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
- 1987-12-29 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 | $10.16 | $15.46 | 13,177 | — | — |
| 2000-12-28 | $10.07 | $15.33 | 9,517 | — | — |
| 2000-12-27 | $9.90 | $15.07 | 30,014 | — | — |
| 2000-12-26 | $10.12 | $15.39 | 43,045 | — | — |
| 2000-12-22 | $9.82 | $14.94 | 15,519 | — | — |
| 2000-12-21 | $9.52 | $14.48 | 18,301 | — | — |
| 2000-12-20 | $9.56 | $14.55 | 9,663 | — | — |
| 2000-12-19 | $9.56 | $14.55 | 4,392 | — | — |
| 2000-12-18 | $9.56 | $14.55 | 10,688 | — | — |
| 2000-12-15 | $9.56 | $14.55 | 15,959 | — | — |
| 2000-12-14 | $9.73 | $14.81 | 6,149 | — | — |
| 2000-12-13 | $9.73 | $14.81 | 4,685 | — | — |
| 2000-12-12 | $9.73 | $14.60 | 1,464 | — | — |
| 2000-12-11 | $10.07 | $15.11 | 3,807 | — | — |
| 2000-12-08 | $9.99 | $14.98 | 3,953 | — | — |
| 2000-12-07 | $9.73 | $14.60 | 27,379 | — | — |
| 2000-12-06 | $9.90 | $14.86 | 11,859 | — | — |
| 2000-12-05 | $9.86 | $14.79 | 13,470 | — | — |
| 2000-12-04 | $9.73 | $14.60 | 7,613 | — | — |
| 2000-12-01 | $9.82 | $14.73 | 6,588 | — | — |
| 2000-11-30 | $9.86 | $14.79 | 1,025 | — | — |
| 2000-11-29 | $9.90 | $14.86 | 3,367 | — | — |
| 2000-11-28 | $9.99 | $14.98 | 4,099 | — | — |
| 2000-11-27 | $10.03 | $15.05 | 3,660 | — | — |
| 2000-11-24 | $10.07 | $15.11 | 0 | — | — |
| 2000-11-22 | $10.07 | $15.11 | 5,124 | — | — |
| 2000-11-21 | $10.16 | $15.24 | 28,696 | — | — |
| 2000-11-20 | $10.20 | $15.30 | 4,685 | — | — |
| 2000-11-17 | $10.29 | $15.43 | 8,053 | — | — |
| 2000-11-16 | $10.42 | $15.62 | 13,909 | — | — |
| 2000-11-15 | $10.07 | $15.11 | 293 | — | — |
| 2000-11-14 | $10.07 | $15.11 | 3,221 | — | — |
| 2000-11-13 | $10.12 | $15.18 | 8,199 | — | — |
| 2000-11-10 | $10.25 | $15.37 | 8,785 | — | — |
| 2000-11-09 | $10.33 | $15.50 | 7,760 | — | — |
| 2000-11-08 | $10.16 | $15.24 | 7,028 | — | — |
| 2000-11-07 | $10.16 | $15.24 | 7,613 | — | — |
| 2000-11-06 | $10.42 | $15.62 | 11,713 | — | — |
| 2000-11-03 | $10.29 | $15.43 | 1,025 | — | — |
| 2000-11-02 | $10.25 | $15.37 | 5,271 | — | — |
| 2000-11-01 | $10.16 | $15.24 | 0 | — | — |
| 2000-10-31 | $10.16 | $15.24 | 13,470 | — | — |
| 2000-10-30 | $10.39 | $15.59 | 16,691 | — | — |
| 2000-10-27 | $10.33 | $15.50 | 11,127 | — | — |
| 2000-10-26 | $10.33 | $15.50 | 4,099 | — | — |
| 2000-10-25 | $10.37 | $15.56 | 9,224 | — | — |
| 2000-10-24 | $10.25 | $15.37 | 7,467 | — | — |
| 2000-10-23 | $10.25 | $15.37 | 5,271 | — | — |
| 2000-10-20 | $10.33 | $15.50 | 29,575 | — | — |
| 2000-10-19 | $10.16 | $15.24 | 6,881 | — | — |
| 2000-10-18 | $10.12 | $15.18 | 19,619 | — | — |
| 2000-10-17 | $10.12 | $15.18 | 2,635 | — | — |
| 2000-10-16 | $10.25 | $15.37 | 32,796 | — | — |
| 2000-10-13 | $10.50 | $15.75 | 14,641 | — | — |
| 2000-10-12 | $10.42 | $15.62 | 7,028 | — | — |
| 2000-10-11 | $10.46 | $15.69 | 10,981 | — | — |
| 2000-10-10 | $10.57 | $15.85 | 7,467 | — | — |
| 2000-10-09 | $10.59 | $15.88 | 2,489 | — | — |
| 2000-10-06 | $10.59 | $15.88 | 1,171 | — | — |
| 2000-10-05 | $10.67 | $16.01 | 7,760 | — | — |
| 2000-10-04 | $10.42 | $15.62 | 5,271 | — | — |
| 2000-10-03 | $10.54 | $15.82 | 6,003 | — | — |
| 2000-10-02 | $10.59 | $15.88 | 14,202 | — | — |
| 2000-09-29 | $10.63 | $15.94 | 10,981 | — | — |
| 2000-09-28 | $10.50 | $15.75 | 7,906 | — | — |
| 2000-09-27 | $10.50 | $15.75 | 9,956 | — | — |
| 2000-09-26 | $10.50 | $15.75 | 7,613 | — | — |
| 2000-09-25 | $10.50 | $15.75 | 3,660 | — | — |
| 2000-09-22 | $10.50 | $15.75 | 11,566 | — | — |
| 2000-09-21 | $10.50 | $15.75 | 50,365 | — | — |
| 2000-09-20 | $10.50 | $15.75 | 2,489 | — | — |
| 2000-09-19 | $10.84 | $16.26 | 2,489 | — | — |
| 2000-09-18 | $10.50 | $15.75 | 586 | — | — |
| 2000-09-15 | $10.93 | $16.39 | 732 | — | — |
| 2000-09-14 | $10.67 | $16.01 | 14,787 | — | — |
| 2000-09-13 | $10.67 | $16.01 | 18,740 | — | — |
| 2000-09-12 | $10.54 | $15.62 | 1,171 | — | — |
| 2000-09-11 | $10.59 | $15.68 | 11,420 | — | — |
| 2000-09-08 | $10.54 | $15.62 | 8,053 | — | — |
| 2000-09-07 | $10.89 | $16.13 | 1,757 | — | — |
| 2000-09-06 | $10.54 | $15.62 | 4,832 | — | — |
| 2000-09-05 | $10.54 | $15.62 | 2,489 | — | — |
| 2000-09-01 | $10.71 | $15.87 | 439 | — | — |
| 2000-08-31 | $10.54 | $15.62 | 11,274 | — | — |
| 2000-08-30 | $10.59 | $15.68 | 9,077 | — | — |
| 2000-08-29 | $10.50 | $15.56 | 4,539 | — | — |
| 2000-08-28 | $10.46 | $15.50 | 3,221 | — | — |
| 2000-08-25 | $10.46 | $15.50 | 146 | — | — |
| 2000-08-24 | $10.59 | $15.68 | 146 | — | — |
| 2000-08-23 | $10.46 | $15.50 | 62,956 | — | — |
| 2000-08-22 | $10.46 | $15.50 | 9,224 | — | — |
| 2000-08-21 | $10.46 | $15.50 | 14,787 | — | — |
| 2000-08-18 | $10.46 | $15.50 | 3,807 | — | — |
| 2000-08-17 | $10.50 | $15.56 | 6,296 | — | — |
| 2000-08-16 | $10.46 | $15.50 | 0 | — | — |
| 2000-08-15 | $10.46 | $15.50 | 7,174 | — | — |
| 2000-08-14 | $10.46 | $15.50 | 8,492 | — | — |
| 2000-08-11 | $10.59 | $15.68 | 24,158 | — | — |
| 2000-08-10 | $10.25 | $15.18 | 3,367 | — | — |
| 2000-08-09 | $10.42 | $15.43 | 19,473 | — | — |
| 2000-08-08 | $10.16 | $15.05 | 1,611 | — | — |
| 2000-08-07 | $10.33 | $15.31 | 5,124 | — | — |
| 2000-08-04 | $10.16 | $15.05 | 878 | — | — |
| 2000-08-03 | $10.25 | $15.18 | 3,075 | — | — |
| 2000-08-02 | $10.33 | $15.31 | 1,611 | — | — |
| 2000-08-01 | $10.59 | $15.68 | 7,760 | — | — |
| 2000-07-31 | $10.42 | $15.43 | 15,519 | — | — |
| 2000-07-28 | $10.25 | $15.18 | 6,735 | — | — |
| 2000-07-27 | $10.50 | $15.56 | 3,075 | — | — |
| 2000-07-26 | $9.99 | $14.80 | 7,760 | — | — |
| 2000-07-25 | $9.99 | $14.80 | 25,768 | — | — |
| 2000-07-24 | $9.99 | $14.80 | 23,572 | — | — |
| 2000-07-21 | $9.73 | $14.42 | 40,116 | — | — |
| 2000-07-20 | $10.16 | $15.05 | 29,136 | — | — |
| 2000-07-19 | $10.07 | $14.93 | 61,492 | — | — |
| 2000-07-18 | $10.07 | $14.93 | 64,567 | — | — |
| 2000-07-17 | $10.07 | $14.93 | 29,136 | — | — |
| 2000-07-14 | $10.37 | $15.37 | 3,953 | — | — |
| 2000-07-13 | $10.59 | $15.68 | 12,884 | — | — |
| 2000-07-12 | $10.59 | $15.68 | 49,779 | — | — |
| 2000-07-11 | $10.71 | $15.87 | 37,335 | — | — |
| 2000-07-10 | $10.89 | $16.13 | 31,771 | — | — |
| 2000-07-07 | $11.23 | $16.63 | 12,884 | — | — |
| 2000-07-06 | $11.18 | $16.57 | 25,768 | — | — |
| 2000-07-05 | $11.01 | $16.32 | 37,627 | — | — |
| 2000-07-03 | $11.01 | $16.32 | 9,809 | — | — |
| 2000-06-30 | $12.08 | $17.90 | 805,841 | — | — |
| 2000-06-29 | $10.20 | $15.12 | 117,274 | — | — |
| 2000-06-28 | $10.16 | $15.05 | 121,081 | — | — |
| 2000-06-27 | $10.12 | $14.80 | 131,623 | — | — |
| 2000-06-26 | $10.07 | $14.73 | 69,106 | — | — |
| 2000-06-23 | $10.50 | $15.36 | 114,346 | — | — |
| 2000-06-22 | $10.46 | $15.30 | 63,981 | — | — |
| 2000-06-21 | $10.33 | $15.11 | 126,645 | — | — |
| 2000-06-20 | $10.20 | $14.92 | 73,059 | — | — |
| 2000-06-19 | $10.29 | $15.05 | 246,701 | — | — |
| 2000-06-16 | $9.60 | $14.05 | 113,175 | — | — |
| 2000-06-15 | $9.43 | $13.80 | 51,244 | — | — |
| 2000-06-14 | $9.78 | $14.30 | 12,738 | — | — |
| 2000-06-13 | $10.20 | $14.92 | 22,547 | — | — |
| 2000-06-12 | $9.99 | $14.42 | 25,329 | — | — |
| 2000-06-09 | $10.09 | $14.56 | 3,367 | — | — |
| 2000-06-08 | $9.90 | $14.30 | 18,448 | — | — |
| 2000-06-07 | $10.67 | $15.41 | 6,588 | — | — |
| 2000-06-06 | $10.80 | $15.59 | 9,956 | — | — |
| 2000-06-05 | $10.80 | $15.59 | 10,395 | — | — |
| 2000-06-02 | $10.59 | $15.28 | 5,271 | — | — |
| 2000-06-01 | $10.84 | $15.65 | 13,030 | — | — |
| 2000-05-31 | $9.90 | $14.30 | 22,401 | — | — |
| 2000-05-30 | $11.10 | $16.02 | 11,566 | — | — |
| 2000-05-26 | $10.93 | $15.78 | 4,539 | — | — |
| 2000-05-25 | $10.67 | $15.41 | 10,834 | — | — |
| 2000-05-24 | $10.93 | $15.78 | 14,787 | — | — |
| 2000-05-23 | $11.18 | $16.15 | 15,519 | — | — |
| 2000-05-22 | $11.36 | $16.39 | 6,881 | — | — |
| 2000-05-19 | $10.84 | $15.65 | 7,613 | — | — |
| 2000-05-18 | $10.89 | $15.71 | 7,906 | — | — |
| 2000-05-17 | $11.18 | $16.15 | 1,611 | — | — |
| 2000-05-16 | $11.40 | $16.45 | 4,099 | — | — |
| 2000-05-15 | $11.53 | $16.64 | 22,547 | — | — |
| 2000-05-12 | $11.01 | $15.90 | 11,859 | — | — |
| 2000-05-11 | $11.44 | $16.51 | 3,367 | — | — |
| 2000-05-10 | $10.84 | $15.65 | 3,807 | — | — |
| 2000-05-09 | $11.06 | $15.96 | 12,152 | — | — |
| 2000-05-08 | $11.27 | $16.27 | 4,685 | — | — |
| 2000-05-05 | $11.44 | $16.51 | 28,404 | — | — |
| 2000-05-04 | $11.91 | $17.19 | 4,685 | — | — |
| 2000-05-03 | $11.10 | $16.02 | 8,053 | — | — |
| 2000-05-02 | $11.57 | $16.70 | 4,685 | — | — |
| 2000-05-01 | $11.95 | $17.25 | 10,395 | — | — |
| 2000-04-28 | $12.21 | $17.62 | 10,542 | — | — |
| 2000-04-27 | $11.53 | $16.64 | 4,246 | — | — |
| 2000-04-26 | $11.31 | $16.33 | 17,862 | — | — |
| 2000-04-25 | $12.21 | $17.62 | 9,956 | — | — |
| 2000-04-24 | $11.79 | $17.02 | 12,152 | — | — |
| 2000-04-20 | $11.53 | $16.64 | 43,923 | — | — |
| 2000-04-19 | $12.04 | $17.38 | 39,384 | — | — |
| 2000-04-18 | $11.61 | $16.76 | 11,127 | — | — |
| 2000-04-17 | $11.61 | $16.76 | 16,252 | — | — |
| 2000-04-14 | $11.65 | $16.82 | 4,832 | — | — |
| 2000-04-13 | $11.10 | $16.02 | 5,564 | — | — |
| 2000-04-12 | $11.70 | $16.88 | 10,542 | — | — |
| 2000-04-11 | $11.70 | $16.88 | 3,367 | — | — |
| 2000-04-10 | $11.61 | $16.76 | 14,495 | — | — |
| 2000-04-07 | $12.21 | $17.62 | 2,928 | — | — |
| 2000-04-06 | $11.87 | $17.13 | 1,903 | — | — |
| 2000-04-05 | $11.78 | $17.01 | 15,812 | — | — |
| 2000-04-04 | $12.12 | $17.50 | 14,934 | — | — |
| 2000-04-03 | $11.95 | $17.25 | 13,763 | — | — |
| 2000-03-31 | $12.29 | $17.75 | 9,077 | — | — |
| 2000-03-30 | $12.08 | $17.44 | 6,588 | — | — |
| 2000-03-29 | $12.12 | $17.50 | 9,370 | — | — |
| 2000-03-28 | $12.38 | $17.87 | 3,514 | — | — |
| 2000-03-27 | $12.39 | $17.89 | 2,635 | — | — |
| 2000-03-24 | $12.42 | $17.93 | 16,544 | — | — |
| 2000-03-23 | $12.38 | $17.87 | 1,171 | — | — |
| 2000-03-22 | $12.46 | $17.99 | 5,417 | — | — |
| 2000-03-21 | $12.38 | $17.87 | 14,202 | — | — |
| 2000-03-20 | $12.25 | $17.69 | 16,691 | — | — |
| 2000-03-17 | $12.29 | $17.75 | 23,279 | — | — |
| 2000-03-16 | $12.04 | $17.38 | 25,915 | — | — |
| 2000-03-15 | $11.18 | $16.13 | 27,701 | — | — |
| 2000-03-14 | $11.10 | $16.02 | 21,259 | — | — |
| 2000-03-13 | $10.87 | $15.69 | 32,532 | — | — |
| 2000-03-10 | $11.18 | $15.95 | 23,030 | — | — |
| 2000-03-09 | $11.41 | $16.29 | 23,513 | — | — |
| 2000-03-08 | $11.25 | $16.07 | 13,689 | — | — |
| 2000-03-07 | $11.18 | $15.95 | 33,821 | — | — |
| 2000-03-06 | $11.72 | $16.73 | 6,120 | — | — |
| 2000-03-03 | $11.72 | $16.73 | 1,611 | — | — |
| 2000-03-02 | $11.49 | $16.40 | 8,536 | — | — |
| 2000-03-01 | $11.84 | $16.90 | 12,401 | — | — |
| 2000-02-29 | $11.72 | $16.73 | 13,528 | — | — |
| 2000-02-28 | $11.72 | $16.73 | 26,734 | — | — |
| 2000-02-25 | $11.72 | $16.73 | 6,281 | — | — |
| 2000-02-24 | $11.64 | $16.62 | 19,004 | — | — |
| 2000-02-23 | $12.19 | $17.40 | 11,274 | — | — |
| 2000-02-22 | $11.72 | $16.73 | 10,629 | — | — |
| 2000-02-18 | $11.80 | $16.84 | 9,019 | — | — |
| 2000-02-17 | $12.11 | $17.28 | 32,854 | — | — |
| 2000-02-16 | $11.95 | $17.06 | 4,187 | — | — |
| 2000-02-15 | $11.95 | $17.06 | 7,891 | — | — |
| 2000-02-14 | $11.56 | $16.51 | 13,206 | — | — |
| 2000-02-11 | $11.76 | $16.79 | 8,375 | — | — |
| 2000-02-10 | $11.76 | $16.79 | 2,899 | — | — |
| 2000-02-09 | $11.56 | $16.51 | 1,449 | — | — |
| 2000-02-08 | $11.53 | $16.45 | 3,543 | — | — |
| 2000-02-07 | $11.68 | $16.67 | 13,206 | — | — |
| 2000-02-04 | $11.72 | $16.73 | 28,667 | — | — |
| 2000-02-03 | $11.88 | $16.95 | 11,596 | — | — |
| 2000-02-02 | $11.88 | $16.95 | 19,648 | — | — |
| 2000-02-01 | $11.88 | $16.95 | 56,207 | — | — |
| 2000-01-31 | $11.64 | $16.62 | 3,382 | — | — |
| 2000-01-28 | $11.72 | $16.73 | 27,379 | — | — |
| 2000-01-27 | $11.64 | $16.62 | 47,671 | — | — |
| 2000-01-26 | $11.80 | $16.84 | 17,071 | — | — |
| 2000-01-25 | $12.03 | $17.17 | 9,341 | — | — |
| 2000-01-24 | $12.26 | $17.51 | 34,465 | — | — |
| 2000-01-21 | $11.95 | $17.06 | 30,439 | — | — |
| 2000-01-20 | $12.34 | $17.62 | 29,794 | — | — |
| 2000-01-19 | $11.80 | $16.84 | 17,877 | — | — |
| 2000-01-18 | $11.95 | $17.06 | 43,645 | — | — |
| 2000-01-14 | $12.26 | $17.51 | 29,794 | — | — |
| 2000-01-13 | $12.88 | $18.39 | 38,813 | — | — |
| 2000-01-12 | $13.12 | $18.72 | 37,364 | — | — |
| 2000-01-11 | $12.88 | $18.39 | 42,195 | — | — |
| 2000-01-10 | $13.08 | $18.67 | 12,079 | — | — |
| 2000-01-07 | $12.81 | $18.28 | 20,453 | — | — |
| 2000-01-06 | $12.73 | $18.17 | 3,865 | — | — |
| 2000-01-05 | $12.30 | $17.56 | 10,951 | — | — |
| 2000-01-04 | $12.11 | $17.28 | 20,776 | — | — |
| 2000-01-03 | $12.96 | $18.50 | 15,300 | — | — |