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
- 1983-07-25 to 2026-09-02
- 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 | $10.44 | $11.17 | 6,000 | — | — |
| 2000-12-28 | $10.50 | $11.24 | 4,200 | — | — |
| 2000-12-27 | $10.50 | $11.24 | 2,800 | — | — |
| 2000-12-26 | $10.50 | $11.24 | 2,200 | — | — |
| 2000-12-22 | $10.38 | $11.10 | 6,700 | — | — |
| 2000-12-21 | $10.38 | $11.10 | 500 | — | — |
| 2000-12-20 | $10.25 | $10.97 | 10,500 | — | — |
| 2000-12-19 | $10.50 | $11.24 | 2,400 | — | — |
| 2000-12-18 | $10.88 | $11.64 | 2,600 | — | — |
| 2000-12-15 | $11.00 | $11.77 | 2,700 | — | — |
| 2000-12-14 | $10.63 | $11.37 | 11,300 | — | — |
| 2000-12-13 | $10.63 | $11.37 | 5,700 | — | — |
| 2000-12-12 | $10.63 | $11.37 | 0 | — | — |
| 2000-12-11 | $10.63 | $11.37 | 1,000 | — | — |
| 2000-12-08 | $10.88 | $11.64 | 600 | — | — |
| 2000-12-07 | $11.13 | $11.91 | 5,100 | — | — |
| 2000-12-06 | $10.50 | $11.24 | 200 | — | — |
| 2000-12-05 | $10.75 | $11.51 | 1,400 | — | — |
| 2000-12-04 | $11.00 | $11.77 | 1,900 | — | — |
| 2000-12-01 | $10.63 | $11.37 | 2,800 | — | — |
| 2000-11-30 | $10.63 | $11.37 | 2,300 | — | — |
| 2000-11-29 | $10.63 | $11.37 | 4,300 | — | — |
| 2000-11-28 | $10.56 | $11.30 | 3,500 | — | — |
| 2000-11-27 | $10.50 | $11.24 | 2,900 | — | — |
| 2000-11-24 | $10.50 | $11.24 | 0 | — | — |
| 2000-11-22 | $10.50 | $11.24 | 0 | — | — |
| 2000-11-21 | $10.50 | $11.24 | 1,400 | — | — |
| 2000-11-20 | $10.50 | $11.24 | 0 | — | — |
| 2000-11-17 | $10.50 | $11.24 | 2,600 | — | — |
| 2000-11-16 | $10.63 | $11.37 | 0 | — | — |
| 2000-11-15 | $10.63 | $11.37 | 1,400 | — | — |
| 2000-11-14 | $10.75 | $11.51 | 2,800 | — | — |
| 2000-11-13 | $11.13 | $11.91 | 500 | — | — |
| 2000-11-10 | $11.00 | $11.77 | 1,400 | — | — |
| 2000-11-09 | $11.44 | $12.24 | 1,500 | — | — |
| 2000-11-08 | $11.25 | $12.04 | 1,600 | — | — |
| 2000-11-07 | $11.06 | $11.84 | 4,600 | — | — |
| 2000-11-06 | $10.50 | $11.24 | 1,200 | — | — |
| 2000-11-03 | $10.50 | $11.24 | 2,700 | — | — |
| 2000-11-02 | $10.63 | $11.37 | 200 | — | — |
| 2000-11-01 | $10.50 | $11.24 | 2,000 | — | — |
| 2000-10-31 | $10.31 | $11.04 | 3,000 | — | — |
| 2000-10-30 | $10.50 | $11.24 | 1,300 | — | — |
| 2000-10-27 | $10.38 | $11.10 | 9,800 | — | — |
| 2000-10-26 | $10.50 | $11.24 | 0 | — | — |
| 2000-10-25 | $10.50 | $11.24 | 7,600 | — | — |
| 2000-10-24 | $10.75 | $11.51 | 9,200 | — | — |
| 2000-10-23 | $10.75 | $11.51 | 0 | — | — |
| 2000-10-20 | $10.75 | $11.51 | 500 | — | — |
| 2000-10-19 | $11.00 | $11.77 | 4,100 | — | — |
| 2000-10-18 | $11.00 | $11.77 | 3,700 | — | — |
| 2000-10-17 | $11.00 | $11.77 | 10,100 | — | — |
| 2000-10-16 | $11.38 | $12.17 | 6,700 | — | — |
| 2000-10-13 | $11.13 | $11.91 | 13,200 | — | — |
| 2000-10-12 | $12.63 | $13.51 | 2,000 | — | — |
| 2000-10-11 | $13.00 | $13.91 | 2,900 | — | — |
| 2000-10-10 | $13.00 | $13.91 | 3,900 | — | — |
| 2000-10-09 | $13.00 | $13.91 | 900 | — | — |
| 2000-10-06 | $13.19 | $14.11 | 3,600 | — | — |
| 2000-10-05 | $13.25 | $14.18 | 300 | — | — |
| 2000-10-04 | $13.38 | $14.31 | 9,800 | — | — |
| 2000-10-03 | $12.56 | $13.44 | 2,100 | — | — |
| 2000-10-02 | $12.50 | $13.38 | 2,200 | — | — |
| 2000-09-29 | $13.00 | $13.91 | 800 | — | — |
| 2000-09-28 | $13.13 | $14.05 | 0 | — | — |
| 2000-09-27 | $13.13 | $14.05 | 1,400 | — | — |
| 2000-09-26 | $13.38 | $14.31 | 1,500 | — | — |
| 2000-09-25 | $13.38 | $14.31 | 4,900 | — | — |
| 2000-09-22 | $14.00 | $14.98 | 3,400 | — | — |
| 2000-09-21 | $14.00 | $14.98 | 0 | — | — |
| 2000-09-20 | $14.00 | $14.98 | 600 | — | — |
| 2000-09-19 | $14.00 | $14.98 | 0 | — | — |
| 2000-09-18 | $14.00 | $14.98 | 400 | — | — |
| 2000-09-15 | $14.25 | $15.25 | 4,200 | — | — |
| 2000-09-14 | $14.38 | $15.38 | 19,500 | — | — |
| 2000-09-13 | $14.00 | $14.98 | 17,100 | — | — |
| 2000-09-12 | $14.00 | $14.98 | 19,300 | — | — |
| 2000-09-11 | $13.63 | $14.58 | 1,400 | — | — |
| 2000-09-08 | $13.69 | $14.65 | 3,400 | — | — |
| 2000-09-07 | $14.44 | $15.45 | 2,700 | — | — |
| 2000-09-06 | $14.38 | $15.38 | 800 | — | — |
| 2000-09-05 | $14.63 | $15.65 | 600 | — | — |
| 2000-09-01 | $14.75 | $15.79 | 100 | — | — |
| 2000-08-31 | $14.88 | $15.92 | 2,600 | — | — |
| 2000-08-30 | $15.06 | $16.12 | 6,300 | — | — |
| 2000-08-29 | $14.81 | $15.85 | 400 | — | — |
| 2000-08-28 | $14.50 | $15.52 | 500 | — | — |
| 2000-08-25 | $14.38 | $15.38 | 200 | — | — |
| 2000-08-24 | $14.50 | $15.52 | 1,900 | — | — |
| 2000-08-23 | $14.75 | $15.79 | 2,400 | — | — |
| 2000-08-22 | $15.00 | $16.05 | 7,300 | — | — |
| 2000-08-21 | $15.06 | $16.12 | 2,000 | — | — |
| 2000-08-18 | $15.00 | $16.05 | 5,400 | — | — |
| 2000-08-17 | $14.50 | $15.52 | 2,400 | — | — |
| 2000-08-16 | $14.13 | $15.12 | 3,400 | — | — |
| 2000-08-15 | $14.63 | $15.65 | 4,400 | — | — |
| 2000-08-14 | $15.38 | $16.46 | 9,300 | — | — |
| 2000-08-11 | $15.75 | $16.86 | 2,500 | — | — |
| 2000-08-10 | $15.38 | $16.46 | 7,400 | — | — |
| 2000-08-09 | $15.50 | $16.59 | 16,200 | — | — |
| 2000-08-08 | $14.38 | $15.38 | 5,200 | — | — |
| 2000-08-07 | $13.88 | $14.85 | 7,500 | — | — |
| 2000-08-04 | $13.50 | $14.45 | 12,400 | — | — |
| 2000-08-03 | $13.00 | $13.91 | 12,700 | — | — |
| 2000-08-02 | $12.50 | $13.38 | 12,700 | — | — |
| 2000-08-01 | $11.75 | $12.58 | 4,800 | — | — |
| 2000-07-31 | $10.88 | $11.64 | 4,400 | — | — |
| 2000-07-28 | $10.75 | $11.51 | 3,500 | — | — |
| 2000-07-27 | $11.00 | $11.77 | 1,600 | — | — |
| 2000-07-26 | $11.38 | $12.17 | 3,000 | — | — |
| 2000-07-25 | $11.38 | $12.17 | 5,800 | — | — |
| 2000-07-24 | $11.50 | $12.31 | 0 | — | — |
| 2000-07-21 | $11.50 | $12.31 | 100 | — | — |
| 2000-07-20 | $11.75 | $12.58 | 500 | — | — |
| 2000-07-19 | $12.00 | $12.84 | 0 | — | — |
| 2000-07-18 | $12.00 | $12.84 | 100 | — | — |
| 2000-07-17 | $11.75 | $12.58 | 100 | — | — |
| 2000-07-14 | $12.00 | $12.84 | 700 | — | — |
| 2000-07-13 | $12.00 | $12.84 | 900 | — | — |
| 2000-07-12 | $12.13 | $12.98 | 1,900 | — | — |
| 2000-07-11 | $12.63 | $13.51 | 600 | — | — |
| 2000-07-10 | $12.63 | $13.51 | 0 | — | — |
| 2000-07-07 | $12.63 | $13.51 | 2,000 | — | — |
| 2000-07-06 | $12.50 | $13.38 | 11,500 | — | — |
| 2000-07-05 | $12.25 | $13.11 | 2,400 | — | — |
| 2000-07-03 | $11.50 | $12.31 | 1,200 | — | — |
| 2000-06-30 | $11.13 | $11.91 | 8,300 | — | — |
| 2000-06-29 | $11.00 | $11.77 | 24,000 | — | — |
| 2000-06-28 | $10.31 | $11.04 | 8,100 | — | — |
| 2000-06-27 | $11.75 | $12.58 | 200 | — | — |
| 2000-06-26 | $12.00 | $12.84 | 1,200 | — | — |
| 2000-06-23 | $12.44 | $13.31 | 3,700 | — | — |
| 2000-06-22 | $12.50 | $13.38 | 5,600 | — | — |
| 2000-06-21 | $12.25 | $13.11 | 14,400 | — | — |
| 2000-06-20 | $12.13 | $12.98 | 0 | — | — |
| 2000-06-19 | $12.13 | $12.98 | 800 | — | — |
| 2000-06-16 | $12.13 | $12.98 | 0 | — | — |
| 2000-06-15 | $12.13 | $12.98 | 700 | — | — |
| 2000-06-14 | $12.13 | $12.98 | 1,400 | — | — |
| 2000-06-13 | $12.25 | $13.11 | 400 | — | — |
| 2000-06-12 | $12.13 | $12.98 | 100 | — | — |
| 2000-06-09 | $12.13 | $12.98 | 0 | — | — |
| 2000-06-08 | $12.13 | $12.98 | 2,000 | — | — |
| 2000-06-07 | $12.13 | $12.98 | 6,300 | — | — |
| 2000-06-06 | $12.25 | $13.11 | 15,800 | — | — |
| 2000-06-05 | $12.13 | $12.98 | 4,400 | — | — |
| 2000-06-02 | $12.06 | $12.91 | 2,500 | — | — |
| 2000-06-01 | $12.19 | $13.04 | 12,700 | — | — |
| 2000-05-31 | $12.25 | $13.11 | 9,700 | — | — |
| 2000-05-30 | $13.63 | $14.58 | 1,800 | — | — |
| 2000-05-26 | $14.13 | $15.12 | 2,400 | — | — |
| 2000-05-25 | $14.88 | $15.92 | 500 | — | — |
| 2000-05-24 | $14.75 | $15.79 | 1,400 | — | — |
| 2000-05-23 | $14.88 | $15.92 | 1,700 | — | — |
| 2000-05-22 | $14.94 | $15.99 | 0 | — | — |
| 2000-05-19 | $14.94 | $15.99 | 0 | — | — |
| 2000-05-18 | $14.94 | $15.99 | 4,000 | — | — |
| 2000-05-17 | $14.75 | $15.79 | 300 | — | — |
| 2000-05-16 | $14.88 | $15.92 | 800 | — | — |
| 2000-05-15 | $15.00 | $16.05 | 0 | — | — |
| 2000-05-12 | $15.00 | $16.05 | 300 | — | — |
| 2000-05-11 | $14.88 | $15.92 | 2,700 | — | — |
| 2000-05-10 | $15.00 | $16.05 | 5,600 | — | — |
| 2000-05-09 | $15.81 | $16.92 | 4,400 | — | — |
| 2000-05-08 | $16.88 | $18.06 | 5,000 | — | — |
| 2000-05-05 | $16.94 | $18.13 | 400 | — | — |
| 2000-05-04 | $16.88 | $18.06 | 500 | — | — |
| 2000-05-03 | $17.00 | $18.19 | 1,100 | — | — |
| 2000-05-02 | $17.13 | $18.33 | 1,700 | — | — |
| 2000-05-01 | $17.00 | $18.19 | 300 | — | — |
| 2000-04-28 | $16.75 | $17.93 | 3,600 | — | — |
| 2000-04-27 | $16.50 | $17.66 | 3,300 | — | — |
| 2000-04-26 | $16.38 | $17.53 | 11,200 | — | — |
| 2000-04-25 | $15.50 | $16.59 | 5,400 | — | — |
| 2000-04-24 | $15.63 | $16.72 | 6,100 | — | — |
| 2000-04-20 | $15.88 | $16.99 | 4,400 | — | — |
| 2000-04-19 | $15.75 | $16.86 | 3,000 | — | — |
| 2000-04-18 | $16.00 | $17.12 | 0 | — | — |
| 2000-04-17 | $16.00 | $17.12 | 15,300 | — | — |
| 2000-04-14 | $16.81 | $17.99 | 1,300 | — | — |
| 2000-04-13 | $17.00 | $18.19 | 2,100 | — | — |
| 2000-04-12 | $16.75 | $17.93 | 8,500 | — | — |
| 2000-04-11 | $17.50 | $18.73 | 400 | — | — |
| 2000-04-10 | $17.50 | $18.73 | 1,400 | — | — |
| 2000-04-07 | $17.75 | $19.00 | 16,100 | — | — |
| 2000-04-06 | $18.00 | $19.26 | 30,900 | — | — |
| 2000-04-05 | $17.13 | $18.33 | 26,600 | — | — |
| 2000-04-04 | $18.25 | $19.53 | 11,800 | — | — |
| 2000-04-03 | $19.88 | $21.27 | 4,300 | — | — |
| 2000-03-31 | $21.00 | $22.48 | 8,200 | — | — |
| 2000-03-30 | $19.69 | $21.07 | 7,700 | — | — |
| 2000-03-29 | $21.75 | $23.28 | 11,400 | — | — |
| 2000-03-28 | $23.00 | $24.62 | 7,000 | — | — |
| 2000-03-27 | $23.38 | $25.02 | 4,200 | — | — |
| 2000-03-24 | $24.25 | $25.95 | 9,400 | — | — |
| 2000-03-23 | $24.75 | $26.49 | 1,100 | — | — |
| 2000-03-22 | $25.00 | $26.76 | 14,900 | — | — |
| 2000-03-21 | $25.38 | $27.16 | 24,700 | — | — |
| 2000-03-20 | $22.13 | $23.68 | 11,200 | — | — |
| 2000-03-17 | $25.25 | $27.02 | 4,000 | — | — |
| 2000-03-16 | $25.50 | $27.29 | 19,700 | — | — |
| 2000-03-15 | $26.88 | $28.76 | 18,500 | — | — |
| 2000-03-14 | $27.38 | $29.30 | 52,500 | — | — |
| 2000-03-13 | $29.38 | $31.44 | 42,900 | — | — |
| 2000-03-10 | $25.63 | $27.43 | 51,000 | — | — |
| 2000-03-09 | $23.63 | $25.28 | 23,800 | — | — |
| 2000-03-08 | $22.00 | $23.55 | 5,900 | — | — |
| 2000-03-07 | $22.00 | $23.55 | 6,300 | — | — |
| 2000-03-06 | $22.38 | $23.95 | 23,500 | — | — |
| 2000-03-03 | $21.81 | $23.34 | 16,100 | — | — |
| 2000-03-02 | $20.88 | $22.34 | 9,300 | — | — |
| 2000-03-01 | $19.50 | $20.87 | 18,300 | — | — |
| 2000-02-29 | $18.75 | $20.07 | 9,700 | — | — |
| 2000-02-28 | $17.00 | $18.19 | 5,100 | — | — |
| 2000-02-25 | $17.00 | $18.19 | 15,800 | — | — |
| 2000-02-24 | $17.50 | $18.73 | 16,200 | — | — |
| 2000-02-23 | $18.75 | $20.07 | 19,200 | — | — |
| 2000-02-22 | $19.38 | $20.74 | 20,600 | — | — |
| 2000-02-18 | $18.38 | $19.67 | 44,200 | — | — |
| 2000-02-17 | $16.38 | $17.53 | 12,300 | — | — |
| 2000-02-16 | $15.88 | $16.99 | 19,000 | — | — |
| 2000-02-15 | $14.50 | $15.52 | 5,800 | — | — |
| 2000-02-14 | $14.38 | $15.38 | 14,700 | — | — |
| 2000-02-11 | $14.19 | $15.18 | 21,800 | — | — |
| 2000-02-10 | $14.25 | $15.25 | 500 | — | — |
| 2000-02-09 | $14.25 | $15.25 | 9,700 | — | — |
| 2000-02-08 | $14.50 | $15.52 | 7,300 | — | — |
| 2000-02-07 | $14.19 | $15.18 | 4,100 | — | — |
| 2000-02-04 | $14.44 | $15.45 | 23,700 | — | — |
| 2000-02-03 | $14.25 | $15.25 | 9,900 | — | — |
| 2000-02-02 | $14.25 | $15.25 | 1,600 | — | — |
| 2000-02-01 | $14.25 | $15.25 | 1,400 | — | — |
| 2000-01-31 | $14.25 | $15.25 | 100 | — | — |
| 2000-01-28 | $14.25 | $15.25 | 2,200 | — | — |
| 2000-01-27 | $14.25 | $15.25 | 2,800 | — | — |
| 2000-01-26 | $14.25 | $15.25 | 1,400 | — | — |
| 2000-01-25 | $14.25 | $15.25 | 10,100 | — | — |
| 2000-01-24 | $14.25 | $15.25 | 4,400 | — | — |
| 2000-01-21 | $14.13 | $15.12 | 117,300 | — | — |
| 2000-01-20 | $14.31 | $15.32 | 12,900 | — | — |
| 2000-01-19 | $14.38 | $15.38 | 12,200 | — | — |
| 2000-01-18 | $14.25 | $15.25 | 2,700 | — | — |
| 2000-01-14 | $14.25 | $15.25 | 18,900 | — | — |
| 2000-01-13 | $14.25 | $15.25 | 500 | — | — |
| 2000-01-12 | $14.38 | $15.38 | 7,400 | — | — |
| 2000-01-11 | $14.38 | $15.38 | 1,000 | — | — |
| 2000-01-10 | $14.38 | $15.38 | 500 | — | — |
| 2000-01-07 | $14.38 | $15.38 | 9,300 | — | — |
| 2000-01-06 | $14.44 | $15.45 | 0 | — | — |
| 2000-01-05 | $14.44 | $15.45 | 12,200 | — | — |
| 2000-01-04 | $14.38 | $15.38 | 1,300 | — | — |
| 2000-01-03 | $14.38 | $15.38 | 1,700 | — | — |