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
- 1980-03-17 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 | $8.75 | $14.79 | 3,600 | — | — |
| 2000-12-28 | $8.67 | $14.65 | 12,450 | — | — |
| 2000-12-27 | $8.67 | $14.65 | 15,900 | — | — |
| 2000-12-26 | $8.92 | $15.07 | 15,450 | — | — |
| 2000-12-22 | $9.00 | $15.21 | 22,800 | — | — |
| 2000-12-21 | $8.83 | $14.93 | 52,350 | — | — |
| 2000-12-20 | $8.67 | $14.65 | 9,450 | — | — |
| 2000-12-19 | $8.58 | $14.51 | 6,750 | — | — |
| 2000-12-18 | $8.50 | $14.37 | 3,750 | — | — |
| 2000-12-15 | $8.50 | $14.37 | 18,750 | — | — |
| 2000-12-14 | $8.33 | $14.09 | 7,650 | — | — |
| 2000-12-13 | $8.67 | $14.65 | 7,050 | — | — |
| 2000-12-12 | $9.00 | $15.21 | 4,650 | — | — |
| 2000-12-11 | $9.17 | $15.49 | 2,400 | — | — |
| 2000-12-08 | $9.25 | $15.64 | 8,550 | — | — |
| 2000-12-07 | $9.58 | $16.20 | 1,200 | — | — |
| 2000-12-06 | $9.67 | $16.34 | 4,050 | — | — |
| 2000-12-05 | $9.88 | $16.69 | 2,550 | — | — |
| 2000-12-04 | $9.92 | $16.76 | 1,200 | — | — |
| 2000-12-01 | $9.83 | $16.62 | 4,650 | — | — |
| 2000-11-30 | $10.17 | $17.18 | 2,400 | — | — |
| 2000-11-29 | $10.29 | $17.40 | 900 | — | — |
| 2000-11-28 | $10.13 | $17.11 | 450 | — | — |
| 2000-11-27 | $10.21 | $17.26 | 0 | — | — |
| 2000-11-24 | $10.21 | $17.26 | 1,950 | — | — |
| 2000-11-22 | $10.17 | $17.18 | 1,950 | — | — |
| 2000-11-21 | $10.21 | $17.26 | 3,900 | — | — |
| 2000-11-20 | $10.50 | $17.62 | 0 | — | — |
| 2000-11-17 | $10.50 | $17.62 | 1,800 | — | — |
| 2000-11-16 | $10.42 | $17.48 | 600 | — | — |
| 2000-11-15 | $10.38 | $17.41 | 1,350 | — | — |
| 2000-11-14 | $10.21 | $17.13 | 750 | — | — |
| 2000-11-13 | $10.17 | $17.06 | 2,550 | — | — |
| 2000-11-10 | $10.25 | $17.20 | 0 | — | — |
| 2000-11-09 | $10.25 | $17.20 | 2,100 | — | — |
| 2000-11-08 | $10.17 | $17.06 | 450 | — | — |
| 2000-11-07 | $10.13 | $16.99 | 3,300 | — | — |
| 2000-11-06 | $10.38 | $17.41 | 750 | — | — |
| 2000-11-03 | $10.50 | $17.62 | 1,350 | — | — |
| 2000-11-02 | $10.58 | $17.76 | 1,050 | — | — |
| 2000-11-01 | $10.67 | $17.90 | 4,050 | — | — |
| 2000-10-31 | $10.50 | $17.62 | 5,700 | — | — |
| 2000-10-30 | $10.25 | $17.20 | 7,200 | — | — |
| 2000-10-27 | $9.83 | $16.51 | 3,150 | — | — |
| 2000-10-26 | $9.67 | $16.23 | 750 | — | — |
| 2000-10-25 | $9.67 | $16.23 | 3,150 | — | — |
| 2000-10-24 | $9.88 | $16.58 | 450 | — | — |
| 2000-10-23 | $9.96 | $16.72 | 1,800 | — | — |
| 2000-10-20 | $9.96 | $16.72 | 600 | — | — |
| 2000-10-19 | $9.96 | $16.72 | 4,800 | — | — |
| 2000-10-18 | $9.75 | $16.37 | 1,650 | — | — |
| 2000-10-17 | $9.75 | $16.37 | 1,800 | — | — |
| 2000-10-16 | $9.58 | $16.09 | 2,550 | — | — |
| 2000-10-13 | $9.83 | $16.51 | 11,400 | — | — |
| 2000-10-12 | $9.29 | $15.60 | 5,550 | — | — |
| 2000-10-11 | $9.08 | $15.25 | 7,500 | — | — |
| 2000-10-10 | $9.33 | $15.67 | 9,450 | — | — |
| 2000-10-09 | $8.25 | $13.85 | 3,000 | — | — |
| 2000-10-06 | $8.38 | $14.06 | 1,800 | — | — |
| 2000-10-05 | $8.58 | $14.41 | 1,500 | — | — |
| 2000-10-04 | $8.63 | $14.48 | 3,450 | — | — |
| 2000-10-03 | $8.50 | $14.27 | 6,600 | — | — |
| 2000-10-02 | $8.33 | $13.99 | 9,150 | — | — |
| 2000-09-29 | $7.75 | $13.01 | 18,150 | — | — |
| 2000-09-28 | $7.67 | $12.87 | 2,250 | — | — |
| 2000-09-27 | $7.83 | $13.15 | 11,550 | — | — |
| 2000-09-26 | $7.75 | $13.01 | 1,500 | — | — |
| 2000-09-25 | $7.83 | $13.15 | 4,500 | — | — |
| 2000-09-22 | $8.00 | $13.43 | 5,850 | — | — |
| 2000-09-21 | $8.00 | $13.43 | 1,950 | — | — |
| 2000-09-20 | $8.00 | $13.43 | 4,200 | — | — |
| 2000-09-19 | $7.83 | $13.15 | 3,150 | — | — |
| 2000-09-18 | $7.83 | $13.15 | 900 | — | — |
| 2000-09-15 | $7.83 | $13.15 | 19,350 | — | — |
| 2000-09-14 | $8.33 | $13.99 | 4,800 | — | — |
| 2000-09-13 | $8.00 | $13.43 | 9,150 | — | — |
| 2000-09-12 | $7.83 | $13.15 | 23,250 | — | — |
| 2000-09-11 | $8.17 | $13.71 | 2,550 | — | — |
| 2000-09-08 | $8.08 | $13.57 | 19,950 | — | — |
| 2000-09-07 | $8.42 | $14.13 | 12,750 | — | — |
| 2000-09-06 | $9.08 | $15.25 | 150 | — | — |
| 2000-09-05 | $9.25 | $15.53 | 1,200 | — | — |
| 2000-09-01 | $9.33 | $15.67 | 3,900 | — | — |
| 2000-08-31 | $9.50 | $15.95 | 1,650 | — | — |
| 2000-08-30 | $9.50 | $15.95 | 450 | — | — |
| 2000-08-29 | $9.42 | $15.81 | 0 | — | — |
| 2000-08-28 | $9.42 | $15.81 | 450 | — | — |
| 2000-08-25 | $9.33 | $15.67 | 600 | — | — |
| 2000-08-24 | $9.42 | $15.81 | 900 | — | — |
| 2000-08-23 | $9.25 | $15.53 | 300 | — | — |
| 2000-08-22 | $9.17 | $15.26 | 2,100 | — | — |
| 2000-08-21 | $9.33 | $15.54 | 1,800 | — | — |
| 2000-08-18 | $9.25 | $15.40 | 1,050 | — | — |
| 2000-08-17 | $9.17 | $15.26 | 1,650 | — | — |
| 2000-08-16 | $9.08 | $15.12 | 1,950 | — | — |
| 2000-08-15 | $9.25 | $15.40 | 3,600 | — | — |
| 2000-08-14 | $9.50 | $15.82 | 600 | — | — |
| 2000-08-11 | $9.50 | $15.82 | 900 | — | — |
| 2000-08-10 | $9.33 | $15.54 | 450 | — | — |
| 2000-08-09 | $9.33 | $15.54 | 4,500 | — | — |
| 2000-08-08 | $9.67 | $16.10 | 750 | — | — |
| 2000-08-07 | $9.58 | $15.96 | 300 | — | — |
| 2000-08-04 | $9.58 | $15.96 | 300 | — | — |
| 2000-08-03 | $9.50 | $15.82 | 3,000 | — | — |
| 2000-08-02 | $9.33 | $15.54 | 5,250 | — | — |
| 2000-08-01 | $9.75 | $16.23 | 450 | — | — |
| 2000-07-31 | $9.75 | $16.23 | 3,000 | — | — |
| 2000-07-28 | $9.75 | $16.23 | 1,050 | — | — |
| 2000-07-27 | $9.58 | $15.96 | 1,650 | — | — |
| 2000-07-26 | $9.50 | $15.82 | 0 | — | — |
| 2000-07-25 | $9.50 | $15.82 | 600 | — | — |
| 2000-07-24 | $9.42 | $15.68 | 600 | — | — |
| 2000-07-21 | $9.38 | $15.61 | 1,350 | — | — |
| 2000-07-20 | $9.33 | $15.54 | 4,050 | — | — |
| 2000-07-19 | $9.50 | $15.82 | 150 | — | — |
| 2000-07-18 | $9.42 | $15.68 | 10,650 | — | — |
| 2000-07-17 | $9.58 | $15.96 | 2,100 | — | — |
| 2000-07-14 | $9.33 | $15.54 | 600 | — | — |
| 2000-07-13 | $9.17 | $15.26 | 2,550 | — | — |
| 2000-07-12 | $9.04 | $15.06 | 600 | — | — |
| 2000-07-11 | $8.92 | $14.85 | 600 | — | — |
| 2000-07-10 | $8.83 | $14.71 | 1,950 | — | — |
| 2000-07-07 | $8.83 | $14.71 | 600 | — | — |
| 2000-07-06 | $8.88 | $14.78 | 2,250 | — | — |
| 2000-07-05 | $8.83 | $14.71 | 150 | — | — |
| 2000-07-03 | $8.75 | $14.57 | 3,300 | — | — |
| 2000-06-30 | $8.67 | $14.43 | 10,050 | — | — |
| 2000-06-29 | $8.75 | $14.57 | 8,100 | — | — |
| 2000-06-28 | $8.83 | $14.71 | 3,900 | — | — |
| 2000-06-27 | $8.50 | $14.15 | 2,400 | — | — |
| 2000-06-26 | $8.83 | $14.71 | 4,650 | — | — |
| 2000-06-23 | $8.92 | $14.85 | 1,800 | — | — |
| 2000-06-22 | $9.00 | $14.99 | 3,300 | — | — |
| 2000-06-21 | $9.00 | $14.99 | 300 | — | — |
| 2000-06-20 | $8.92 | $14.85 | 11,100 | — | — |
| 2000-06-19 | $9.33 | $15.54 | 450 | — | — |
| 2000-06-16 | $9.50 | $15.82 | 450 | — | — |
| 2000-06-15 | $9.58 | $15.96 | 4,200 | — | — |
| 2000-06-14 | $9.71 | $16.17 | 10,650 | — | — |
| 2000-06-13 | $9.67 | $16.10 | 1,500 | — | — |
| 2000-06-12 | $9.75 | $16.23 | 4,350 | — | — |
| 2000-06-09 | $9.58 | $15.96 | 4,800 | — | — |
| 2000-06-08 | $9.42 | $15.68 | 4,200 | — | — |
| 2000-06-07 | $9.25 | $15.40 | 10,050 | — | — |
| 2000-06-06 | $8.92 | $14.85 | 4,650 | — | — |
| 2000-06-05 | $8.83 | $14.71 | 3,450 | — | — |
| 2000-06-02 | $8.83 | $14.71 | 28,800 | — | — |
| 2000-06-01 | $8.58 | $14.29 | 0 | — | — |
| 2000-05-31 | $8.58 | $14.29 | 3,750 | — | — |
| 2000-05-30 | $8.67 | $14.43 | 32,550 | — | — |
| 2000-05-26 | $8.75 | $14.57 | 2,400 | — | — |
| 2000-05-25 | $8.67 | $14.43 | 1,650 | — | — |
| 2000-05-24 | $8.75 | $14.57 | 4,950 | — | — |
| 2000-05-23 | $8.92 | $14.72 | 9,150 | — | — |
| 2000-05-22 | $9.08 | $15.00 | 3,450 | — | — |
| 2000-05-19 | $9.21 | $15.21 | 1,050 | — | — |
| 2000-05-18 | $9.25 | $15.28 | 4,500 | — | — |
| 2000-05-17 | $9.17 | $15.14 | 750 | — | — |
| 2000-05-16 | $9.33 | $15.41 | 450 | — | — |
| 2000-05-15 | $9.25 | $15.28 | 750 | — | — |
| 2000-05-12 | $9.17 | $15.14 | 150 | — | — |
| 2000-05-11 | $9.08 | $15.00 | 2,400 | — | — |
| 2000-05-10 | $9.17 | $15.14 | 1,950 | — | — |
| 2000-05-09 | $9.25 | $15.28 | 900 | — | — |
| 2000-05-08 | $9.38 | $15.48 | 1,350 | — | — |
| 2000-05-05 | $9.33 | $15.41 | 1,650 | — | — |
| 2000-05-04 | $9.33 | $15.41 | 4,650 | — | — |
| 2000-05-03 | $9.17 | $15.14 | 750 | — | — |
| 2000-05-02 | $9.25 | $15.28 | 7,800 | — | — |
| 2000-05-01 | $9.50 | $15.69 | 2,550 | — | — |
| 2000-04-28 | $9.50 | $15.69 | 900 | — | — |
| 2000-04-27 | $9.50 | $15.69 | 3,150 | — | — |
| 2000-04-26 | $9.58 | $15.83 | 0 | — | — |
| 2000-04-25 | $9.58 | $15.83 | 2,100 | — | — |
| 2000-04-24 | $9.50 | $15.69 | 150 | — | — |
| 2000-04-20 | $9.50 | $15.69 | 40,200 | — | — |
| 2000-04-19 | $9.08 | $15.00 | 18,300 | — | — |
| 2000-04-18 | $9.33 | $15.41 | 2,550 | — | — |
| 2000-04-17 | $9.25 | $15.28 | 750 | — | — |
| 2000-04-14 | $9.25 | $15.28 | 4,950 | — | — |
| 2000-04-13 | $9.33 | $15.41 | 600 | — | — |
| 2000-04-12 | $9.33 | $15.41 | 1,800 | — | — |
| 2000-04-11 | $9.25 | $15.28 | 6,600 | — | — |
| 2000-04-10 | $9.58 | $15.83 | 2,100 | — | — |
| 2000-04-07 | $9.67 | $15.96 | 3,450 | — | — |
| 2000-04-06 | $9.67 | $15.96 | 150 | — | — |
| 2000-04-05 | $9.58 | $15.83 | 4,050 | — | — |
| 2000-04-04 | $9.67 | $15.96 | 3,000 | — | — |
| 2000-04-03 | $9.50 | $15.69 | 8,550 | — | — |
| 2000-03-31 | $9.33 | $15.41 | 63,600 | — | — |
| 2000-03-30 | $9.83 | $16.24 | 12,300 | — | — |
| 2000-03-29 | $10.50 | $17.34 | 5,100 | — | — |
| 2000-03-28 | $10.42 | $17.20 | 10,650 | — | — |
| 2000-03-27 | $10.67 | $17.61 | 600 | — | — |
| 2000-03-24 | $10.58 | $17.48 | 5,250 | — | — |
| 2000-03-23 | $10.67 | $17.61 | 2,250 | — | — |
| 2000-03-22 | $10.50 | $17.34 | 1,500 | — | — |
| 2000-03-21 | $10.33 | $17.06 | 3,450 | — | — |
| 2000-03-20 | $10.17 | $16.79 | 10,050 | — | — |
| 2000-03-17 | $10.25 | $16.93 | 12,450 | — | — |
| 2000-03-16 | $10.25 | $16.93 | 7,200 | — | — |
| 2000-03-15 | $10.17 | $16.79 | 600 | — | — |
| 2000-03-14 | $10.17 | $16.79 | 150 | — | — |
| 2000-03-13 | $10.17 | $16.79 | 1,800 | — | — |
| 2000-03-10 | $10.13 | $16.72 | 1,950 | — | — |
| 2000-03-09 | $10.04 | $16.58 | 4,350 | — | — |
| 2000-03-08 | $10.00 | $16.51 | 15,300 | — | — |
| 2000-03-07 | $10.04 | $16.58 | 900 | — | — |
| 2000-03-06 | $10.08 | $16.65 | 3,750 | — | — |
| 2000-03-03 | $10.08 | $16.65 | 3,600 | — | — |
| 2000-03-02 | $9.67 | $15.96 | 7,350 | — | — |
| 2000-03-01 | $9.92 | $16.38 | 300 | — | — |
| 2000-02-29 | $10.04 | $16.58 | 3,900 | — | — |
| 2000-02-28 | $10.17 | $16.79 | 2,250 | — | — |
| 2000-02-25 | $10.17 | $16.79 | 150 | — | — |
| 2000-02-24 | $10.13 | $16.72 | 2,100 | — | — |
| 2000-02-23 | $10.29 | $17.00 | 1,800 | — | — |
| 2000-02-22 | $10.33 | $16.94 | 300 | — | — |
| 2000-02-18 | $10.33 | $16.94 | 1,350 | — | — |
| 2000-02-17 | $10.50 | $17.22 | 8,550 | — | — |
| 2000-02-16 | $10.46 | $17.15 | 0 | — | — |
| 2000-02-15 | $10.46 | $17.15 | 4,350 | — | — |
| 2000-02-14 | $10.21 | $16.74 | 600 | — | — |
| 2000-02-11 | $10.21 | $16.74 | 2,100 | — | — |
| 2000-02-10 | $10.38 | $17.01 | 1,050 | — | — |
| 2000-02-09 | $10.46 | $17.15 | 900 | — | — |
| 2000-02-08 | $10.50 | $17.22 | 600 | — | — |
| 2000-02-07 | $10.42 | $17.08 | 5,250 | — | — |
| 2000-02-04 | $10.58 | $17.35 | 3,750 | — | — |
| 2000-02-03 | $10.67 | $17.49 | 2,100 | — | — |
| 2000-02-02 | $10.67 | $17.49 | 2,250 | — | — |
| 2000-02-01 | $10.58 | $17.35 | 2,850 | — | — |
| 2000-01-31 | $10.63 | $17.42 | 2,850 | — | — |
| 2000-01-28 | $10.83 | $17.76 | 3,000 | — | — |
| 2000-01-27 | $10.75 | $17.63 | 41,100 | — | — |
| 2000-01-26 | $10.83 | $17.76 | 1,350 | — | — |
| 2000-01-25 | $10.67 | $17.49 | 1,800 | — | — |
| 2000-01-24 | $10.83 | $17.76 | 1,650 | — | — |
| 2000-01-21 | $10.92 | $17.90 | 0 | — | — |
| 2000-01-20 | $10.92 | $17.90 | 2,400 | — | — |
| 2000-01-19 | $10.83 | $17.76 | 1,050 | — | — |
| 2000-01-18 | $10.67 | $17.49 | 150 | — | — |
| 2000-01-14 | $10.67 | $17.49 | 3,900 | — | — |
| 2000-01-13 | $10.63 | $17.42 | 13,350 | — | — |
| 2000-01-12 | $10.67 | $17.49 | 6,450 | — | — |
| 2000-01-11 | $10.38 | $17.01 | 11,250 | — | — |
| 2000-01-10 | $10.00 | $16.40 | 16,950 | — | — |
| 2000-01-07 | $9.92 | $16.26 | 4,800 | — | — |
| 2000-01-06 | $10.08 | $16.53 | 750 | — | — |
| 2000-01-05 | $10.00 | $16.40 | 1,200 | — | — |
| 2000-01-04 | $10.00 | $16.40 | 15,600 | — | — |
| 2000-01-03 | $10.42 | $17.08 | 0 | — | — |