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
- 1996-11-18 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 | $10.38 | $10.37 | 0 |
| 2000-12-28 | $10.38 | $10.37 | 0 |
| 2000-12-27 | $10.38 | $10.37 | 2,000 |
| 2000-12-26 | $10.60 | $10.60 | 3,000 |
| 2000-12-22 | $9.95 | $9.95 | 1,000 |
| 2000-12-21 | $11.30 | $11.30 | 0 |
| 2000-12-20 | $11.30 | $11.30 | 0 |
| 2000-12-19 | $11.30 | $11.30 | 0 |
| 2000-12-18 | $11.30 | $11.30 | 0 |
| 2000-12-15 | $11.30 | $11.30 | 0 |
| 2000-12-14 | $11.30 | $11.30 | 2,000 |
| 2000-12-13 | $11.25 | $11.25 | 0 |
| 2000-12-12 | $11.25 | $11.25 | 4,000 |
| 2000-12-11 | $11.49 | $11.49 | 1,000 |
| 2000-12-08 | $11.30 | $11.30 | 0 |
| 2000-12-07 | $11.30 | $11.30 | 0 |
| 2000-12-06 | $11.30 | $11.30 | 1,000 |
| 2000-12-05 | $11.15 | $11.15 | 2,000 |
| 2000-12-04 | $11.50 | $11.50 | 16,000 |
| 2000-12-01 | $10.80 | $10.80 | 10,000 |
| 2000-11-30 | $11.40 | $11.40 | 0 |
| 2000-11-29 | $11.40 | $11.40 | 0 |
| 2000-11-28 | $11.40 | $11.40 | 0 |
| 2000-11-27 | $11.40 | $11.40 | 4,000 |
| 2000-11-24 | $11.25 | $11.25 | 0 |
| 2000-11-22 | $11.25 | $11.25 | 2,000 |
| 2000-11-21 | $11.50 | $11.50 | 1,000 |
| 2000-11-20 | $12.03 | $12.02 | 2,000 |
| 2000-11-17 | $12.50 | $12.50 | 0 |
| 2000-11-16 | $12.50 | $12.50 | 0 |
| 2000-11-15 | $12.50 | $12.50 | 0 |
| 2000-11-14 | $12.50 | $12.50 | 0 |
| 2000-11-13 | $12.50 | $12.50 | 3,000 |
| 2000-11-10 | $13.00 | $13.00 | 0 |
| 2000-11-09 | $13.00 | $13.00 | 0 |
| 2000-11-08 | $13.00 | $13.00 | 0 |
| 2000-11-07 | $13.00 | $13.00 | 1,000 |
| 2000-11-06 | $12.85 | $12.85 | 6,000 |
| 2000-11-03 | $11.40 | $11.40 | 0 |
| 2000-11-02 | $11.40 | $11.40 | 0 |
| 2000-11-01 | $11.40 | $11.40 | 1,000 |
| 2000-10-31 | $10.90 | $10.90 | 2,000 |
| 2000-10-30 | $11.70 | $11.70 | 1,000 |
| 2000-10-27 | $12.04 | $12.04 | 0 |
| 2000-10-26 | $12.04 | $12.04 | 9,000 |
| 2000-10-25 | $11.90 | $11.90 | 0 |
| 2000-10-24 | $11.90 | $11.90 | 0 |
| 2000-10-23 | $11.90 | $11.90 | 0 |
| 2000-10-20 | $11.90 | $11.90 | 0 |
| 2000-10-19 | $11.90 | $11.90 | 0 |
| 2000-10-18 | $11.90 | $11.90 | 0 |
| 2000-10-17 | $11.90 | $11.90 | 0 |
| 2000-10-16 | $11.90 | $11.90 | 1,000 |
| 2000-10-13 | $11.75 | $11.75 | 0 |
| 2000-10-12 | $11.75 | $11.75 | 1,000 |
| 2000-10-11 | $12.40 | $12.40 | 0 |
| 2000-10-10 | $12.40 | $12.40 | 1,000 |
| 2000-10-09 | $12.20 | $12.20 | 0 |
| 2000-10-06 | $12.20 | $12.20 | 2,000 |
| 2000-10-05 | $12.10 | $12.10 | 4,000 |
| 2000-10-04 | $11.80 | $11.80 | 4,000 |
| 2000-10-03 | $11.75 | $11.75 | 0 |
| 2000-10-02 | $11.75 | $11.75 | 0 |
| 2000-09-29 | $11.75 | $11.75 | 0 |
| 2000-09-28 | $11.75 | $11.75 | 8,000 |
| 2000-09-27 | $11.58 | $11.58 | 0 |
| 2000-09-26 | $11.58 | $11.58 | 0 |
| 2000-09-25 | $11.58 | $11.58 | 6,000 |
| 2000-09-22 | $12.00 | $12.00 | 11,000 |
| 2000-09-21 | $12.35 | $12.35 | 0 |
| 2000-09-20 | $12.35 | $12.35 | 0 |
| 2000-09-19 | $12.35 | $12.35 | 19,000 |
| 2000-09-18 | $12.20 | $12.20 | 0 |
| 2000-09-15 | $12.20 | $12.20 | 0 |
| 2000-09-14 | $12.20 | $12.20 | 0 |
| 2000-09-13 | $12.20 | $12.20 | 0 |
| 2000-09-12 | $12.20 | $12.20 | 1,000 |
| 2000-09-11 | $12.55 | $12.55 | 5,000 |
| 2000-09-08 | $12.30 | $12.30 | 1,000 |
| 2000-09-07 | $12.65 | $12.65 | 2,000 |
| 2000-09-06 | $12.50 | $12.50 | 2,000 |
| 2000-09-05 | $13.00 | $13.00 | 0 |
| 2000-09-01 | $13.00 | $13.00 | 1,000 |
| 2000-08-31 | $12.60 | $12.60 | 1,000 |
| 2000-08-30 | $13.05 | $13.05 | 1,000 |
| 2000-08-29 | $12.10 | $12.10 | 0 |
| 2000-08-28 | $12.10 | $12.10 | 0 |
| 2000-08-25 | $12.10 | $12.10 | 0 |
| 2000-08-24 | $12.10 | $12.10 | 0 |
| 2000-08-23 | $12.10 | $12.10 | 0 |
| 2000-08-22 | $12.10 | $12.10 | 2,000 |
| 2000-08-21 | $11.60 | $11.60 | 0 |
| 2000-08-18 | $11.60 | $11.60 | 1,000 |
| 2000-08-17 | $12.19 | $12.19 | 0 |
| 2000-08-16 | $12.19 | $12.19 | 0 |
| 2000-08-15 | $12.19 | $12.19 | 4,000 |
| 2000-08-14 | $12.15 | $12.15 | 1,000 |
| 2000-08-11 | $11.60 | $11.60 | 0 |
| 2000-08-10 | $11.60 | $11.60 | 4,000 |
| 2000-08-09 | $10.80 | $10.80 | 0 |
| 2000-08-08 | $10.80 | $10.80 | 0 |
| 2000-08-07 | $10.80 | $10.80 | 0 |
| 2000-08-04 | $10.80 | $10.80 | 15,000 |
| 2000-08-03 | $10.65 | $10.65 | 0 |
| 2000-08-02 | $10.65 | $10.65 | 2,000 |
| 2000-08-01 | $10.93 | $10.92 | 7,000 |
| 2000-07-31 | $10.38 | $10.37 | 0 |
| 2000-07-28 | $10.38 | $10.37 | 10,000 |
| 2000-07-27 | $10.80 | $10.80 | 1,000 |
| 2000-07-26 | $11.81 | $11.81 | 1,000 |
| 2000-07-25 | $11.90 | $11.90 | 0 |
| 2000-07-24 | $11.90 | $11.90 | 0 |
| 2000-07-21 | $11.90 | $11.90 | 0 |
| 2000-07-20 | $11.90 | $11.90 | 1,000 |
| 2000-07-19 | $13.65 | $13.65 | 0 |
| 2000-07-18 | $13.65 | $13.65 | 0 |
| 2000-07-17 | $13.65 | $13.65 | 0 |
| 2000-07-14 | $13.65 | $13.65 | 0 |
| 2000-07-13 | $13.65 | $13.65 | 0 |
| 2000-07-12 | $13.65 | $13.65 | 13,000 |
| 2000-07-11 | $14.00 | $14.00 | 0 |
| 2000-07-10 | $14.00 | $14.00 | 2,000 |
| 2000-07-07 | $13.60 | $13.60 | 0 |
| 2000-07-06 | $13.60 | $13.60 | 2,000 |
| 2000-07-05 | $13.20 | $13.20 | 0 |
| 2000-07-03 | $13.20 | $13.20 | 0 |
| 2000-06-30 | $13.20 | $13.20 | 0 |
| 2000-06-29 | $13.20 | $13.20 | 0 |
| 2000-06-28 | $13.20 | $13.20 | 0 |
| 2000-06-27 | $13.20 | $13.20 | 0 |
| 2000-06-26 | $13.20 | $13.20 | 1,000 |
| 2000-06-23 | $13.20 | $13.20 | 0 |
| 2000-06-22 | $13.20 | $13.20 | 0 |
| 2000-06-21 | $13.20 | $13.20 | 0 |
| 2000-06-20 | $13.20 | $13.20 | 0 |
| 2000-06-19 | $13.20 | $13.20 | 2,000 |
| 2000-06-16 | $12.70 | $12.70 | 2,000 |
| 2000-06-15 | $13.25 | $13.25 | 0 |
| 2000-06-14 | $13.25 | $13.25 | 2,000 |
| 2000-06-13 | $13.70 | $13.70 | 0 |
| 2000-06-12 | $13.70 | $13.70 | 2,000 |
| 2000-06-09 | $14.03 | $14.02 | 0 |
| 2000-06-08 | $14.03 | $14.02 | 0 |
| 2000-06-07 | $14.03 | $14.02 | 0 |
| 2000-06-06 | $14.03 | $14.02 | 2,000 |
| 2000-06-05 | $12.50 | $12.50 | 0 |
| 2000-06-02 | $12.50 | $12.50 | 0 |
| 2000-06-01 | $12.50 | $12.50 | 1,000 |
| 2000-05-31 | $12.40 | $12.40 | 1,000 |
| 2000-05-30 | $11.50 | $11.50 | 0 |
| 2000-05-26 | $11.50 | $11.50 | 0 |
| 2000-05-25 | $11.50 | $11.50 | 0 |
| 2000-05-24 | $11.50 | $11.50 | 1,000 |
| 2000-05-23 | $10.95 | $10.95 | 4,000 |
| 2000-05-22 | $13.60 | $13.60 | 0 |
| 2000-05-19 | $13.60 | $13.60 | 0 |
| 2000-05-18 | $13.60 | $13.60 | 0 |
| 2000-05-17 | $13.60 | $13.60 | 0 |
| 2000-05-16 | $13.60 | $13.60 | 2,000 |
| 2000-05-15 | $15.60 | $15.60 | 0 |
| 2000-05-12 | $15.60 | $15.60 | 0 |
| 2000-05-11 | $15.60 | $15.60 | 0 |
| 2000-05-10 | $15.60 | $15.60 | 0 |
| 2000-05-09 | $15.60 | $15.60 | 0 |
| 2000-05-08 | $15.60 | $15.60 | 0 |
| 2000-05-05 | $15.60 | $15.60 | 0 |
| 2000-05-04 | $15.60 | $15.60 | 0 |
| 2000-05-03 | $15.60 | $15.60 | 0 |
| 2000-05-02 | $15.60 | $15.60 | 1,000 |
| 2000-05-01 | $15.25 | $15.25 | 0 |
| 2000-04-28 | $15.25 | $15.25 | 0 |
| 2000-04-27 | $15.25 | $15.25 | 2,000 |
| 2000-04-26 | $14.50 | $14.50 | 0 |
| 2000-04-25 | $14.50 | $14.50 | 0 |
| 2000-04-24 | $14.50 | $14.50 | 0 |
| 2000-04-20 | $14.50 | $14.50 | 0 |
| 2000-04-19 | $14.50 | $14.50 | 0 |
| 2000-04-18 | $14.50 | $14.50 | 2,000 |
| 2000-04-17 | $16.20 | $16.20 | 0 |
| 2000-04-14 | $16.20 | $16.20 | 1,000 |
| 2000-04-13 | $17.80 | $17.80 | 0 |
| 2000-04-12 | $17.80 | $17.80 | 1,000 |
| 2000-04-11 | $17.70 | $17.70 | 8,000 |
| 2000-04-10 | $17.50 | $17.50 | 0 |
| 2000-04-07 | $17.50 | $17.50 | 0 |
| 2000-04-06 | $17.50 | $17.50 | 0 |
| 2000-04-05 | $17.50 | $17.50 | 1,000 |
| 2000-04-04 | $18.10 | $18.10 | 0 |
| 2000-04-03 | $18.10 | $18.10 | 2,000 |
| 2000-03-31 | $16.20 | $16.20 | 0 |
| 2000-03-30 | $16.20 | $16.20 | 0 |
| 2000-03-29 | $16.20 | $16.20 | 0 |
| 2000-03-28 | $16.20 | $16.20 | 0 |
| 2000-03-27 | $16.20 | $16.20 | 0 |
| 2000-03-24 | $16.20 | $16.20 | 0 |
| 2000-03-23 | $16.20 | $16.20 | 0 |
| 2000-03-22 | $16.20 | $16.20 | 0 |
| 2000-03-21 | $16.20 | $16.20 | 1,000 |
| 2000-03-20 | $15.80 | $15.80 | 0 |
| 2000-03-17 | $15.80 | $15.80 | 0 |
| 2000-03-16 | $15.80 | $15.80 | 2,000 |
| 2000-03-15 | $14.80 | $14.80 | 1,000 |
| 2000-03-14 | $14.70 | $14.70 | 1,000 |
| 2000-03-13 | $14.40 | $14.40 | 1,000 |
| 2000-03-10 | $16.20 | $16.20 | 0 |
| 2000-03-09 | $16.20 | $16.20 | 0 |
| 2000-03-08 | $16.20 | $16.20 | 0 |
| 2000-03-07 | $16.20 | $16.20 | 2,000 |
| 2000-03-06 | $16.75 | $16.75 | 1,000 |
| 2000-03-03 | $16.10 | $16.10 | 0 |
| 2000-03-02 | $16.10 | $16.10 | 0 |
| 2000-03-01 | $16.10 | $16.10 | 0 |
| 2000-02-29 | $16.10 | $16.10 | 1,000 |
| 2000-02-28 | $16.25 | $16.25 | 0 |
| 2000-02-25 | $16.25 | $16.25 | 0 |
| 2000-02-24 | $16.25 | $16.25 | 0 |
| 2000-02-23 | $16.25 | $16.25 | 6,000 |
| 2000-02-22 | $15.70 | $15.70 | 1,000 |
| 2000-02-18 | $16.50 | $16.50 | 4,000 |
| 2000-02-17 | $17.95 | $17.95 | 0 |
| 2000-02-16 | $17.95 | $17.95 | 0 |
| 2000-02-15 | $17.95 | $17.95 | 0 |
| 2000-02-14 | $17.95 | $17.95 | 0 |
| 2000-02-11 | $17.95 | $17.95 | 0 |
| 2000-02-10 | $17.95 | $17.95 | 0 |
| 2000-02-09 | $17.95 | $17.95 | 0 |
| 2000-02-08 | $17.95 | $17.95 | 6,000 |
| 2000-02-07 | $17.80 | $17.80 | 1,000 |
| 2000-02-04 | $17.95 | $17.95 | 631,000 |
| 2000-02-03 | $17.05 | $17.05 | 1,000 |
| 2000-02-02 | $16.55 | $16.55 | 1,000 |
| 2000-02-01 | $17.00 | $17.00 | 0 |
| 2000-01-31 | $17.00 | $17.00 | 0 |
| 2000-01-28 | $17.00 | $17.00 | 0 |
| 2000-01-27 | $17.00 | $17.00 | 0 |
| 2000-01-26 | $17.00 | $17.00 | 1,000 |
| 2000-01-25 | $16.55 | $16.55 | 9,000 |
| 2000-01-24 | $17.55 | $17.55 | 0 |
| 2000-01-21 | $17.55 | $17.55 | 0 |
| 2000-01-20 | $17.55 | $17.55 | 0 |
| 2000-01-19 | $17.55 | $17.55 | 0 |
| 2000-01-18 | $17.55 | $17.55 | 2,000 |
| 2000-01-14 | $15.50 | $15.50 | 0 |
| 2000-01-13 | $15.50 | $15.50 | 1,000 |
| 2000-01-12 | $15.40 | $15.40 | 2,000 |
| 2000-01-11 | $15.90 | $15.90 | 2,000 |
| 2000-01-10 | $15.30 | $15.30 | 1,000 |
| 2000-01-07 | $16.40 | $16.40 | 0 |
| 2000-01-06 | $16.40 | $16.40 | 0 |
| 2000-01-05 | $16.40 | $16.40 | 0 |
| 2000-01-04 | $16.40 | $16.40 | 2,000 |
| 2000-01-03 | $14.80 | $14.80 | 0 |