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
- 1994-10-11 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 | $9.78 | $18.34 | 78,567 | — | — |
| 2000-12-28 | $9.72 | $18.23 | 102,400 | — | — |
| 2000-12-27 | $10.08 | $18.89 | 50,620 | — | — |
| 2000-12-26 | $10.02 | $18.78 | 81,625 | — | — |
| 2000-12-22 | $10.08 | $18.89 | 37,332 | — | — |
| 2000-12-21 | $9.48 | $17.78 | 18,139 | — | — |
| 2000-12-20 | $9.66 | $18.12 | 81,203 | — | — |
| 2000-12-19 | $9.60 | $18.01 | 42,922 | — | — |
| 2000-12-18 | $9.96 | $18.67 | 27,947 | — | — |
| 2000-12-15 | $9.60 | $18.01 | 45,664 | — | — |
| 2000-12-14 | $9.90 | $18.56 | 24,572 | — | — |
| 2000-12-13 | $9.96 | $18.67 | 52,835 | — | — |
| 2000-12-12 | $11.26 | $18.45 | 40,074 | — | — |
| 2000-12-11 | $11.14 | $18.26 | 35,012 | — | — |
| 2000-12-08 | $11.14 | $18.26 | 17,295 | — | — |
| 2000-12-07 | $10.90 | $17.87 | 12,760 | — | — |
| 2000-12-06 | $11.20 | $18.35 | 5,695 | — | — |
| 2000-12-05 | $11.20 | $18.35 | 19,299 | — | — |
| 2000-12-04 | $10.90 | $17.87 | 5,800 | — | — |
| 2000-12-01 | $11.14 | $18.26 | 9,069 | — | — |
| 2000-11-30 | $10.90 | $17.87 | 9,491 | — | — |
| 2000-11-29 | $11.14 | $18.26 | 4,851 | — | — |
| 2000-11-28 | $11.62 | $19.03 | 10,124 | — | — |
| 2000-11-27 | $11.38 | $18.64 | 40,285 | — | — |
| 2000-11-24 | $11.14 | $18.26 | 21,197 | — | — |
| 2000-11-22 | $10.61 | $17.38 | 29,107 | — | — |
| 2000-11-21 | $11.02 | $18.06 | 8,753 | — | — |
| 2000-11-20 | $11.14 | $18.26 | 13,077 | — | — |
| 2000-11-17 | $11.44 | $18.74 | 22,779 | — | — |
| 2000-11-16 | $11.73 | $19.23 | 14,659 | — | — |
| 2000-11-15 | $11.73 | $19.23 | 21,830 | — | — |
| 2000-11-14 | $11.50 | $18.84 | 26,048 | — | — |
| 2000-11-13 | $11.38 | $18.64 | 18,877 | — | — |
| 2000-11-10 | $11.14 | $18.26 | 20,670 | — | — |
| 2000-11-09 | $11.56 | $18.94 | 19,826 | — | — |
| 2000-11-08 | $11.97 | $19.62 | 14,131 | — | — |
| 2000-11-07 | $11.97 | $19.62 | 14,026 | — | — |
| 2000-11-06 | $12.15 | $19.91 | 20,670 | — | — |
| 2000-11-03 | $12.15 | $19.91 | 15,713 | — | — |
| 2000-11-02 | $11.97 | $19.62 | 20,986 | — | — |
| 2000-11-01 | $11.85 | $19.42 | 6,011 | — | — |
| 2000-10-31 | $11.85 | $19.42 | 23,939 | — | — |
| 2000-10-30 | $11.38 | $18.64 | 11,073 | — | — |
| 2000-10-27 | $11.50 | $18.84 | 13,288 | — | — |
| 2000-10-26 | $11.14 | $18.26 | 17,717 | — | — |
| 2000-10-25 | $11.26 | $18.45 | 18,666 | — | — |
| 2000-10-24 | $11.56 | $18.94 | 21,830 | — | — |
| 2000-10-23 | $11.44 | $18.74 | 8,964 | — | — |
| 2000-10-20 | $11.56 | $18.94 | 14,237 | — | — |
| 2000-10-19 | $11.38 | $18.64 | 10,968 | — | — |
| 2000-10-18 | $11.08 | $18.16 | 20,037 | — | — |
| 2000-10-17 | $11.14 | $18.26 | 13,288 | — | — |
| 2000-10-16 | $11.38 | $18.64 | 6,011 | — | — |
| 2000-10-13 | $11.56 | $18.94 | 20,143 | — | — |
| 2000-10-12 | $11.50 | $18.84 | 12,971 | — | — |
| 2000-10-11 | $12.03 | $19.71 | 21,303 | — | — |
| 2000-10-10 | $12.09 | $19.81 | 12,022 | — | — |
| 2000-10-09 | $12.27 | $20.10 | 3,691 | — | — |
| 2000-10-06 | $12.27 | $20.10 | 16,979 | — | — |
| 2000-10-05 | $12.56 | $20.59 | 10,229 | — | — |
| 2000-10-04 | $12.62 | $20.68 | 18,983 | — | — |
| 2000-10-03 | $12.80 | $20.97 | 23,517 | — | — |
| 2000-10-02 | $12.39 | $20.29 | 3,797 | — | — |
| 2000-09-29 | $12.80 | $20.97 | 16,241 | — | — |
| 2000-09-28 | $12.68 | $20.78 | 20,670 | — | — |
| 2000-09-27 | $12.33 | $20.20 | 9,702 | — | — |
| 2000-09-26 | $12.39 | $20.29 | 20,459 | — | — |
| 2000-09-25 | $12.39 | $20.29 | 23,306 | — | — |
| 2000-09-22 | $12.21 | $20.00 | 17,401 | — | — |
| 2000-09-21 | $12.15 | $19.91 | 18,033 | — | — |
| 2000-09-20 | $12.62 | $20.68 | 19,299 | — | — |
| 2000-09-19 | $13.04 | $21.36 | 11,495 | — | — |
| 2000-09-18 | $12.80 | $20.97 | 12,760 | — | — |
| 2000-09-15 | $13.16 | $21.56 | 12,971 | — | — |
| 2000-09-14 | $13.10 | $21.46 | 28,896 | — | — |
| 2000-09-13 | $13.16 | $21.56 | 16,452 | — | — |
| 2000-09-12 | $13.16 | $21.56 | 23,834 | — | — |
| 2000-09-11 | $13.39 | $21.95 | 6,328 | — | — |
| 2000-09-08 | $13.39 | $21.95 | 14,870 | — | — |
| 2000-09-07 | $13.57 | $22.24 | 9,808 | — | — |
| 2000-09-06 | $13.51 | $22.14 | 9,702 | — | — |
| 2000-09-05 | $13.51 | $22.14 | 16,241 | — | — |
| 2000-09-01 | $13.75 | $22.53 | 7,066 | — | — |
| 2000-08-31 | $13.57 | $22.24 | 14,553 | — | — |
| 2000-08-30 | $13.39 | $21.95 | 1,898 | — | — |
| 2000-08-29 | $13.45 | $22.04 | 11,811 | — | — |
| 2000-08-28 | $13.45 | $22.04 | 9,386 | — | — |
| 2000-08-25 | $13.45 | $22.04 | 18,455 | — | — |
| 2000-08-24 | $13.33 | $21.85 | 4,640 | — | — |
| 2000-08-23 | $13.45 | $22.04 | 13,288 | — | — |
| 2000-08-22 | $13.39 | $21.95 | 12,760 | — | — |
| 2000-08-21 | $13.28 | $21.75 | 30,899 | — | — |
| 2000-08-18 | $13.22 | $21.65 | 20,775 | — | — |
| 2000-08-17 | $13.28 | $21.75 | 4,746 | — | — |
| 2000-08-16 | $13.39 | $21.95 | 11,811 | — | — |
| 2000-08-15 | $13.22 | $21.65 | 68,232 | — | — |
| 2000-08-14 | $12.98 | $21.27 | 55,893 | — | — |
| 2000-08-11 | $12.92 | $21.17 | 27,947 | — | — |
| 2000-08-10 | $12.86 | $21.07 | 81,309 | — | — |
| 2000-08-09 | $12.74 | $20.88 | 65,490 | — | — |
| 2000-08-08 | $12.68 | $20.78 | 99,026 | — | — |
| 2000-08-07 | $12.80 | $20.97 | 49,249 | — | — |
| 2000-08-04 | $12.74 | $20.88 | 26,786 | — | — |
| 2000-08-03 | $12.80 | $20.97 | 25,732 | — | — |
| 2000-08-02 | $12.86 | $21.07 | 18,772 | — | — |
| 2000-08-01 | $13.22 | $21.65 | 13,710 | — | — |
| 2000-07-31 | $13.16 | $21.56 | 16,557 | — | — |
| 2000-07-28 | $13.10 | $21.46 | 14,237 | — | — |
| 2000-07-27 | $13.28 | $21.75 | 57,580 | — | — |
| 2000-07-26 | $13.39 | $21.95 | 35,012 | — | — |
| 2000-07-25 | $13.57 | $22.24 | 40,812 | — | — |
| 2000-07-24 | $13.63 | $22.33 | 36,383 | — | — |
| 2000-07-21 | $13.57 | $22.24 | 37,438 | — | — |
| 2000-07-20 | $13.51 | $22.14 | 90,378 | — | — |
| 2000-07-19 | $13.28 | $21.75 | 63,802 | — | — |
| 2000-07-18 | $13.28 | $21.75 | 61,693 | — | — |
| 2000-07-17 | $13.63 | $22.33 | 82,469 | — | — |
| 2000-07-14 | $13.63 | $22.33 | 31,532 | — | — |
| 2000-07-13 | $13.57 | $22.24 | 31,743 | — | — |
| 2000-07-12 | $13.45 | $22.04 | 74,137 | — | — |
| 2000-07-11 | $13.28 | $21.75 | 49,882 | — | — |
| 2000-07-10 | $13.22 | $21.65 | 41,551 | — | — |
| 2000-07-07 | $13.28 | $21.75 | 48,827 | — | — |
| 2000-07-06 | $13.10 | $21.46 | 47,667 | — | — |
| 2000-07-05 | $13.10 | $21.46 | 60,217 | — | — |
| 2000-07-03 | $13.16 | $21.56 | 14,975 | — | — |
| 2000-06-30 | $13.04 | $21.36 | 43,238 | — | — |
| 2000-06-29 | $13.22 | $21.65 | 40,918 | — | — |
| 2000-06-28 | $13.22 | $21.65 | 53,573 | — | — |
| 2000-06-27 | $13.28 | $21.75 | 18,772 | — | — |
| 2000-06-26 | $13.39 | $21.95 | 37,438 | — | — |
| 2000-06-23 | $13.33 | $21.85 | 28,685 | — | — |
| 2000-06-22 | $13.28 | $21.75 | 35,329 | — | — |
| 2000-06-21 | $13.51 | $22.14 | 37,965 | — | — |
| 2000-06-20 | $13.75 | $22.53 | 22,568 | — | — |
| 2000-06-19 | $13.99 | $22.92 | 22,357 | — | — |
| 2000-06-16 | $13.87 | $22.72 | 8,015 | — | — |
| 2000-06-15 | $13.69 | $22.43 | 38,176 | — | — |
| 2000-06-14 | $14.46 | $22.92 | 41,129 | — | — |
| 2000-06-13 | $14.46 | $22.92 | 10,757 | — | — |
| 2000-06-12 | $14.28 | $22.64 | 24,045 | — | — |
| 2000-06-09 | $14.40 | $22.83 | 9,808 | — | — |
| 2000-06-08 | $14.40 | $22.83 | 4,746 | — | — |
| 2000-06-07 | $14.76 | $23.39 | 11,600 | — | — |
| 2000-06-06 | $14.70 | $23.30 | 6,644 | — | — |
| 2000-06-05 | $14.70 | $23.30 | 6,538 | — | — |
| 2000-06-02 | $14.46 | $22.92 | 16,346 | — | — |
| 2000-06-01 | $13.69 | $21.70 | 18,666 | — | — |
| 2000-05-31 | $13.51 | $21.42 | 5,800 | — | — |
| 2000-05-30 | $13.69 | $21.70 | 13,815 | — | — |
| 2000-05-26 | $13.45 | $21.33 | 7,909 | — | — |
| 2000-05-25 | $13.39 | $21.23 | 9,597 | — | — |
| 2000-05-24 | $13.51 | $21.42 | 9,491 | — | — |
| 2000-05-23 | $13.22 | $20.95 | 17,612 | — | — |
| 2000-05-22 | $13.16 | $20.86 | 18,350 | — | — |
| 2000-05-19 | $13.99 | $22.17 | 8,542 | — | — |
| 2000-05-18 | $14.16 | $22.45 | 11,917 | — | — |
| 2000-05-17 | $14.11 | $22.36 | 5,906 | — | — |
| 2000-05-16 | $14.40 | $22.83 | 3,691 | — | — |
| 2000-05-15 | $13.99 | $22.17 | 11,284 | — | — |
| 2000-05-12 | $14.11 | $22.36 | 8,015 | — | — |
| 2000-05-11 | $13.93 | $22.08 | 5,906 | — | — |
| 2000-05-10 | $14.16 | $22.45 | 7,277 | — | — |
| 2000-05-09 | $14.40 | $22.83 | 12,550 | — | — |
| 2000-05-08 | $14.46 | $22.92 | 3,375 | — | — |
| 2000-05-05 | $14.52 | $23.02 | 5,167 | — | — |
| 2000-05-04 | $14.46 | $22.92 | 7,066 | — | — |
| 2000-05-03 | $14.11 | $22.36 | 29,107 | — | — |
| 2000-05-02 | $14.70 | $23.30 | 6,749 | — | — |
| 2000-05-01 | $14.82 | $23.49 | 11,179 | — | — |
| 2000-04-28 | $14.58 | $23.11 | 6,117 | — | — |
| 2000-04-27 | $14.46 | $22.92 | 4,007 | — | — |
| 2000-04-26 | $14.46 | $22.92 | 7,277 | — | — |
| 2000-04-25 | $14.52 | $23.02 | 10,019 | — | — |
| 2000-04-24 | $14.58 | $23.11 | 6,117 | — | — |
| 2000-04-20 | $14.82 | $23.49 | 12,550 | — | — |
| 2000-04-19 | $14.46 | $22.92 | 11,073 | — | — |
| 2000-04-18 | $14.93 | $23.68 | 14,131 | — | — |
| 2000-04-17 | $14.46 | $22.92 | 17,190 | — | — |
| 2000-04-14 | $15.11 | $23.96 | 31,848 | — | — |
| 2000-04-13 | $15.82 | $25.09 | 7,909 | — | — |
| 2000-04-12 | $16.18 | $25.65 | 7,804 | — | — |
| 2000-04-11 | $16.24 | $25.74 | 8,120 | — | — |
| 2000-04-10 | $16.71 | $26.49 | 5,378 | — | — |
| 2000-04-07 | $16.36 | $25.93 | 14,448 | — | — |
| 2000-04-06 | $16.18 | $25.65 | 9,702 | — | — |
| 2000-04-05 | $15.94 | $25.27 | 7,804 | — | — |
| 2000-04-04 | $16.18 | $25.65 | 19,510 | — | — |
| 2000-04-03 | $16.71 | $26.49 | 14,553 | — | — |
| 2000-03-31 | $16.71 | $26.49 | 9,280 | — | — |
| 2000-03-30 | $16.71 | $26.49 | 16,662 | — | — |
| 2000-03-29 | $17.07 | $27.06 | 11,284 | — | — |
| 2000-03-28 | $16.77 | $26.59 | 22,779 | — | — |
| 2000-03-27 | $16.53 | $26.21 | 11,706 | — | — |
| 2000-03-24 | $16.24 | $25.74 | 12,655 | — | — |
| 2000-03-23 | $16.06 | $25.46 | 23,623 | — | — |
| 2000-03-22 | $15.88 | $25.18 | 14,237 | — | — |
| 2000-03-21 | $15.71 | $24.90 | 19,932 | — | — |
| 2000-03-20 | $15.65 | $24.80 | 18,877 | — | — |
| 2000-03-17 | $15.71 | $24.90 | 21,408 | — | — |
| 2000-03-16 | $15.65 | $24.80 | 17,822 | — | — |
| 2000-03-15 | $15.41 | $24.43 | 16,241 | — | — |
| 2000-03-14 | $15.65 | $24.80 | 54,522 | — | — |
| 2000-03-13 | $15.41 | $24.41 | 35,118 | — | — |
| 2000-03-10 | $16.36 | $25.92 | 28,157 | — | — |
| 2000-03-09 | $16.65 | $26.38 | 24,361 | — | — |
| 2000-03-08 | $16.48 | $26.10 | 14,975 | — | — |
| 2000-03-07 | $16.59 | $26.29 | 20,353 | — | — |
| 2000-03-06 | $16.95 | $26.85 | 18,455 | — | — |
| 2000-03-03 | $16.95 | $26.85 | 16,346 | — | — |
| 2000-03-02 | $16.83 | $26.67 | 18,666 | — | — |
| 2000-03-01 | $16.89 | $26.76 | 27,947 | — | — |
| 2000-02-29 | $16.95 | $26.85 | 10,229 | — | — |
| 2000-02-28 | $17.07 | $27.04 | 10,651 | — | — |
| 2000-02-25 | $17.07 | $27.04 | 22,463 | — | — |
| 2000-02-24 | $16.65 | $26.38 | 16,135 | — | — |
| 2000-02-23 | $16.89 | $26.76 | 13,604 | — | — |
| 2000-02-22 | $16.71 | $26.48 | 15,819 | — | — |
| 2000-02-18 | $16.83 | $26.67 | 18,350 | — | — |
| 2000-02-17 | $17.25 | $27.32 | 6,011 | — | — |
| 2000-02-16 | $17.31 | $27.42 | 7,488 | — | — |
| 2000-02-15 | $17.36 | $27.51 | 17,190 | — | — |
| 2000-02-14 | $17.42 | $27.61 | 12,128 | — | — |
| 2000-02-11 | $17.36 | $27.51 | 17,295 | — | — |
| 2000-02-10 | $17.54 | $27.79 | 17,295 | — | — |
| 2000-02-09 | $17.42 | $27.61 | 16,557 | — | — |
| 2000-02-08 | $17.36 | $27.51 | 50,726 | — | — |
| 2000-02-07 | $17.19 | $27.23 | 15,608 | — | — |
| 2000-02-04 | $17.07 | $27.04 | 26,259 | — | — |
| 2000-02-03 | $17.07 | $27.04 | 14,237 | — | — |
| 2000-02-02 | $17.07 | $27.04 | 22,674 | — | — |
| 2000-02-01 | $17.31 | $27.42 | 22,463 | — | — |
| 2000-01-31 | $17.01 | $26.95 | 14,553 | — | — |
| 2000-01-28 | $17.42 | $27.61 | 10,335 | — | — |
| 2000-01-27 | $17.72 | $28.07 | 7,171 | — | — |
| 2000-01-26 | $17.78 | $28.17 | 11,284 | — | — |
| 2000-01-25 | $18.37 | $29.11 | 8,331 | — | — |
| 2000-01-24 | $18.14 | $28.73 | 56,315 | — | — |
| 2000-01-21 | $18.14 | $28.73 | 28,790 | — | — |
| 2000-01-20 | $18.02 | $28.54 | 22,884 | — | — |
| 2000-01-19 | $18.19 | $28.83 | 59,373 | — | — |
| 2000-01-18 | $17.90 | $28.36 | 92,065 | — | — |
| 2000-01-14 | $18.43 | $29.20 | 57,369 | — | — |
| 2000-01-13 | $18.14 | $28.73 | 103,033 | — | — |
| 2000-01-12 | $17.90 | $28.36 | 23,728 | — | — |
| 2000-01-11 | $17.78 | $28.17 | 84,050 | — | — |
| 2000-01-10 | $17.66 | $27.98 | 57,897 | — | — |
| 2000-01-07 | $16.59 | $26.29 | 18,666 | — | — |
| 2000-01-06 | $16.42 | $26.01 | 81,309 | — | — |
| 2000-01-05 | $17.01 | $26.95 | 19,932 | — | — |
| 2000-01-04 | $16.95 | $26.85 | 33,641 | — | — |
| 2000-01-03 | $18.02 | $28.54 | 20,670 | — | — |