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 | $11.50 | $19.99 | 800 | — | — |
| 2000-12-28 | $11.19 | $19.45 | 9,300 | — | — |
| 2000-12-27 | $10.56 | $18.36 | 3,700 | — | — |
| 2000-12-26 | $10.50 | $18.25 | 31,400 | — | — |
| 2000-12-22 | $10.56 | $18.36 | 4,600 | — | — |
| 2000-12-21 | $10.69 | $18.58 | 800 | — | — |
| 2000-12-20 | $10.94 | $19.01 | 1,800 | — | — |
| 2000-12-19 | $10.81 | $18.79 | 0 | — | — |
| 2000-12-18 | $11.00 | $18.89 | 11,100 | — | — |
| 2000-12-15 | $10.81 | $18.57 | 0 | — | — |
| 2000-12-14 | $10.81 | $18.57 | 5,500 | — | — |
| 2000-12-13 | $10.75 | $18.46 | 200 | — | — |
| 2000-12-12 | $10.69 | $18.36 | 700 | — | — |
| 2000-12-11 | $10.56 | $18.14 | 300 | — | — |
| 2000-12-08 | $10.69 | $18.36 | 2,700 | — | — |
| 2000-12-07 | $10.69 | $18.36 | 41,300 | — | — |
| 2000-12-06 | $10.63 | $18.25 | 0 | — | — |
| 2000-12-05 | $10.63 | $18.25 | 200 | — | — |
| 2000-12-04 | $10.63 | $18.25 | 200 | — | — |
| 2000-12-01 | $10.69 | $18.36 | 500 | — | — |
| 2000-11-30 | $10.63 | $18.25 | 3,200 | — | — |
| 2000-11-29 | $10.81 | $18.57 | 0 | — | — |
| 2000-11-28 | $10.81 | $18.57 | 1,100 | — | — |
| 2000-11-27 | $10.88 | $18.68 | 2,000 | — | — |
| 2000-11-24 | $10.69 | $18.36 | 300 | — | — |
| 2000-11-22 | $10.69 | $18.36 | 200 | — | — |
| 2000-11-21 | $10.69 | $18.36 | 1,000 | — | — |
| 2000-11-20 | $11.00 | $18.89 | 2,400 | — | — |
| 2000-11-17 | $10.94 | $18.79 | 1,600 | — | — |
| 2000-11-16 | $10.88 | $18.68 | 2,000 | — | — |
| 2000-11-15 | $11.13 | $19.11 | 8,100 | — | — |
| 2000-11-14 | $10.75 | $18.46 | 3,000 | — | — |
| 2000-11-13 | $10.88 | $18.68 | 26,300 | — | — |
| 2000-11-10 | $11.13 | $19.11 | 8,300 | — | — |
| 2000-11-09 | $11.13 | $19.11 | 8,500 | — | — |
| 2000-11-08 | $10.75 | $18.46 | 400 | — | — |
| 2000-11-07 | $11.00 | $18.89 | 0 | — | — |
| 2000-11-06 | $11.00 | $18.89 | 10,000 | — | — |
| 2000-11-03 | $11.00 | $18.89 | 0 | — | — |
| 2000-11-02 | $11.00 | $18.89 | 2,200 | — | — |
| 2000-11-01 | $10.81 | $18.57 | 1,400 | — | — |
| 2000-10-31 | $11.13 | $19.11 | 4,000 | — | — |
| 2000-10-30 | $11.06 | $19.00 | 1,400 | — | — |
| 2000-10-27 | $10.88 | $18.68 | 10,000 | — | — |
| 2000-10-26 | $10.69 | $18.36 | 6,200 | — | — |
| 2000-10-25 | $10.75 | $18.46 | 8,200 | — | — |
| 2000-10-24 | $10.88 | $18.68 | 17,500 | — | — |
| 2000-10-23 | $10.88 | $18.68 | 600 | — | — |
| 2000-10-20 | $11.13 | $19.11 | 200 | — | — |
| 2000-10-19 | $11.13 | $19.11 | 3,500 | — | — |
| 2000-10-18 | $11.00 | $18.89 | 3,900 | — | — |
| 2000-10-17 | $11.19 | $19.22 | 11,500 | — | — |
| 2000-10-16 | $11.63 | $19.97 | 0 | — | — |
| 2000-10-13 | $11.63 | $19.97 | 1,900 | — | — |
| 2000-10-12 | $11.50 | $19.75 | 101,100 | — | — |
| 2000-10-11 | $11.63 | $19.97 | 0 | — | — |
| 2000-10-10 | $11.63 | $19.97 | 79,700 | — | — |
| 2000-10-09 | $11.69 | $20.07 | 2,800 | — | — |
| 2000-10-06 | $11.25 | $19.32 | 19,900 | — | — |
| 2000-10-05 | $11.50 | $19.75 | 5,600 | — | — |
| 2000-10-04 | $11.75 | $20.18 | 4,200 | — | — |
| 2000-10-03 | $12.25 | $21.04 | 0 | — | — |
| 2000-10-02 | $12.25 | $21.04 | 3,400 | — | — |
| 2000-09-29 | $12.25 | $21.04 | 2,600 | — | — |
| 2000-09-28 | $12.25 | $21.04 | 2,200 | — | — |
| 2000-09-27 | $12.25 | $21.04 | 1,000 | — | — |
| 2000-09-26 | $12.25 | $21.04 | 0 | — | — |
| 2000-09-25 | $12.25 | $21.04 | 1,000 | — | — |
| 2000-09-22 | $12.31 | $21.15 | 0 | — | — |
| 2000-09-21 | $12.31 | $21.15 | 10,800 | — | — |
| 2000-09-20 | $12.69 | $21.79 | 2,400 | — | — |
| 2000-09-19 | $12.56 | $21.58 | 200 | — | — |
| 2000-09-18 | $12.75 | $21.68 | 10,400 | — | — |
| 2000-09-15 | $12.56 | $21.36 | 0 | — | — |
| 2000-09-14 | $12.56 | $21.36 | 2,300 | — | — |
| 2000-09-13 | $12.75 | $21.68 | 37,600 | — | — |
| 2000-09-12 | $12.63 | $21.46 | 1,900 | — | — |
| 2000-09-11 | $12.50 | $21.25 | 0 | — | — |
| 2000-09-08 | $12.50 | $21.25 | 3,700 | — | — |
| 2000-09-07 | $12.31 | $20.93 | 500 | — | — |
| 2000-09-06 | $12.50 | $21.25 | 31,100 | — | — |
| 2000-09-05 | $12.31 | $20.93 | 1,500 | — | — |
| 2000-09-01 | $12.44 | $21.14 | 1,600 | — | — |
| 2000-08-31 | $12.25 | $20.83 | 18,900 | — | — |
| 2000-08-30 | $12.25 | $20.83 | 900 | — | — |
| 2000-08-29 | $12.50 | $21.25 | 400 | — | — |
| 2000-08-28 | $12.25 | $20.83 | 1,400 | — | — |
| 2000-08-25 | $12.31 | $20.93 | 6,200 | — | — |
| 2000-08-24 | $12.25 | $20.83 | 2,100 | — | — |
| 2000-08-23 | $12.31 | $20.93 | 0 | — | — |
| 2000-08-22 | $12.31 | $20.93 | 25,200 | — | — |
| 2000-08-21 | $12.31 | $20.93 | 30,600 | — | — |
| 2000-08-18 | $12.25 | $20.83 | 1,300 | — | — |
| 2000-08-17 | $12.63 | $21.46 | 700 | — | — |
| 2000-08-16 | $12.25 | $20.83 | 200 | — | — |
| 2000-08-15 | $12.63 | $21.46 | 900 | — | — |
| 2000-08-14 | $12.50 | $21.25 | 8,600 | — | — |
| 2000-08-11 | $12.25 | $20.83 | 4,800 | — | — |
| 2000-08-10 | $12.50 | $21.25 | 6,700 | — | — |
| 2000-08-09 | $12.75 | $21.68 | 500 | — | — |
| 2000-08-08 | $12.75 | $21.68 | 6,700 | — | — |
| 2000-08-07 | $12.00 | $20.40 | 0 | — | — |
| 2000-08-04 | $12.00 | $20.40 | 800 | — | — |
| 2000-08-03 | $12.13 | $20.61 | 3,700 | — | — |
| 2000-08-02 | $12.00 | $20.40 | 1,800 | — | — |
| 2000-08-01 | $12.13 | $20.61 | 5,600 | — | — |
| 2000-07-31 | $12.31 | $20.93 | 2,300 | — | — |
| 2000-07-28 | $12.25 | $20.83 | 19,800 | — | — |
| 2000-07-27 | $12.31 | $20.93 | 1,700 | — | — |
| 2000-07-26 | $12.38 | $21.04 | 2,900 | — | — |
| 2000-07-25 | $12.38 | $21.04 | 0 | — | — |
| 2000-07-24 | $12.38 | $21.04 | 7,200 | — | — |
| 2000-07-21 | $12.31 | $20.93 | 3,000 | — | — |
| 2000-07-20 | $12.44 | $21.14 | 0 | — | — |
| 2000-07-19 | $12.44 | $21.14 | 700 | — | — |
| 2000-07-18 | $12.31 | $20.93 | 0 | — | — |
| 2000-07-17 | $12.31 | $20.93 | 2,200 | — | — |
| 2000-07-14 | $12.31 | $20.93 | 200 | — | — |
| 2000-07-13 | $12.31 | $20.93 | 2,200 | — | — |
| 2000-07-12 | $12.31 | $20.93 | 100 | — | — |
| 2000-07-11 | $12.31 | $20.93 | 0 | — | — |
| 2000-07-10 | $12.31 | $20.93 | 400 | — | — |
| 2000-07-07 | $12.31 | $20.93 | 0 | — | — |
| 2000-07-06 | $12.31 | $20.93 | 0 | — | — |
| 2000-07-05 | $12.31 | $20.93 | 2,700 | — | — |
| 2000-07-03 | $12.81 | $21.78 | 3,500 | — | — |
| 2000-06-30 | $12.25 | $20.83 | 16,800 | — | — |
| 2000-06-29 | $12.38 | $21.04 | 13,100 | — | — |
| 2000-06-28 | $12.44 | $21.14 | 1,200 | — | — |
| 2000-06-27 | $12.50 | $21.25 | 5,200 | — | — |
| 2000-06-26 | $12.50 | $21.25 | 900 | — | — |
| 2000-06-23 | $12.50 | $21.25 | 2,500 | — | — |
| 2000-06-22 | $12.50 | $21.25 | 25,400 | — | — |
| 2000-06-21 | $12.75 | $21.68 | 7,200 | — | — |
| 2000-06-20 | $12.81 | $21.78 | 3,900 | — | — |
| 2000-06-19 | $12.81 | $21.56 | 1,700 | — | — |
| 2000-06-16 | $13.13 | $22.09 | 80,700 | — | — |
| 2000-06-15 | $13.25 | $22.30 | 6,500 | — | — |
| 2000-06-14 | $13.88 | $23.35 | 16,300 | — | — |
| 2000-06-13 | $13.63 | $22.93 | 137,000 | — | — |
| 2000-06-12 | $13.25 | $22.30 | 0 | — | — |
| 2000-06-09 | $13.25 | $22.30 | 2,300 | — | — |
| 2000-06-08 | $13.13 | $22.09 | 10,400 | — | — |
| 2000-06-07 | $12.94 | $21.77 | 26,200 | — | — |
| 2000-06-06 | $13.56 | $22.82 | 96,800 | — | — |
| 2000-06-05 | $12.63 | $21.25 | 6,000 | — | — |
| 2000-06-02 | $12.94 | $21.77 | 5,000 | — | — |
| 2000-06-01 | $12.94 | $21.77 | 2,300 | — | — |
| 2000-05-31 | $12.94 | $21.77 | 38,600 | — | — |
| 2000-05-30 | $13.00 | $21.88 | 9,800 | — | — |
| 2000-05-26 | $13.00 | $21.88 | 4,800 | — | — |
| 2000-05-25 | $12.88 | $21.67 | 1,700 | — | — |
| 2000-05-24 | $12.75 | $21.46 | 1,000 | — | — |
| 2000-05-23 | $13.00 | $21.88 | 1,000 | — | — |
| 2000-05-22 | $12.75 | $21.46 | 9,300 | — | — |
| 2000-05-19 | $12.94 | $21.77 | 0 | — | — |
| 2000-05-18 | $12.94 | $21.77 | 0 | — | — |
| 2000-05-17 | $12.94 | $21.77 | 0 | — | — |
| 2000-05-16 | $12.94 | $21.77 | 2,500 | — | — |
| 2000-05-15 | $12.81 | $21.56 | 1,300 | — | — |
| 2000-05-12 | $12.81 | $21.56 | 3,900 | — | — |
| 2000-05-11 | $13.00 | $21.88 | 26,700 | — | — |
| 2000-05-10 | $12.75 | $21.46 | 3,700 | — | — |
| 2000-05-09 | $12.75 | $21.46 | 8,900 | — | — |
| 2000-05-08 | $13.00 | $21.88 | 26,900 | — | — |
| 2000-05-05 | $12.88 | $21.67 | 3,600 | — | — |
| 2000-05-04 | $12.88 | $21.67 | 21,200 | — | — |
| 2000-05-03 | $13.00 | $21.88 | 1,500 | — | — |
| 2000-05-02 | $12.88 | $21.67 | 1,000 | — | — |
| 2000-05-01 | $13.25 | $22.30 | 0 | — | — |
| 2000-04-28 | $13.25 | $22.30 | 800 | — | — |
| 2000-04-27 | $12.75 | $21.46 | 3,100 | — | — |
| 2000-04-26 | $13.63 | $22.93 | 14,900 | — | — |
| 2000-04-25 | $12.38 | $20.83 | 5,600 | — | — |
| 2000-04-24 | $12.00 | $20.19 | 200 | — | — |
| 2000-04-20 | $12.63 | $21.25 | 5,900 | — | — |
| 2000-04-19 | $11.88 | $19.98 | 8,100 | — | — |
| 2000-04-18 | $12.00 | $20.19 | 6,200 | — | — |
| 2000-04-17 | $12.50 | $21.04 | 2,900 | — | — |
| 2000-04-14 | $11.75 | $19.77 | 900 | — | — |
| 2000-04-13 | $12.00 | $20.19 | 900 | — | — |
| 2000-04-12 | $12.00 | $20.19 | 3,800 | — | — |
| 2000-04-11 | $11.88 | $19.98 | 8,900 | — | — |
| 2000-04-10 | $11.63 | $19.56 | 2,700 | — | — |
| 2000-04-07 | $12.00 | $20.19 | 3,000 | — | — |
| 2000-04-06 | $12.06 | $20.30 | 2,900 | — | — |
| 2000-04-05 | $12.00 | $20.19 | 300 | — | — |
| 2000-04-04 | $12.73 | $21.43 | 2,500 | — | — |
| 2000-04-03 | $12.25 | $20.61 | 500 | — | — |
| 2000-03-31 | $12.25 | $20.61 | 400 | — | — |
| 2000-03-30 | $12.25 | $20.61 | 700 | — | — |
| 2000-03-29 | $12.25 | $20.61 | 1,100 | — | — |
| 2000-03-28 | $12.19 | $20.51 | 27,300 | — | — |
| 2000-03-27 | $12.25 | $20.61 | 1,000 | — | — |
| 2000-03-24 | $12.25 | $20.61 | 8,400 | — | — |
| 2000-03-23 | $12.38 | $20.83 | 100 | — | — |
| 2000-03-22 | $12.00 | $20.19 | 10,000 | — | — |
| 2000-03-21 | $11.88 | $19.98 | 7,900 | — | — |
| 2000-03-20 | $13.61 | $22.68 | 9,400 | — | — |
| 2000-03-17 | $12.00 | $20.00 | 2,600 | — | — |
| 2000-03-16 | $12.00 | $20.00 | 1,300 | — | — |
| 2000-03-15 | $12.00 | $20.00 | 500 | — | — |
| 2000-03-14 | $12.19 | $20.31 | 12,900 | — | — |
| 2000-03-13 | $12.13 | $20.21 | 8,100 | — | — |
| 2000-03-10 | $12.13 | $20.21 | 100 | — | — |
| 2000-03-09 | $12.38 | $20.63 | 16,700 | — | — |
| 2000-03-08 | $12.38 | $20.63 | 1,900 | — | — |
| 2000-03-07 | $12.00 | $20.00 | 100 | — | — |
| 2000-03-06 | $12.50 | $20.83 | 800 | — | — |
| 2000-03-03 | $12.38 | $20.63 | 2,300 | — | — |
| 2000-03-02 | $12.44 | $20.73 | 3,500 | — | — |
| 2000-03-01 | $12.50 | $20.83 | 9,400 | — | — |
| 2000-02-29 | $12.75 | $21.25 | 4,400 | — | — |
| 2000-02-28 | $12.81 | $21.36 | 12,000 | — | — |
| 2000-02-25 | $13.00 | $21.67 | 2,300 | — | — |
| 2000-02-24 | $13.38 | $22.29 | 12,600 | — | — |
| 2000-02-23 | $13.38 | $22.29 | 25,900 | — | — |
| 2000-02-22 | $13.38 | $22.29 | 2,300 | — | — |
| 2000-02-18 | $13.38 | $22.29 | 1,500 | — | — |
| 2000-02-17 | $13.50 | $22.50 | 2,100 | — | — |
| 2000-02-16 | $13.88 | $23.13 | 15,900 | — | — |
| 2000-02-15 | $13.38 | $22.29 | 5,900 | — | — |
| 2000-02-14 | $13.38 | $22.29 | 400 | — | — |
| 2000-02-11 | $13.38 | $22.29 | 17,600 | — | — |
| 2000-02-10 | $13.75 | $22.92 | 3,300 | — | — |
| 2000-02-09 | $13.38 | $22.29 | 4,700 | — | — |
| 2000-02-08 | $13.75 | $22.92 | 22,300 | — | — |
| 2000-02-07 | $13.75 | $22.92 | 23,300 | — | — |
| 2000-02-04 | $12.00 | $20.00 | 3,300 | — | — |
| 2000-02-03 | $12.38 | $20.63 | 5,500 | — | — |
| 2000-02-02 | $12.38 | $20.63 | 2,300 | — | — |
| 2000-02-01 | $13.00 | $21.67 | 1,000 | — | — |
| 2000-01-31 | $12.38 | $20.63 | 900 | — | — |
| 2000-01-28 | $12.50 | $20.83 | 1,800 | — | — |
| 2000-01-27 | $12.75 | $21.25 | 900 | — | — |
| 2000-01-26 | $12.75 | $21.25 | 8,900 | — | — |
| 2000-01-25 | $13.00 | $21.67 | 0 | — | — |
| 2000-01-24 | $13.00 | $21.67 | 200 | — | — |
| 2000-01-21 | $12.75 | $21.25 | 500 | — | — |
| 2000-01-20 | $13.50 | $22.50 | 2,200 | — | — |
| 2000-01-19 | $13.13 | $21.88 | 11,400 | — | — |
| 2000-01-18 | $13.00 | $21.67 | 2,900 | — | — |
| 2000-01-14 | $12.75 | $21.25 | 400 | — | — |
| 2000-01-13 | $12.75 | $21.25 | 5,800 | — | — |
| 2000-01-12 | $12.63 | $21.04 | 200 | — | — |
| 2000-01-11 | $12.50 | $20.83 | 100 | — | — |
| 2000-01-10 | $12.75 | $21.25 | 5,800 | — | — |
| 2000-01-07 | $13.00 | $21.67 | 13,000 | — | — |
| 2000-01-06 | $12.75 | $21.25 | 1,600 | — | — |
| 2000-01-05 | $12.81 | $21.36 | 200 | — | — |
| 2000-01-04 | $12.63 | $21.04 | 1,100 | — | — |
| 2000-01-03 | $12.63 | $21.04 | 3,800 | — | — |