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
- 1999-01-04 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 | $10.00 | $10.95 | 0 | — | — |
| 2000-12-28 | $10.00 | $10.95 | 4,290 | — | — |
| 2000-12-27 | $9.49 | $10.39 | 0 | — | — |
| 2000-12-26 | $9.49 | $10.39 | 0 | — | — |
| 2000-12-22 | $9.49 | $10.39 | 0 | — | — |
| 2000-12-21 | $9.49 | $10.39 | 770 | — | — |
| 2000-12-20 | $9.77 | $10.70 | 0 | — | — |
| 2000-12-19 | $9.77 | $10.70 | 0 | — | — |
| 2000-12-18 | $9.77 | $10.70 | 0 | — | — |
| 2000-12-15 | $9.77 | $10.70 | 0 | — | — |
| 2000-12-14 | $9.77 | $10.70 | 2,200 | — | — |
| 2000-12-13 | $9.77 | $10.70 | 660 | — | — |
| 2000-12-12 | $9.32 | $10.09 | 0 | — | — |
| 2000-12-11 | $9.32 | $10.09 | 0 | — | — |
| 2000-12-08 | $9.32 | $10.09 | 0 | — | — |
| 2000-12-07 | $9.32 | $10.09 | 0 | — | — |
| 2000-12-06 | $9.32 | $10.09 | 0 | — | — |
| 2000-12-05 | $9.32 | $10.09 | 0 | — | — |
| 2000-12-04 | $9.32 | $10.09 | 0 | — | — |
| 2000-12-01 | $9.32 | $10.09 | 0 | — | — |
| 2000-11-30 | $9.32 | $10.09 | 110 | — | — |
| 2000-11-29 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-28 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-27 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-24 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-22 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-21 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-20 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-17 | $10.00 | $10.83 | 330 | — | — |
| 2000-11-16 | $9.55 | $10.34 | 0 | — | — |
| 2000-11-15 | $9.55 | $10.34 | 0 | — | — |
| 2000-11-14 | $9.55 | $10.34 | 0 | — | — |
| 2000-11-13 | $9.55 | $10.34 | 770 | — | — |
| 2000-11-10 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-09 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-08 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-07 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-06 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-03 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-02 | $10.00 | $10.83 | 0 | — | — |
| 2000-11-01 | $10.00 | $10.83 | 0 | — | — |
| 2000-10-31 | $10.00 | $10.83 | 17,050 | — | — |
| 2000-10-30 | $9.55 | $10.34 | 0 | — | — |
| 2000-10-27 | $9.55 | $10.34 | 2,200 | — | — |
| 2000-10-26 | $9.66 | $10.46 | 0 | — | — |
| 2000-10-25 | $9.66 | $10.46 | 0 | — | — |
| 2000-10-24 | $9.66 | $10.46 | 0 | — | — |
| 2000-10-23 | $9.66 | $10.46 | 9,900 | — | — |
| 2000-10-20 | $9.55 | $10.34 | 220 | — | — |
| 2000-10-19 | $9.55 | $10.34 | 0 | — | — |
| 2000-10-18 | $9.55 | $10.34 | 0 | — | — |
| 2000-10-17 | $9.55 | $10.34 | 0 | — | — |
| 2000-10-16 | $9.55 | $10.34 | 0 | — | — |
| 2000-10-13 | $9.55 | $10.34 | 0 | — | — |
| 2000-10-12 | $9.55 | $10.34 | 0 | — | — |
| 2000-10-11 | $9.55 | $10.34 | 550 | — | — |
| 2000-10-10 | $9.77 | $10.58 | 0 | — | — |
| 2000-10-09 | $9.77 | $10.58 | 0 | — | — |
| 2000-10-06 | $9.77 | $10.58 | 0 | — | — |
| 2000-10-05 | $9.77 | $10.58 | 0 | — | — |
| 2000-10-04 | $9.77 | $10.58 | 0 | — | — |
| 2000-10-03 | $9.77 | $10.58 | 110 | — | — |
| 2000-10-02 | $9.77 | $10.58 | 2,200 | — | — |
| 2000-09-29 | $9.77 | $10.58 | 3,080 | — | — |
| 2000-09-28 | $9.55 | $10.34 | 0 | — | — |
| 2000-09-27 | $9.55 | $10.34 | 0 | — | — |
| 2000-09-26 | $9.55 | $10.34 | 0 | — | — |
| 2000-09-25 | $9.55 | $10.34 | 0 | — | — |
| 2000-09-22 | $9.55 | $10.34 | 0 | — | — |
| 2000-09-21 | $9.55 | $10.34 | 2,200 | — | — |
| 2000-09-20 | $9.43 | $10.21 | 0 | — | — |
| 2000-09-19 | $9.43 | $10.21 | 0 | — | — |
| 2000-09-18 | $9.43 | $10.21 | 0 | — | — |
| 2000-09-15 | $9.43 | $10.21 | 0 | — | — |
| 2000-09-14 | $9.43 | $10.21 | 0 | — | — |
| 2000-09-13 | $9.43 | $10.21 | 0 | — | — |
| 2000-09-12 | $9.55 | $10.24 | 0 | — | — |
| 2000-09-11 | $9.55 | $10.24 | 0 | — | — |
| 2000-09-08 | $9.55 | $10.24 | 2,200 | — | — |
| 2000-09-07 | $10.23 | $10.97 | 110 | — | — |
| 2000-09-06 | $10.57 | $11.34 | 110 | — | — |
| 2000-09-05 | $10.00 | $10.73 | 0 | — | — |
| 2000-09-01 | $10.00 | $10.73 | 0 | — | — |
| 2000-08-31 | $10.00 | $10.73 | 220 | — | — |
| 2000-08-30 | $10.23 | $10.97 | 0 | — | — |
| 2000-08-29 | $10.23 | $10.97 | 0 | — | — |
| 2000-08-28 | $10.23 | $10.97 | 12,540 | — | — |
| 2000-08-25 | $10.00 | $10.73 | 6,600 | — | — |
| 2000-08-24 | $9.55 | $10.24 | 0 | — | — |
| 2000-08-23 | $9.55 | $10.24 | 0 | — | — |
| 2000-08-22 | $9.55 | $10.24 | 0 | — | — |
| 2000-08-21 | $9.55 | $10.24 | 0 | — | — |
| 2000-08-18 | $9.55 | $10.24 | 0 | — | — |
| 2000-08-17 | $9.55 | $10.24 | 0 | — | — |
| 2000-08-16 | $9.55 | $10.24 | 0 | — | — |
| 2000-08-15 | $9.55 | $10.24 | 0 | — | — |
| 2000-08-14 | $9.55 | $10.24 | 0 | — | — |
| 2000-08-11 | $9.55 | $10.24 | 0 | — | — |
| 2000-08-10 | $9.55 | $10.24 | 660 | — | — |
| 2000-08-09 | $9.89 | $10.60 | 0 | — | — |
| 2000-08-08 | $9.89 | $10.60 | 5,720 | — | — |
| 2000-08-07 | $9.89 | $10.60 | 4,840 | — | — |
| 2000-08-04 | $9.77 | $10.48 | 0 | — | — |
| 2000-08-03 | $9.77 | $10.48 | 330 | — | — |
| 2000-08-02 | $9.77 | $10.48 | 0 | — | — |
| 2000-08-01 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-31 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-28 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-27 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-26 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-25 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-24 | $9.77 | $10.48 | 4,950 | — | — |
| 2000-07-21 | $9.55 | $10.24 | 0 | — | — |
| 2000-07-20 | $9.55 | $10.24 | 0 | — | — |
| 2000-07-19 | $9.55 | $10.24 | 440 | — | — |
| 2000-07-18 | $9.55 | $10.24 | 660 | — | — |
| 2000-07-17 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-14 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-13 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-12 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-11 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-10 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-07 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-06 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-05 | $9.77 | $10.48 | 0 | — | — |
| 2000-07-03 | $9.77 | $10.48 | 0 | — | — |
| 2000-06-30 | $9.77 | $10.48 | 220 | — | — |
| 2000-06-29 | $9.09 | $9.75 | 0 | — | — |
| 2000-06-28 | $9.09 | $9.75 | 0 | — | — |
| 2000-06-27 | $9.09 | $9.75 | 0 | — | — |
| 2000-06-26 | $9.09 | $9.75 | 0 | — | — |
| 2000-06-23 | $9.09 | $9.75 | 0 | — | — |
| 2000-06-22 | $9.09 | $9.75 | 440 | — | — |
| 2000-06-21 | $9.66 | $10.36 | 0 | — | — |
| 2000-06-20 | $9.66 | $10.36 | 0 | — | — |
| 2000-06-19 | $9.66 | $10.36 | 0 | — | — |
| 2000-06-16 | $9.66 | $10.36 | 0 | — | — |
| 2000-06-15 | $9.66 | $10.36 | 0 | — | — |
| 2000-06-14 | $9.66 | $10.36 | 0 | — | — |
| 2000-06-13 | $9.77 | $10.39 | 0 | — | — |
| 2000-06-12 | $9.77 | $10.39 | 0 | — | — |
| 2000-06-09 | $9.77 | $10.39 | 9,570 | — | — |
| 2000-06-08 | $9.20 | $9.78 | 0 | — | — |
| 2000-06-07 | $9.20 | $9.78 | 0 | — | — |
| 2000-06-06 | $9.20 | $9.78 | 0 | — | — |
| 2000-06-05 | $9.20 | $9.78 | 660 | — | — |
| 2000-06-02 | $9.20 | $9.78 | 0 | — | — |
| 2000-06-01 | $9.20 | $9.78 | 550 | — | — |
| 2000-05-31 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-30 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-26 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-25 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-24 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-23 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-22 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-19 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-18 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-17 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-16 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-15 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-12 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-11 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-10 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-09 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-08 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-05 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-04 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-03 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-02 | $10.00 | $10.63 | 0 | — | — |
| 2000-05-01 | $10.00 | $10.63 | 0 | — | — |
| 2000-04-28 | $10.00 | $10.63 | 7,590 | — | — |
| 2000-04-27 | $9.55 | $10.14 | 0 | — | — |
| 2000-04-26 | $9.55 | $10.14 | 660 | — | — |
| 2000-04-25 | $9.66 | $10.26 | 0 | — | — |
| 2000-04-24 | $9.66 | $10.26 | 0 | — | — |
| 2000-04-20 | $9.66 | $10.26 | 0 | — | — |
| 2000-04-19 | $9.66 | $10.26 | 0 | — | — |
| 2000-04-18 | $9.66 | $10.26 | 0 | — | — |
| 2000-04-17 | $9.66 | $10.26 | 0 | — | — |
| 2000-04-14 | $9.66 | $10.26 | 4,840 | — | — |
| 2000-04-13 | $10.00 | $10.63 | 660 | — | — |
| 2000-04-12 | $10.45 | $11.11 | 2,200 | — | — |
| 2000-04-11 | $10.00 | $10.63 | 2,200 | — | — |
| 2000-04-10 | $9.66 | $10.26 | 0 | — | — |
| 2000-04-07 | $9.66 | $10.26 | 1,870 | — | — |
| 2000-04-06 | $9.66 | $10.26 | 0 | — | — |
| 2000-04-05 | $9.66 | $10.26 | 0 | — | — |
| 2000-04-04 | $9.66 | $10.26 | 0 | — | — |
| 2000-04-03 | $9.66 | $10.26 | 550 | — | — |
| 2000-03-31 | $10.23 | $10.87 | 1,870 | — | — |
| 2000-03-30 | $10.00 | $10.63 | 0 | — | — |
| 2000-03-29 | $10.00 | $10.63 | 0 | — | — |
| 2000-03-28 | $10.00 | $10.63 | 0 | — | — |
| 2000-03-27 | $10.00 | $10.63 | 0 | — | — |
| 2000-03-24 | $10.00 | $10.63 | 0 | — | — |
| 2000-03-23 | $10.00 | $10.63 | 2,200 | — | — |
| 2000-03-22 | $10.00 | $10.63 | 7,700 | — | — |
| 2000-03-21 | $9.66 | $10.26 | 0 | — | — |
| 2000-03-20 | $9.66 | $10.26 | 0 | — | — |
| 2000-03-17 | $9.66 | $10.26 | 110 | — | — |
| 2000-03-16 | $9.89 | $10.51 | 0 | — | — |
| 2000-03-15 | $9.89 | $10.51 | 0 | — | — |
| 2000-03-14 | $10.00 | $10.53 | 0 | — | — |
| 2000-03-13 | $10.00 | $10.53 | 0 | — | — |
| 2000-03-10 | $10.00 | $10.53 | 0 | — | — |
| 2000-03-09 | $10.00 | $10.53 | 0 | — | — |
| 2000-03-08 | $10.00 | $10.53 | 0 | — | — |
| 2000-03-07 | $10.00 | $10.53 | 0 | — | — |
| 2000-03-06 | $10.00 | $10.53 | 0 | — | — |
| 2000-03-03 | $10.00 | $10.53 | 0 | — | — |
| 2000-03-02 | $10.00 | $10.53 | 4,070 | — | — |
| 2000-03-01 | $9.89 | $10.41 | 0 | — | — |
| 2000-02-29 | $9.89 | $10.41 | 440 | — | — |
| 2000-02-28 | $10.00 | $10.53 | 0 | — | — |
| 2000-02-25 | $10.00 | $10.53 | 0 | — | — |
| 2000-02-24 | $10.00 | $10.53 | 0 | — | — |
| 2000-02-23 | $10.00 | $10.53 | 0 | — | — |
| 2000-02-22 | $10.00 | $10.53 | 0 | — | — |
| 2000-02-18 | $10.00 | $10.53 | 110 | — | — |
| 2000-02-17 | $10.00 | $10.53 | 0 | — | — |
| 2000-02-16 | $10.00 | $10.53 | 2,640 | — | — |
| 2000-02-15 | $10.00 | $10.53 | 3,410 | — | — |
| 2000-02-14 | $10.00 | $10.53 | 0 | — | — |
| 2000-02-11 | $10.00 | $10.53 | 0 | — | — |
| 2000-02-10 | $10.00 | $10.53 | 880 | — | — |
| 2000-02-09 | $10.00 | $10.53 | 2,200 | — | — |
| 2000-02-08 | $10.00 | $10.53 | 1,100 | — | — |
| 2000-02-07 | $10.00 | $10.53 | 0 | — | — |
| 2000-02-04 | $10.00 | $10.53 | 0 | — | — |
| 2000-02-03 | $10.00 | $10.53 | 0 | — | — |
| 2000-02-02 | $10.00 | $10.53 | 0 | — | — |
| 2000-02-01 | $10.00 | $10.53 | 660 | — | — |
| 2000-01-31 | $10.45 | $11.01 | 660 | — | — |
| 2000-01-28 | $10.00 | $10.53 | 0 | — | — |
| 2000-01-27 | $10.00 | $10.53 | 0 | — | — |
| 2000-01-26 | $10.00 | $10.53 | 0 | — | — |
| 2000-01-25 | $10.00 | $10.53 | 0 | — | — |
| 2000-01-24 | $10.00 | $10.53 | 0 | — | — |
| 2000-01-21 | $10.00 | $10.53 | 0 | — | — |
| 2000-01-20 | $10.00 | $10.53 | 0 | — | — |
| 2000-01-19 | $10.00 | $10.53 | 2,090 | — | — |
| 2000-01-18 | $10.00 | $10.53 | 0 | — | — |
| 2000-01-14 | $10.00 | $10.53 | 220 | — | — |
| 2000-01-13 | $10.45 | $11.01 | 0 | — | — |
| 2000-01-12 | $10.45 | $11.01 | 0 | — | — |
| 2000-01-11 | $10.45 | $11.01 | 0 | — | — |
| 2000-01-10 | $10.45 | $11.01 | 0 | — | — |
| 2000-01-07 | $10.45 | $11.01 | 0 | — | — |
| 2000-01-06 | $10.45 | $11.01 | 0 | — | — |
| 2000-01-05 | $10.45 | $11.01 | 3,300 | — | — |
| 2000-01-04 | $10.45 | $11.01 | 8,580 | — | — |
| 2000-01-03 | $10.91 | $11.49 | 0 | — | — |