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
- 1994-04-06 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 | $13.00 | $13.67 | 1,000 | — | — |
| 2000-12-28 | $12.40 | $13.03 | 0 | — | — |
| 2000-12-27 | $12.40 | $13.03 | 5,000 | — | — |
| 2000-12-26 | $12.60 | $13.24 | 0 | — | — |
| 2000-12-22 | $12.60 | $13.24 | 0 | — | — |
| 2000-12-21 | $12.60 | $13.24 | 0 | — | — |
| 2000-12-20 | $12.60 | $13.24 | 750 | — | — |
| 2000-12-19 | $12.80 | $13.45 | 0 | — | — |
| 2000-12-18 | $12.80 | $13.45 | 625 | — | — |
| 2000-12-15 | $12.80 | $13.45 | 750 | — | — |
| 2000-12-14 | $12.80 | $13.45 | 0 | — | — |
| 2000-12-13 | $12.80 | $13.45 | 625 | — | — |
| 2000-12-12 | $13.30 | $13.98 | 7,500 | — | — |
| 2000-12-11 | $12.80 | $13.45 | 625 | — | — |
| 2000-12-08 | $13.50 | $14.19 | 750 | — | — |
| 2000-12-07 | $12.80 | $13.45 | 8,875 | — | — |
| 2000-12-06 | $13.60 | $14.30 | 125 | — | — |
| 2000-12-05 | $13.60 | $14.30 | 625 | — | — |
| 2000-12-04 | $13.40 | $14.09 | 20,000 | — | — |
| 2000-12-01 | $13.20 | $13.88 | 125 | — | — |
| 2000-11-30 | $12.60 | $13.24 | 1,375 | — | — |
| 2000-11-29 | $12.60 | $13.24 | 0 | — | — |
| 2000-11-28 | $12.60 | $13.24 | 2,250 | — | — |
| 2000-11-27 | $12.80 | $13.45 | 6,375 | — | — |
| 2000-11-24 | $12.50 | $13.14 | 0 | — | — |
| 2000-11-22 | $12.50 | $13.14 | 0 | — | — |
| 2000-11-21 | $12.50 | $13.14 | 625 | — | — |
| 2000-11-20 | $12.60 | $13.24 | 0 | — | — |
| 2000-11-17 | $12.60 | $13.24 | 250 | — | — |
| 2000-11-16 | $13.00 | $13.67 | 3,625 | — | — |
| 2000-11-15 | $13.30 | $13.98 | 0 | — | — |
| 2000-11-14 | $13.30 | $13.98 | 0 | — | — |
| 2000-11-13 | $13.30 | $13.98 | 375 | — | — |
| 2000-11-10 | $13.40 | $14.09 | 0 | — | — |
| 2000-11-09 | $13.40 | $14.09 | 0 | — | — |
| 2000-11-08 | $13.40 | $14.09 | 3,750 | — | — |
| 2000-11-07 | $13.20 | $13.88 | 3,125 | — | — |
| 2000-11-06 | $13.60 | $14.30 | 0 | — | — |
| 2000-11-03 | $13.60 | $14.30 | 0 | — | — |
| 2000-11-02 | $13.60 | $14.30 | 0 | — | — |
| 2000-11-01 | $13.60 | $14.30 | 0 | — | — |
| 2000-10-31 | $13.60 | $14.30 | 125 | — | — |
| 2000-10-30 | $13.60 | $14.30 | 125 | — | — |
| 2000-10-27 | $13.15 | $13.82 | 0 | — | — |
| 2000-10-26 | $13.15 | $13.82 | 250 | — | — |
| 2000-10-25 | $13.50 | $14.19 | 5,750 | — | — |
| 2000-10-24 | $13.20 | $13.88 | 875 | — | — |
| 2000-10-23 | $13.50 | $14.19 | 4,875 | — | — |
| 2000-10-20 | $13.20 | $13.88 | 250 | — | — |
| 2000-10-19 | $13.30 | $13.98 | 125 | — | — |
| 2000-10-18 | $13.15 | $13.82 | 125 | — | — |
| 2000-10-17 | $13.10 | $13.77 | 500 | — | — |
| 2000-10-16 | $13.20 | $13.88 | 625 | — | — |
| 2000-10-13 | $13.20 | $13.88 | 625 | — | — |
| 2000-10-12 | $13.40 | $14.09 | 625 | — | — |
| 2000-10-11 | $13.20 | $13.88 | 500 | — | — |
| 2000-10-10 | $13.20 | $13.88 | 625 | — | — |
| 2000-10-09 | $13.40 | $14.09 | 0 | — | — |
| 2000-10-06 | $13.40 | $14.09 | 1,000 | — | — |
| 2000-10-05 | $13.40 | $14.09 | 0 | — | — |
| 2000-10-04 | $13.40 | $14.09 | 0 | — | — |
| 2000-10-03 | $13.40 | $14.09 | 3,875 | — | — |
| 2000-10-02 | $13.70 | $14.40 | 250 | — | — |
| 2000-09-29 | $13.40 | $14.09 | 0 | — | — |
| 2000-09-28 | $13.40 | $14.09 | 0 | — | — |
| 2000-09-27 | $13.40 | $14.09 | 375 | — | — |
| 2000-09-26 | $13.60 | $14.30 | 13,500 | — | — |
| 2000-09-25 | $13.70 | $14.40 | 0 | — | — |
| 2000-09-22 | $13.70 | $14.40 | 6,250 | — | — |
| 2000-09-21 | $13.70 | $14.40 | 250 | — | — |
| 2000-09-20 | $13.30 | $13.98 | 0 | — | — |
| 2000-09-19 | $13.30 | $13.98 | 0 | — | — |
| 2000-09-18 | $13.30 | $13.98 | 125 | — | — |
| 2000-09-15 | $13.80 | $14.51 | 0 | — | — |
| 2000-09-14 | $13.80 | $14.51 | 250 | — | — |
| 2000-09-13 | $13.60 | $14.30 | 0 | — | — |
| 2000-09-12 | $13.60 | $14.30 | 2,500 | — | — |
| 2000-09-11 | $13.20 | $13.88 | 0 | — | — |
| 2000-09-08 | $13.20 | $13.88 | 3,750 | — | — |
| 2000-09-07 | $13.50 | $14.19 | 4,375 | — | — |
| 2000-09-06 | $13.75 | $14.45 | 17,750 | — | — |
| 2000-09-05 | $13.10 | $13.77 | 13,125 | — | — |
| 2000-09-01 | $13.10 | $13.77 | 375 | — | — |
| 2000-08-31 | $13.10 | $13.77 | 2,000 | — | — |
| 2000-08-30 | $13.30 | $13.98 | 0 | — | — |
| 2000-08-29 | $13.30 | $13.98 | 625 | — | — |
| 2000-08-28 | $13.10 | $13.77 | 0 | — | — |
| 2000-08-25 | $13.10 | $13.77 | 2,625 | — | — |
| 2000-08-24 | $13.10 | $13.77 | 3,000 | — | — |
| 2000-08-23 | $13.10 | $13.77 | 7,500 | — | — |
| 2000-08-22 | $13.20 | $13.88 | 2,375 | — | — |
| 2000-08-21 | $13.60 | $14.30 | 375 | — | — |
| 2000-08-18 | $13.20 | $13.88 | 0 | — | — |
| 2000-08-17 | $13.20 | $13.88 | 250 | — | — |
| 2000-08-16 | $13.20 | $13.88 | 500 | — | — |
| 2000-08-15 | $13.30 | $13.98 | 0 | — | — |
| 2000-08-14 | $13.30 | $13.98 | 1,875 | — | — |
| 2000-08-11 | $13.50 | $14.19 | 250 | — | — |
| 2000-08-10 | $13.60 | $14.30 | 0 | — | — |
| 2000-08-09 | $13.60 | $14.30 | 0 | — | — |
| 2000-08-08 | $13.60 | $14.30 | 0 | — | — |
| 2000-08-07 | $13.60 | $14.30 | 375 | — | — |
| 2000-08-04 | $13.40 | $14.09 | 625 | — | — |
| 2000-08-03 | $13.40 | $14.09 | 0 | — | — |
| 2000-08-02 | $13.40 | $14.09 | 1,250 | — | — |
| 2000-08-01 | $13.10 | $13.77 | 1,250 | — | — |
| 2000-07-31 | $13.60 | $14.30 | 125 | — | — |
| 2000-07-28 | $13.30 | $13.98 | 2,750 | — | — |
| 2000-07-27 | $13.10 | $13.77 | 5,875 | — | — |
| 2000-07-26 | $13.10 | $13.77 | 875 | — | — |
| 2000-07-25 | $13.40 | $14.09 | 0 | — | — |
| 2000-07-24 | $13.40 | $14.09 | 1,125 | — | — |
| 2000-07-21 | $13.60 | $14.30 | 1,375 | — | — |
| 2000-07-20 | $13.60 | $14.30 | 250 | — | — |
| 2000-07-19 | $13.30 | $13.98 | 6,250 | — | — |
| 2000-07-18 | $13.60 | $14.30 | 250 | — | — |
| 2000-07-17 | $13.20 | $13.88 | 2,250 | — | — |
| 2000-07-14 | $13.10 | $13.77 | 250 | — | — |
| 2000-07-13 | $13.20 | $13.88 | 0 | — | — |
| 2000-07-12 | $13.20 | $13.88 | 500 | — | — |
| 2000-07-11 | $13.50 | $14.19 | 1,375 | — | — |
| 2000-07-10 | $13.20 | $13.88 | 0 | — | — |
| 2000-07-07 | $13.20 | $13.88 | 625 | — | — |
| 2000-07-06 | $13.50 | $14.19 | 625 | — | — |
| 2000-07-05 | $13.10 | $13.77 | 875 | — | — |
| 2000-07-03 | $13.60 | $14.30 | 0 | — | — |
| 2000-06-30 | $13.60 | $14.30 | 0 | — | — |
| 2000-06-29 | $13.60 | $14.30 | 0 | — | — |
| 2000-06-28 | $13.60 | $14.30 | 0 | — | — |
| 2000-06-27 | $13.60 | $14.30 | 0 | — | — |
| 2000-06-26 | $13.60 | $14.30 | 1,375 | — | — |
| 2000-06-23 | $13.60 | $14.30 | 125 | — | — |
| 2000-06-22 | $13.10 | $13.77 | 0 | — | — |
| 2000-06-21 | $13.10 | $13.77 | 250 | — | — |
| 2000-06-20 | $13.10 | $13.77 | 375 | — | — |
| 2000-06-19 | $13.20 | $13.88 | 1,750 | — | — |
| 2000-06-16 | $13.60 | $14.30 | 625 | — | — |
| 2000-06-15 | $13.40 | $14.09 | 875 | — | — |
| 2000-06-14 | $13.85 | $14.56 | 13,500 | — | — |
| 2000-06-13 | $13.30 | $13.98 | 8,125 | — | — |
| 2000-06-12 | $13.60 | $14.30 | 1,750 | — | — |
| 2000-06-09 | $14.00 | $14.72 | 625 | — | — |
| 2000-06-08 | $13.70 | $14.40 | 3,000 | — | — |
| 2000-06-07 | $13.20 | $13.88 | 0 | — | — |
| 2000-06-06 | $13.20 | $13.88 | 6,375 | — | — |
| 2000-06-05 | $13.60 | $14.30 | 9,375 | — | — |
| 2000-06-02 | $13.60 | $14.30 | 3,250 | — | — |
| 2000-06-01 | $13.40 | $14.09 | 1,125 | — | — |
| 2000-05-31 | $13.10 | $13.77 | 3,125 | — | — |
| 2000-05-30 | $13.50 | $14.19 | 12,625 | — | — |
| 2000-05-26 | $12.70 | $13.35 | 6,375 | — | — |
| 2000-05-25 | $13.15 | $13.82 | 0 | — | — |
| 2000-05-24 | $13.15 | $13.82 | 125 | — | — |
| 2000-05-23 | $12.70 | $13.35 | 5,250 | — | — |
| 2000-05-22 | $13.00 | $13.67 | 1,250 | — | — |
| 2000-05-19 | $13.40 | $14.09 | 3,000 | — | — |
| 2000-05-18 | $13.00 | $13.67 | 0 | — | — |
| 2000-05-17 | $13.00 | $13.67 | 750 | — | — |
| 2000-05-16 | $12.80 | $13.45 | 0 | — | — |
| 2000-05-15 | $12.80 | $13.45 | 0 | — | — |
| 2000-05-12 | $12.80 | $13.45 | 250 | — | — |
| 2000-05-11 | $12.60 | $13.24 | 375 | — | — |
| 2000-05-10 | $12.60 | $13.24 | 0 | — | — |
| 2000-05-09 | $12.60 | $13.24 | 500 | — | — |
| 2000-05-08 | $13.00 | $13.67 | 0 | — | — |
| 2000-05-05 | $13.00 | $13.67 | 0 | — | — |
| 2000-05-04 | $13.00 | $13.67 | 750 | — | — |
| 2000-05-03 | $12.80 | $13.45 | 0 | — | — |
| 2000-05-02 | $12.80 | $13.45 | 0 | — | — |
| 2000-05-01 | $12.80 | $13.45 | 500 | — | — |
| 2000-04-28 | $13.00 | $13.67 | 0 | — | — |
| 2000-04-27 | $13.00 | $13.67 | 0 | — | — |
| 2000-04-26 | $13.00 | $13.67 | 0 | — | — |
| 2000-04-25 | $13.00 | $13.67 | 1,000 | — | — |
| 2000-04-24 | $12.70 | $13.35 | 3,750 | — | — |
| 2000-04-20 | $12.80 | $13.45 | 500 | — | — |
| 2000-04-19 | $12.60 | $13.24 | 2,125 | — | — |
| 2000-04-18 | $12.60 | $13.24 | 0 | — | — |
| 2000-04-17 | $12.60 | $13.24 | 0 | — | — |
| 2000-04-14 | $12.60 | $13.24 | 500 | — | — |
| 2000-04-13 | $12.80 | $13.45 | 1,500 | — | — |
| 2000-04-12 | $12.40 | $13.03 | 3,875 | — | — |
| 2000-04-11 | $12.80 | $13.45 | 250 | — | — |
| 2000-04-10 | $12.80 | $13.45 | 750 | — | — |
| 2000-04-07 | $12.85 | $13.51 | 1,250 | — | — |
| 2000-04-06 | $13.20 | $13.88 | 4,625 | — | — |
| 2000-04-05 | $13.50 | $14.19 | 625 | — | — |
| 2000-04-04 | $13.60 | $14.30 | 4,375 | — | — |
| 2000-04-03 | $13.35 | $14.03 | 750 | — | — |
| 2000-03-31 | $13.30 | $13.98 | 125 | — | — |
| 2000-03-30 | $13.60 | $14.30 | 875 | — | — |
| 2000-03-29 | $13.30 | $13.98 | 0 | — | — |
| 2000-03-28 | $13.30 | $13.98 | 125 | — | — |
| 2000-03-27 | $13.60 | $14.30 | 0 | — | — |
| 2000-03-24 | $13.60 | $14.30 | 1,375 | — | — |
| 2000-03-23 | $13.55 | $14.24 | 1,375 | — | — |
| 2000-03-22 | $13.40 | $14.09 | 875 | — | — |
| 2000-03-21 | $13.75 | $14.45 | 0 | — | — |
| 2000-03-20 | $13.75 | $14.45 | 4,750 | — | — |
| 2000-03-17 | $13.75 | $14.45 | 375 | — | — |
| 2000-03-16 | $13.60 | $14.30 | 1,125 | — | — |
| 2000-03-15 | $13.70 | $14.40 | 10,875 | — | — |
| 2000-03-14 | $13.60 | $14.30 | 9,625 | — | — |
| 2000-03-13 | $13.80 | $14.51 | 875 | — | — |
| 2000-03-10 | $13.80 | $14.51 | 125 | — | — |
| 2000-03-09 | $13.60 | $14.30 | 0 | — | — |
| 2000-03-08 | $13.60 | $14.30 | 250 | — | — |
| 2000-03-07 | $14.80 | $15.56 | 0 | — | — |
| 2000-03-06 | $14.80 | $15.56 | 375 | — | — |
| 2000-03-03 | $13.60 | $14.30 | 1,125 | — | — |
| 2000-03-02 | $14.40 | $15.14 | 11,375 | — | — |
| 2000-03-01 | $13.80 | $14.51 | 5,125 | — | — |
| 2000-02-29 | $12.80 | $13.45 | 250 | — | — |
| 2000-02-28 | $12.80 | $13.45 | 250 | — | — |
| 2000-02-25 | $13.60 | $14.30 | 125 | — | — |
| 2000-02-24 | $13.60 | $14.30 | 15,750 | — | — |
| 2000-02-23 | $12.80 | $13.45 | 1,500 | — | — |
| 2000-02-22 | $13.30 | $13.98 | 1,750 | — | — |
| 2000-02-18 | $13.60 | $14.30 | 500 | — | — |
| 2000-02-17 | $13.60 | $14.30 | 0 | — | — |
| 2000-02-16 | $13.60 | $14.30 | 2,500 | — | — |
| 2000-02-15 | $13.60 | $14.30 | 8,625 | — | — |
| 2000-02-14 | $14.40 | $15.14 | 0 | — | — |
| 2000-02-11 | $14.40 | $15.14 | 7,125 | — | — |
| 2000-02-10 | $14.40 | $15.14 | 5,375 | — | — |
| 2000-02-09 | $13.80 | $14.51 | 250 | — | — |
| 2000-02-08 | $14.10 | $14.82 | 2,625 | — | — |
| 2000-02-07 | $14.90 | $15.66 | 500 | — | — |
| 2000-02-04 | $15.20 | $15.98 | 6,250 | — | — |
| 2000-02-03 | $15.40 | $16.19 | 125 | — | — |
| 2000-02-02 | $15.60 | $16.40 | 1,125 | — | — |
| 2000-02-01 | $14.90 | $15.66 | 1,000 | — | — |
| 2000-01-31 | $15.39 | $16.17 | 1,000 | — | — |
| 2000-01-28 | $15.00 | $15.77 | 3,625 | — | — |
| 2000-01-27 | $16.00 | $16.82 | 875 | — | — |
| 2000-01-26 | $16.00 | $16.82 | 125 | — | — |
| 2000-01-25 | $16.00 | $16.82 | 875 | — | — |
| 2000-01-24 | $16.00 | $16.82 | 1,125 | — | — |
| 2000-01-21 | $16.40 | $17.24 | 750 | — | — |
| 2000-01-20 | $16.40 | $17.24 | 0 | — | — |
| 2000-01-19 | $16.40 | $17.24 | 750 | — | — |
| 2000-01-18 | $16.40 | $17.24 | 500 | — | — |
| 2000-01-14 | $16.40 | $17.24 | 375 | — | — |
| 2000-01-13 | $16.40 | $17.24 | 0 | — | — |
| 2000-01-12 | $16.40 | $17.24 | 0 | — | — |
| 2000-01-11 | $16.40 | $17.24 | 2,875 | — | — |
| 2000-01-10 | $16.40 | $17.24 | 2,000 | — | — |
| 2000-01-07 | $16.20 | $17.03 | 0 | — | — |
| 2000-01-06 | $16.20 | $17.03 | 500 | — | — |
| 2000-01-05 | $16.60 | $17.45 | 125 | — | — |
| 2000-01-04 | $16.60 | $17.45 | 0 | — | — |
| 2000-01-03 | $16.60 | $17.45 | 4,875 | — | — |