44 | 16,615 | — | — |
| 2000-08-22 | $11.44 | $11.44 | 14,068 | — | — |
| 2000-08-21 | $11.44 | $11.44 | 21,830 | — | — |
| 2000-08-18 | $11.54 | $11.54 | 25,346 | — | — |
| 2000-08-17 | $11.13 | $11.13 | 17,464 | — | — |
| 2000-08-16 | $10.98 | $10.98 | 56,029 | — | — |
| 2000-08-15 | $10.62 | $10.62 | 3,638 | — | — |
| 2000-08-14 | $10.72 | $10.72 | 35,534 | — | — |
| 2000-08-11 | $10.67 | $10.67 | 17,827 | — | — |
| 2000-08-10 | $10.72 | $10.72 | 12,491 | — | — |
| 2000-08-09 | $10.72 | $10.72 | 16,251 | — | — |
| 2000-08-08 | $10.67 | $10.67 | 47,176 | — | — |
| 2000-08-07 | $10.72 | $10.72 | 41,961 | — | — |
| 2000-08-04 | $10.62 | $10.62 | 1,334 | — | — |
| 2000-08-03 | $10.41 | $10.41 | 31,895 | — | — |
| 2000-08-02 | $10.46 | $10.46 | 64,640 | — | — |
| 2000-08-01 | $10.72 | $10.72 | 89,744 | — | — |
| 2000-07-31 | $10.51 | $10.51 | 38,929 | — | — |
| 2000-07-28 | $10.51 | $10.51 | 17,342 | — | — |
| 2000-07-27 | $10.93 | $10.93 | 9,823 | — | — |
| 2000-07-26 | $11.03 | $11.03 | 18,676 | — | — |
| 2000-07-25 | $10.72 | $10.72 | 12,491 | — | — |
| 2000-07-24 | $10.67 | $10.67 | 16,130 | — | — |
| 2000-07-21 | $10.51 | $10.51 | 18,555 | — | — |
| 2000-07-20 | $10.72 | $10.72 | 70,340 | — | — |
| 2000-07-19 | $10.62 | $10.62 | 43,053 | — | — |
| 2000-07-18 | $10.67 | $10.67 | 8,732 | — | — |
| 2000-07-17 | $10.72 | $10.72 | 8,004 | — | — |
| 2000-07-14 | $10.67 | $10.67 | 7,640 | — | — |
| 2000-07-13 | $10.51 | $10.51 | 20,253 | — | — |
| 2000-07-12 | $10.62 | $10.62 | 42,931 | — | — |
| 2000-07-11 | $10.67 | $10.67 | 25,710 | — | — |
| 2000-07-10 | $10.62 | $10.62 | 23,891 | — | — |
| 2000-07-07 | $10.36 | $10.36 | 22,557 | — | — |
| 2000-07-06 | $10.36 | $10.36 | 97,263 | — | — |
| 2000-07-05 | $10.26 | $10.26 | 20,981 | — | — |
| 2000-07-03 | $10.10 | $10.10 | 9,217 | — | — |
| 2000-06-30 | $10.10 | $10.10 | 3,032 | — | — |
| 2000-06-29 | $10.05 | $10.05 | 20,859 | — | — |
| 2000-06-28 | $9.89 | $9.89 | 29,834 | — | — |
| 2000-06-27 | $9.89 | $9.89 | 93,260 | — | — |
| 2000-06-26 | $10.10 | $10.10 | 4,366 | — | — |
| 2000-06-23 | $9.69 | $9.69 | 21,344 | — | — |
| 2000-06-22 | $9.79 | $9.79 | 11,642 | — | — |
| 2000-06-21 | $9.69 | $9.69 | 9,823 | — | — |
| 2000-06-20 | $9.69 | $9.69 | 31,774 | — | — |
| 2000-06-19 | $9.89 | $9.89 | 10,187 | — | — |
| 2000-06-16 | $9.89 | $9.89 | 5,336 | — | — |
| 2000-06-15 | $9.79 | $9.79 | 26,438 | — | — |
| 2000-06-14 | $10.46 | $10.46 | 39,414 | — | — |
| 2000-06-13 | $10.26 | $10.26 | 52,148 | — | — |
| 2000-06-12 | $10.28 | $10.28 | 10,915 | — | — |
| 2000-06-09 | $10.15 | $10.15 | 26,074 | — | — |
| 2000-06-08 | $10.10 | $10.10 | 20,132 | — | — |
| 2000-06-07 | $10.10 | $10.10 | 32,138 | — | — |
| 2000-06-06 | $9.79 | $9.79 | 40,021 | — | — |
| 2000-06-05 | $10.20 | $10.20 | 41,597 | — | — |
| 2000-06-02 | $9.89 | $9.89 | 18,191 | — | — |
| 2000-06-01 | $9.53 | $9.53 | 24,740 | — | — |
| 2000-05-31 | $9.07 | $9.07 | 50,693 | — | — |
| 2000-05-30 | $8.97 | $8.97 | 16,615 | — | — |
| 2000-05-26 | $9.17 | $9.17 | 16,493 | — | — |
| 2000-05-25 | $8.97 | $8.97 | 18,191 | — | — |
| 2000-05-24 | $9.07 | $9.07 | 39,414 | — | — |
| 2000-05-23 | $9.28 | $9.28 | 22,557 | — | — |
| 2000-05-22 | $9.38 | $9.38 | 19,768 | — | — |
| 2000-05-19 | $9.48 | $9.48 | 17,342 | — | — |
| 2000-05-18 | $9.22 | $9.22 | 48,874 | — | — |
| 2000-05-17 | $9.38 | $9.38 | 14,674 | — | — |
| 2000-05-16 | $9.89 | $9.89 | 12,976 | — | — |
| 2000-05-15 | $10.10 | $10.10 | 14,189 | — | — |
| 2000-05-12 | $9.89 | $9.89 | 17,585 | — | — |
| 2000-05-11 | $9.69 | $9.69 | 32,744 | — | — |
| 2000-05-10 | $10.62 | $10.62 | 20,981 | — | — |
| 2000-05-09 | $10.20 | $10.20 | 34,927 | — | — |
| 2000-05-08 | $9.84 | $9.84 | 17,342 | — | — |
| 2000-05-05 | $9.37 | $9.37 | 15,741 | — | — |
| 2000-05-04 | $9.14 | $9.14 | 15,741 | — | — |
| 2000-05-03 | $9.37 | $9.37 | 32,150 | — | — |
| 2000-05-02 | $9.32 | $9.32 | 19,343 | — | — |
| 2000-05-01 | $9.56 | $9.56 | 16,675 | — | — |
| 2000-04-28 | $9.23 | $9.23 | 26,280 | — | — |
| 2000-04-27 | $9.18 | $9.18 | 22,412 | — | — |
| 2000-04-26 | $9.56 | $9.56 | 67,502 | — | — |
| 2000-04-25 | $9.09 | $9.09 | 44,423 | — | — |
| 2000-04-24 | $8.71 | $8.71 | 14,541 | — | — |
| 2000-04-20 | $8.57 | $8.57 | 8,938 | — | — |
| 2000-04-19 | $8.34 | $8.34 | 42,422 | — | — |
| 2000-04-18 | $8.62 | $8.62 | 15,475 | — | — |
| 2000-04-17 | $8.34 | $8.34 | 10,005 | — | — |
| 2000-04-14 | $8.43 | $8.43 | 22,145 | — | — |
| 2000-04-13 | $8.81 | $8.81 | 27,748 | — | — |
| 2000-04-12 | $8.81 | $8.81 | 22,945 | — | — |
| 2000-04-11 | $9.18 | $9.18 | 181,427 | — | — |
| 2000-04-10 | $9.00 | $9.00 | 1,734 | — | — |
| 2000-04-07 | $9.00 | $9.00 | 11,739 | — | — |
| 2000-04-06 | $9.00 | $9.00 | 13,607 | — | — |
| 2000-04-05 | $8.62 | $8.62 | 22,412 | — | — |
| 2000-04-04 | $9.00 | $9.00 | 15,341 | — | — |
| 2000-04-03 | $9.00 | $9.00 | 11,072 | — | — |
| 2000-03-31 | $8.81 | $8.81 | 16,942 | — | — |
| 2000-03-30 | $9.00 | $9.00 | 5,336 | — | — |
| 2000-03-29 | $9.18 | $9.18 | 18,143 | — | — |
| 2000-03-28 | $8.90 | $8.90 | 23,079 | — | — |
| 2000-03-27 | $9.28 | $9.28 | 21,078 | — | — |
| 2000-03-24 | $9.18 | $9.18 | 14,808 | — | — |
| 2000-03-23 | $9.18 | $9.18 | 23,879 | — | — |
| 2000-03-22 | $8.71 | $8.71 | 20,544 | — | — |
| 2000-03-21 | $9.04 | $9.04 | 16,008 | — | — |
| 2000-03-20 | $8.90 | $8.90 | 19,343 | — | — |
| 2000-03-17 | $9.74 | $9.74 | 34,418 | — | — |
| 2000-03-16 | $8.81 | $8.81 | 21,478 | — | — |
| 2000-03-15 | $8.62 | $8.62 | 14,407 | — | — |
| 2000-03-14 | $8.67 | $8.67 | 8,805 | — | — |
| 2000-03-13 | $8.95 | $8.95 | 10,139 | — | — |
| 2000-03-10 | $9.37 | $9.37 | 16,275 | — | — |
| 2000-03-09 | $9.18 | $9.18 | 30,016 | — | — |
| 2000-03-08 | $8.90 | $8.90 | 78,707 | — | — |
| 2000-03-07 | $8.76 | $8.76 | 19,477 | — | — |
| 2000-03-06 | $8.71 | $8.71 | 34,685 | — | — |
| 2000-03-03 | $8.62 | $8.62 | 20,411 | — | — |
| 2000-03-02 | $8.81 | $8.81 | 34,818 | — | — |
| 2000-03-01 | $8.67 | $8.67 | 38,553 | — | — |
| 2000-02-29 | $8.67 | $8.67 | 50,159 | — | — |
| 2000-02-28 | $9.14 | $9.14 | 52,961 | — | — |
| 2000-02-25 | $9.74 | $9.74 | 19,477 | — | — |
| 2000-02-24 | $10.31 | $10.31 | 12,006 | — | — |
| 2000-02-23 | $10.40 | $10.40 | 44,957 | — | — |
| 2000-02-22 | $9.37 | $9.37 | 25,080 | — | — |
| 2000-02-18 | $9.74 | $9.74 | 15,741 | — | — |
| 2000-02-17 | $9.74 | $9.74 | 68,435 | — | — |
| 2000-02-16 | $9.46 | $9.46 | 26,013 | — | — |
| 2000-02-15 | $9.36 | $9.36 | 16,142 | — | — |
| 2000-02-14 | $9.26 | $9.26 | 13,340 | — | — |
| 2000-02-11 | $9.28 | $9.28 | 29,215 | — | — |
| 2000-02-10 | $9.37 | $9.37 | 86,978 | — | — |
| 2000-02-09 | $9.56 | $9.56 | 43,756 | — | — |
| 2000-02-08 | $9.56 | $9.56 | 33,217 | — | — |
| 2000-02-07 | $9.65 | $9.65 | 20,144 | — | — |
| 2000-02-04 | $9.79 | $9.79 | 15,341 | — | — |
| 2000-02-03 | $9.74 | $9.74 | 68,702 | — | — |
| 2000-02-02 | $9.74 | $9.74 | 39,087 | — | — |
| 2000-02-01 | $9.84 | $9.84 | 120,729 | — | — |
| 2000-01-31 | $9.65 | $9.65 | 34,685 | — | — |
| 2000-01-28 | $9.51 | $9.51 | 29,615 | — | — |
| 2000-01-27 | $9.56 | $9.56 | 62,699 | — | — |
| 2000-01-26 | $9.51 | $9.51 | 25,613 | — | — |
| 2000-01-25 | $9.46 | $9.46 | 25,880 | — | — |
| 2000-01-24 | $9.32 | $9.32 | 16,275 | — | — |
| 2000-01-21 | $9.56 | $9.56 | 20,411 | — | — |
| 2000-01-20 | $9.51 | $9.51 | 54,695 | — | — |
| 2000-01-19 | $9.51 | $9.51 | 25,880 | — | — |
| 2000-01-18 | $9.51 | $9.51 | 36,285 | — | — |
| 2000-01-14 | $9.46 | $9.46 | 43,889 | — | — |
| 2000-01-13 | $9.49 | $9.49 | 28,548 | — | — |
| 2000-01-12 | $9.51 | $9.51 | 28,948 | — | — |
| 2000-01-11 | $9.18 | $9.18 | 33,751 | — | — |
| 2000-01-10 | $9.09 | $9.09 | 30,282 | — | — |
| 2000-01-07 | $9.46 | $9.46 | 90,847 | — | — |
| 2000-01-06 | $9.46 | $9.46 | 43,623 | — | — |
| 2000-01-05 | $9.56 | $9.56 | 112,192 | — | — |
| 2000-01-04 | $9.46 | $9.46 | 16,409 | — | — |
| 2000-01-03 | $9.70 | $9.70 | 18,009 | — | — |