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
- 1999-01-29 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 | $7.94 | $7.94 | 57,200 | — | — |
| 2000-12-28 | $7.44 | $7.44 | 34,000 | — | — |
| 2000-12-27 | $7.00 | $7.00 | 15,400 | — | — |
| 2000-12-26 | $6.75 | $6.75 | 18,400 | — | — |
| 2000-12-22 | $6.75 | $6.75 | 26,100 | — | — |
| 2000-12-21 | $7.50 | $7.50 | 31,700 | — | — |
| 2000-12-20 | $7.13 | $7.13 | 22,800 | — | — |
| 2000-12-19 | $6.63 | $6.63 | 60,300 | — | — |
| 2000-12-18 | $5.94 | $5.94 | 37,400 | — | — |
| 2000-12-15 | $6.94 | $6.94 | 21,000 | — | — |
| 2000-12-14 | $7.19 | $7.19 | 24,700 | — | — |
| 2000-12-13 | $7.63 | $7.63 | 17,800 | — | — |
| 2000-12-12 | $7.88 | $7.87 | 10,500 | — | — |
| 2000-12-11 | $7.94 | $7.94 | 25,500 | — | — |
| 2000-12-08 | $7.81 | $7.81 | 38,800 | — | — |
| 2000-12-07 | $8.69 | $8.69 | 15,100 | — | — |
| 2000-12-06 | $9.38 | $9.38 | 10,000 | — | — |
| 2000-12-05 | $9.56 | $9.56 | 4,900 | — | — |
| 2000-12-04 | $9.50 | $9.50 | 25,200 | — | — |
| 2000-12-01 | $9.75 | $9.75 | 21,900 | — | — |
| 2000-11-30 | $9.75 | $9.75 | 17,700 | — | — |
| 2000-11-29 | $9.88 | $9.88 | 10,800 | — | — |
| 2000-11-28 | $10.13 | $10.13 | 33,900 | — | — |
| 2000-11-27 | $10.25 | $10.25 | 34,700 | — | — |
| 2000-11-24 | $10.25 | $10.25 | 1,500 | — | — |
| 2000-11-22 | $10.19 | $10.19 | 15,100 | — | — |
| 2000-11-21 | $10.44 | $10.44 | 1,000 | — | — |
| 2000-11-20 | $10.63 | $10.62 | 25,500 | — | — |
| 2000-11-17 | $10.75 | $10.75 | 2,800 | — | — |
| 2000-11-16 | $10.81 | $10.81 | 3,000 | — | — |
| 2000-11-15 | $11.00 | $11.00 | 7,800 | — | — |
| 2000-11-14 | $10.75 | $10.75 | 25,300 | — | — |
| 2000-11-13 | $11.13 | $11.13 | 58,200 | — | — |
| 2000-11-10 | $10.75 | $10.75 | 69,900 | — | — |
| 2000-11-09 | $11.88 | $11.88 | 91,200 | — | — |
| 2000-11-08 | $11.94 | $11.94 | 104,500 | — | — |
| 2000-11-07 | $12.00 | $12.00 | 15,100 | — | — |
| 2000-11-06 | $12.00 | $12.00 | 29,900 | — | — |
| 2000-11-03 | $12.50 | $12.50 | 65,100 | — | — |
| 2000-11-02 | $12.38 | $12.37 | 10,300 | — | — |
| 2000-11-01 | $12.38 | $12.37 | 2,400 | — | — |
| 2000-10-31 | $12.44 | $12.44 | 5,000 | — | — |
| 2000-10-30 | $12.50 | $12.50 | 1,400 | — | — |
| 2000-10-27 | $12.50 | $12.50 | 3,300 | — | — |
| 2000-10-26 | $12.56 | $12.56 | 3,400 | — | — |
| 2000-10-25 | $12.50 | $12.50 | 33,300 | — | — |
| 2000-10-24 | $12.25 | $12.25 | 600 | — | — |
| 2000-10-23 | $12.00 | $12.00 | 31,200 | — | — |
| 2000-10-20 | $12.13 | $12.13 | 4,000 | — | — |
| 2000-10-19 | $12.13 | $12.13 | 6,200 | — | — |
| 2000-10-18 | $11.63 | $11.63 | 5,700 | — | — |
| 2000-10-17 | $11.75 | $11.75 | 4,300 | — | — |
| 2000-10-16 | $11.88 | $11.88 | 6,300 | — | — |
| 2000-10-13 | $11.88 | $11.88 | 13,500 | — | — |
| 2000-10-12 | $11.50 | $11.50 | 13,800 | — | — |
| 2000-10-11 | $11.69 | $11.69 | 11,500 | — | — |
| 2000-10-10 | $11.81 | $11.81 | 16,500 | — | — |
| 2000-10-09 | $11.69 | $11.69 | 15,800 | — | — |
| 2000-10-06 | $11.50 | $11.50 | 16,500 | — | — |
| 2000-10-05 | $11.44 | $11.44 | 14,600 | — | — |
| 2000-10-04 | $11.38 | $11.38 | 17,100 | — | — |
| 2000-10-03 | $11.19 | $11.19 | 20,100 | — | — |
| 2000-10-02 | $11.13 | $11.13 | 62,000 | — | — |
| 2000-09-29 | $10.75 | $10.75 | 77,000 | — | — |
| 2000-09-28 | $12.25 | $12.25 | 34,600 | — | — |
| 2000-09-27 | $12.50 | $12.50 | 9,500 | — | — |
| 2000-09-26 | $12.75 | $12.75 | 9,800 | — | — |
| 2000-09-25 | $13.25 | $13.25 | 11,100 | — | — |
| 2000-09-22 | $13.81 | $13.81 | 2,500 | — | — |
| 2000-09-21 | $13.88 | $13.88 | 4,300 | — | — |
| 2000-09-20 | $14.06 | $14.06 | 3,800 | — | — |
| 2000-09-19 | $14.00 | $14.00 | 10,000 | — | — |
| 2000-09-18 | $13.94 | $13.94 | 2,400 | — | — |
| 2000-09-15 | $14.06 | $14.06 | 10,400 | — | — |
| 2000-09-14 | $14.56 | $14.56 | 2,400 | — | — |
| 2000-09-13 | $14.81 | $14.81 | 10,900 | — | — |
| 2000-09-12 | $14.88 | $14.88 | 6,900 | — | — |
| 2000-09-11 | $14.38 | $14.38 | 11,700 | — | — |
| 2000-09-08 | $14.38 | $14.38 | 4,900 | — | — |
| 2000-09-07 | $13.75 | $13.75 | 16,400 | — | — |
| 2000-09-06 | $14.25 | $14.25 | 4,800 | — | — |
| 2000-09-05 | $14.44 | $14.44 | 4,400 | — | — |
| 2000-09-01 | $14.25 | $14.25 | 18,100 | — | — |
| 2000-08-31 | $14.38 | $14.38 | 9,100 | — | — |
| 2000-08-30 | $14.88 | $14.88 | 14,400 | — | — |
| 2000-08-29 | $15.31 | $15.31 | 7,000 | — | — |
| 2000-08-28 | $15.13 | $15.12 | 9,700 | — | — |
| 2000-08-25 | $15.44 | $15.44 | 6,300 | — | — |
| 2000-08-24 | $15.50 | $15.50 | 7,400 | — | — |
| 2000-08-23 | $15.50 | $15.50 | 7,900 | — | — |
| 2000-08-22 | $16.00 | $16.00 | 1,300 | — | — |
| 2000-08-21 | $15.94 | $15.94 | 27,300 | — | — |
| 2000-08-18 | $16.00 | $16.00 | 6,900 | — | — |
| 2000-08-17 | $15.88 | $15.88 | 7,000 | — | — |
| 2000-08-16 | $15.94 | $15.94 | 27,400 | — | — |
| 2000-08-15 | $15.63 | $15.62 | 36,500 | — | — |
| 2000-08-14 | $15.44 | $15.44 | 5,200 | — | — |
| 2000-08-11 | $15.13 | $15.12 | 15,700 | — | — |
| 2000-08-10 | $15.38 | $15.38 | 1,500 | — | — |
| 2000-08-09 | $15.38 | $15.38 | 21,900 | — | — |
| 2000-08-08 | $15.19 | $15.19 | 7,700 | — | — |
| 2000-08-07 | $15.44 | $15.44 | 7,000 | — | — |
| 2000-08-04 | $15.00 | $15.00 | 2,700 | — | — |
| 2000-08-03 | $15.00 | $15.00 | 7,500 | — | — |
| 2000-08-02 | $15.25 | $15.25 | 1,900 | — | — |
| 2000-08-01 | $15.13 | $15.12 | 2,100 | — | — |
| 2000-07-31 | $15.06 | $15.06 | 3,300 | — | — |
| 2000-07-28 | $14.88 | $14.88 | 18,200 | — | — |
| 2000-07-27 | $15.19 | $15.19 | 5,700 | — | — |
| 2000-07-26 | $15.44 | $15.44 | 23,400 | — | — |
| 2000-07-25 | $15.88 | $15.88 | 10,700 | — | — |
| 2000-07-24 | $15.69 | $15.69 | 18,800 | — | — |
| 2000-07-21 | $15.56 | $15.56 | 1,000 | — | — |
| 2000-07-20 | $15.56 | $15.56 | 5,300 | — | — |
| 2000-07-19 | $15.56 | $15.56 | 1,600 | — | — |
| 2000-07-18 | $15.44 | $15.44 | 2,700 | — | — |
| 2000-07-17 | $15.38 | $15.38 | 4,100 | — | — |
| 2000-07-14 | $15.13 | $15.12 | 127,900 | — | — |
| 2000-07-13 | $15.69 | $15.69 | 2,900 | — | — |
| 2000-07-12 | $15.63 | $15.62 | 5,000 | — | — |
| 2000-07-11 | $15.50 | $15.50 | 19,700 | — | — |
| 2000-07-10 | $15.50 | $15.50 | 6,700 | — | — |
| 2000-07-07 | $15.38 | $15.38 | 40,300 | — | — |
| 2000-07-06 | $15.38 | $15.38 | 6,300 | — | — |
| 2000-07-05 | $14.63 | $14.62 | 6,700 | — | — |
| 2000-07-03 | $14.88 | $14.88 | 3,900 | — | — |
| 2000-06-30 | $14.19 | $14.19 | 11,600 | — | — |
| 2000-06-29 | $14.75 | $14.75 | 7,300 | — | — |
| 2000-06-28 | $15.38 | $15.38 | 3,400 | — | — |
| 2000-06-27 | $15.56 | $15.56 | 3,600 | — | — |
| 2000-06-26 | $15.63 | $15.62 | 19,600 | — | — |
| 2000-06-23 | $15.75 | $15.75 | 74,600 | — | — |
| 2000-06-22 | $15.13 | $15.12 | 3,200 | — | — |
| 2000-06-21 | $15.25 | $15.25 | 20,700 | — | — |
| 2000-06-20 | $16.19 | $16.19 | 8,100 | — | — |
| 2000-06-19 | $16.44 | $16.44 | 16,800 | — | — |
| 2000-06-16 | $16.88 | $16.88 | 16,600 | — | — |
| 2000-06-15 | $16.44 | $16.44 | 58,300 | — | — |
| 2000-06-14 | $16.56 | $16.56 | 25,000 | — | — |
| 2000-06-13 | $16.25 | $16.25 | 7,000 | — | — |
| 2000-06-12 | $15.88 | $15.88 | 16,700 | — | — |
| 2000-06-09 | $16.00 | $16.00 | 1,900 | — | — |
| 2000-06-08 | $16.00 | $16.00 | 5,700 | — | — |
| 2000-06-07 | $15.88 | $15.88 | 9,900 | — | — |
| 2000-06-06 | $15.94 | $15.94 | 14,900 | — | — |
| 2000-06-05 | $16.06 | $16.06 | 11,500 | — | — |
| 2000-06-02 | $16.38 | $16.37 | 7,900 | — | — |
| 2000-06-01 | $16.56 | $16.56 | 15,900 | — | — |
| 2000-05-31 | $16.44 | $16.44 | 11,000 | — | — |
| 2000-05-30 | $15.50 | $15.50 | 2,600 | — | — |
| 2000-05-26 | $15.38 | $15.38 | 7,700 | — | — |
| 2000-05-25 | $15.44 | $15.44 | 2,600 | — | — |
| 2000-05-24 | $15.13 | $15.12 | 10,200 | — | — |
| 2000-05-23 | $15.50 | $15.50 | 4,700 | — | — |
| 2000-05-22 | $15.38 | $15.38 | 3,900 | — | — |
| 2000-05-19 | $15.31 | $15.31 | 1,400 | — | — |
| 2000-05-18 | $15.63 | $15.62 | 23,300 | — | — |
| 2000-05-17 | $15.75 | $15.75 | 26,200 | — | — |
| 2000-05-16 | $15.50 | $15.50 | 9,700 | — | — |
| 2000-05-15 | $15.50 | $15.50 | 13,100 | — | — |
| 2000-05-12 | $15.38 | $15.38 | 9,600 | — | — |
| 2000-05-11 | $15.56 | $15.56 | 3,800 | — | — |
| 2000-05-10 | $15.50 | $15.50 | 38,500 | — | — |
| 2000-05-09 | $15.94 | $15.94 | 14,000 | — | — |
| 2000-05-08 | $15.13 | $15.12 | 1,300 | — | — |
| 2000-05-05 | $15.19 | $15.19 | 4,200 | — | — |
| 2000-05-04 | $15.25 | $15.25 | 11,400 | — | — |
| 2000-05-03 | $15.50 | $15.50 | 8,800 | — | — |
| 2000-05-02 | $15.63 | $15.62 | 10,300 | — | — |
| 2000-05-01 | $15.13 | $15.12 | 203,600 | — | — |
| 2000-04-28 | $15.00 | $15.00 | 56,800 | — | — |
| 2000-04-27 | $14.81 | $14.81 | 31,800 | — | — |
| 2000-04-26 | $15.00 | $15.00 | 255,100 | — | — |
| 2000-04-25 | $14.88 | $14.88 | 8,100 | — | — |
| 2000-04-24 | $14.94 | $14.94 | 5,600 | — | — |
| 2000-04-20 | $14.94 | $14.94 | 6,700 | — | — |
| 2000-04-19 | $14.88 | $14.88 | 16,600 | — | — |
| 2000-04-18 | $15.00 | $15.00 | 9,600 | — | — |
| 2000-04-17 | $15.00 | $15.00 | 5,700 | — | — |
| 2000-04-14 | $15.00 | $15.00 | 26,900 | — | — |
| 2000-04-13 | $14.94 | $14.94 | 25,800 | — | — |
| 2000-04-12 | $14.75 | $14.75 | 6,900 | — | — |
| 2000-04-11 | $15.50 | $15.50 | 8,900 | — | — |
| 2000-04-10 | $15.75 | $15.75 | 8,600 | — | — |
| 2000-04-07 | $16.13 | $16.13 | 32,000 | — | — |
| 2000-04-06 | $15.63 | $15.62 | 5,400 | — | — |
| 2000-04-05 | $15.94 | $15.94 | 29,600 | — | — |
| 2000-04-04 | $14.88 | $14.88 | 7,400 | — | — |
| 2000-04-03 | $14.88 | $14.88 | 12,400 | — | — |
| 2000-03-31 | $14.81 | $14.81 | 29,000 | — | — |
| 2000-03-30 | $15.69 | $15.69 | 6,600 | — | — |
| 2000-03-29 | $15.69 | $15.69 | 11,100 | — | — |
| 2000-03-28 | $16.00 | $16.00 | 26,700 | — | — |
| 2000-03-27 | $15.06 | $15.06 | 8,100 | — | — |
| 2000-03-24 | $15.13 | $15.12 | 7,400 | — | — |
| 2000-03-23 | $15.00 | $15.00 | 42,900 | — | — |
| 2000-03-22 | $14.38 | $14.38 | 2,800 | — | — |
| 2000-03-21 | $14.50 | $14.50 | 1,800 | — | — |
| 2000-03-20 | $14.56 | $14.56 | 12,100 | — | — |
| 2000-03-17 | $14.56 | $14.56 | 8,900 | — | — |
| 2000-03-16 | $14.25 | $14.25 | 33,900 | — | — |
| 2000-03-15 | $13.44 | $13.44 | 3,300 | — | — |
| 2000-03-14 | $13.38 | $13.38 | 5,400 | — | — |
| 2000-03-13 | $13.25 | $13.25 | 5,400 | — | — |
| 2000-03-10 | $13.38 | $13.38 | 18,300 | — | — |
| 2000-03-09 | $13.19 | $13.19 | 1,400 | — | — |
| 2000-03-08 | $13.06 | $13.06 | 4,700 | — | — |
| 2000-03-07 | $13.13 | $13.13 | 6,000 | — | — |
| 2000-03-06 | $13.00 | $13.00 | 37,100 | — | — |
| 2000-03-03 | $13.50 | $13.50 | 27,100 | — | — |
| 2000-03-02 | $14.19 | $14.19 | 11,000 | — | — |
| 2000-03-01 | $14.38 | $14.38 | 5,500 | — | — |
| 2000-02-29 | $13.94 | $13.94 | 35,100 | — | — |
| 2000-02-28 | $13.75 | $13.75 | 29,700 | — | — |
| 2000-02-25 | $14.00 | $14.00 | 16,200 | — | — |
| 2000-02-24 | $14.31 | $14.31 | 14,900 | — | — |
| 2000-02-23 | $14.44 | $14.44 | 7,600 | — | — |
| 2000-02-22 | $15.00 | $15.00 | 12,700 | — | — |
| 2000-02-18 | $15.44 | $15.44 | 11,100 | — | — |
| 2000-02-17 | $15.50 | $15.50 | 2,800 | — | — |
| 2000-02-16 | $15.56 | $15.56 | 8,800 | — | — |
| 2000-02-15 | $15.69 | $15.69 | 2,800 | — | — |
| 2000-02-14 | $15.56 | $15.56 | 10,600 | — | — |
| 2000-02-11 | $15.56 | $15.56 | 3,400 | — | — |
| 2000-02-10 | $15.56 | $15.56 | 2,500 | — | — |
| 2000-02-09 | $15.25 | $15.25 | 8,800 | — | — |
| 2000-02-08 | $15.63 | $15.62 | 4,700 | — | — |
| 2000-02-07 | $15.75 | $15.75 | 7,800 | — | — |
| 2000-02-04 | $15.75 | $15.75 | 7,200 | — | — |
| 2000-02-03 | $15.94 | $15.94 | 18,800 | — | — |
| 2000-02-02 | $15.38 | $15.38 | 9,600 | — | — |
| 2000-02-01 | $15.50 | $15.50 | 12,100 | — | — |
| 2000-01-31 | $15.75 | $15.75 | 18,500 | — | — |
| 2000-01-28 | $16.25 | $16.25 | 13,300 | — | — |
| 2000-01-27 | $16.38 | $16.37 | 17,300 | — | — |
| 2000-01-26 | $16.00 | $16.00 | 25,400 | — | — |
| 2000-01-25 | $15.75 | $15.75 | 26,700 | — | — |
| 2000-01-24 | $15.75 | $15.75 | 6,800 | — | — |
| 2000-01-21 | $15.88 | $15.88 | 5,600 | — | — |
| 2000-01-20 | $16.06 | $16.06 | 13,700 | — | — |
| 2000-01-19 | $16.13 | $16.13 | 25,000 | — | — |
| 2000-01-18 | $15.94 | $15.94 | 24,400 | — | — |
| 2000-01-14 | $15.63 | $15.62 | 54,200 | — | — |
| 2000-01-13 | $16.50 | $16.50 | 26,100 | — | — |
| 2000-01-12 | $17.00 | $17.00 | 60,800 | — | — |
| 2000-01-11 | $16.50 | $16.50 | 95,600 | — | — |
| 2000-01-10 | $15.38 | $15.38 | 40,100 | — | — |
| 2000-01-07 | $14.13 | $14.12 | 90,200 | — | — |
| 2000-01-06 | $12.88 | $12.88 | 8,600 | — | — |
| 2000-01-05 | $12.69 | $12.69 | 10,900 | — | — |
| 2000-01-04 | $12.31 | $12.31 | 38,500 | — | — |
| 2000-01-03 | $12.00 | $12.00 | 26,200 | — | — |