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
- 1995-08-30 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 | $10.17 | $10.83 | 167,847 | — | — |
| 2000-12-28 | $10.43 | $11.11 | 88,623 | — | — |
| 2000-12-27 | $10.43 | $11.11 | 45,990 | — | — |
| 2000-12-26 | $10.43 | $11.11 | 35,583 | — | — |
| 2000-12-22 | $10.43 | $11.11 | 102,722 | — | — |
| 2000-12-21 | $10.39 | $11.07 | 43,976 | — | — |
| 2000-12-20 | $10.13 | $10.79 | 19,470 | — | — |
| 2000-12-19 | $10.35 | $11.03 | 43,976 | — | — |
| 2000-12-18 | $10.35 | $11.03 | 80,566 | — | — |
| 2000-12-15 | $9.83 | $10.47 | 61,768 | — | — |
| 2000-12-14 | $9.87 | $10.51 | 17,456 | — | — |
| 2000-12-13 | $10.05 | $10.71 | 12,421 | — | — |
| 2000-12-12 | $10.00 | $10.65 | 25,177 | — | — |
| 2000-12-11 | $10.43 | $11.11 | 82,581 | — | — |
| 2000-12-08 | $10.43 | $11.11 | 104,401 | — | — |
| 2000-12-07 | $9.79 | $10.43 | 12,085 | — | — |
| 2000-12-06 | $10.24 | $10.91 | 31,555 | — | — |
| 2000-12-05 | $10.43 | $11.11 | 54,718 | — | — |
| 2000-12-04 | $10.35 | $11.03 | 37,933 | — | — |
| 2000-12-01 | $10.43 | $11.11 | 127,228 | — | — |
| 2000-11-30 | $10.37 | $11.05 | 26,184 | — | — |
| 2000-11-29 | $10.43 | $11.11 | 16,785 | — | — |
| 2000-11-28 | $10.11 | $10.77 | 18,799 | — | — |
| 2000-11-27 | $10.43 | $11.11 | 25,177 | — | — |
| 2000-11-24 | $10.39 | $11.07 | 32,562 | — | — |
| 2000-11-22 | $10.28 | $10.95 | 24,506 | — | — |
| 2000-11-21 | $10.56 | $11.25 | 2,686 | — | — |
| 2000-11-20 | $10.44 | $11.13 | 23,163 | — | — |
| 2000-11-17 | $10.37 | $11.05 | 13,092 | — | — |
| 2000-11-16 | $10.43 | $11.11 | 28,870 | — | — |
| 2000-11-15 | $10.58 | $11.27 | 25,848 | — | — |
| 2000-11-14 | $10.50 | $11.19 | 12,756 | — | — |
| 2000-11-13 | $10.56 | $11.25 | 29,205 | — | — |
| 2000-11-10 | $10.17 | $10.83 | 41,290 | — | — |
| 2000-11-09 | $10.43 | $11.11 | 12,756 | — | — |
| 2000-11-08 | $10.28 | $10.95 | 34,912 | — | — |
| 2000-11-07 | $10.61 | $11.31 | 11,749 | — | — |
| 2000-11-06 | $10.13 | $10.79 | 7,050 | — | — |
| 2000-11-03 | $10.58 | $11.27 | 70,496 | — | — |
| 2000-11-02 | $10.58 | $11.27 | 29,541 | — | — |
| 2000-11-01 | $10.13 | $10.79 | 22,491 | — | — |
| 2000-10-31 | $10.67 | $11.37 | 157,776 | — | — |
| 2000-10-30 | $10.31 | $10.99 | 34,912 | — | — |
| 2000-10-27 | $10.20 | $10.87 | 49,347 | — | — |
| 2000-10-26 | $10.35 | $11.02 | 36,255 | — | — |
| 2000-10-25 | $10.05 | $10.71 | 63,782 | — | — |
| 2000-10-24 | $9.68 | $10.31 | 9,735 | — | — |
| 2000-10-23 | $9.59 | $10.22 | 60,089 | — | — |
| 2000-10-20 | $10.35 | $11.03 | 96,680 | — | — |
| 2000-10-19 | $10.39 | $11.07 | 70,160 | — | — |
| 2000-10-18 | $9.76 | $10.39 | 53,040 | — | — |
| 2000-10-17 | $9.18 | $9.78 | 86,273 | — | — |
| 2000-10-16 | $9.16 | $9.76 | 46,326 | — | — |
| 2000-10-13 | $9.46 | $10.08 | 49,347 | — | — |
| 2000-10-12 | $9.07 | $9.66 | 6,714 | — | — |
| 2000-10-11 | $9.07 | $9.66 | 75,531 | — | — |
| 2000-10-10 | $9.12 | $9.72 | 82,245 | — | — |
| 2000-10-09 | $9.05 | $9.64 | 14,771 | — | — |
| 2000-10-06 | $9.03 | $9.62 | 23,163 | — | — |
| 2000-10-05 | $9.01 | $9.60 | 116,486 | — | — |
| 2000-10-04 | $9.16 | $9.76 | 66,132 | — | — |
| 2000-10-03 | $9.07 | $9.66 | 230,621 | — | — |
| 2000-10-02 | $9.01 | $9.60 | 139,648 | — | — |
| 2000-09-29 | $9.12 | $9.72 | 278,961 | — | — |
| 2000-09-28 | $9.87 | $10.51 | 56,061 | — | — |
| 2000-09-27 | $9.42 | $10.04 | 32,562 | — | — |
| 2000-09-26 | $9.76 | $10.24 | 28,534 | — | — |
| 2000-09-25 | $10.00 | $10.49 | 14,099 | — | — |
| 2000-09-22 | $9.98 | $10.47 | 27,863 | — | — |
| 2000-09-21 | $9.70 | $10.18 | 65,796 | — | — |
| 2000-09-20 | $10.00 | $10.49 | 48,340 | — | — |
| 2000-09-19 | $9.76 | $10.24 | 82,581 | — | — |
| 2000-09-18 | $9.64 | $10.12 | 27,527 | — | — |
| 2000-09-15 | $9.61 | $10.08 | 86,273 | — | — |
| 2000-09-14 | $9.94 | $10.43 | 45,990 | — | — |
| 2000-09-13 | $10.04 | $10.53 | 18,127 | — | — |
| 2000-09-12 | $9.87 | $10.35 | 17,792 | — | — |
| 2000-09-11 | $10.05 | $10.55 | 62,103 | — | — |
| 2000-09-08 | $9.83 | $10.31 | 91,980 | — | — |
| 2000-09-07 | $9.61 | $10.08 | 79,895 | — | — |
| 2000-09-06 | $9.51 | $9.98 | 23,499 | — | — |
| 2000-09-05 | $9.27 | $9.73 | 32,898 | — | — |
| 2000-09-01 | $9.23 | $9.69 | 31,555 | — | — |
| 2000-08-31 | $9.14 | $9.59 | 52,032 | — | — |
| 2000-08-30 | $9.44 | $9.90 | 18,463 | — | — |
| 2000-08-29 | $9.38 | $9.84 | 49,011 | — | — |
| 2000-08-28 | $9.38 | $9.84 | 28,534 | — | — |
| 2000-08-25 | $9.46 | $9.92 | 7,050 | — | — |
| 2000-08-24 | $9.38 | $9.84 | 17,792 | — | — |
| 2000-08-23 | $9.31 | $9.77 | 42,297 | — | — |
| 2000-08-22 | $9.35 | $9.81 | 5,707 | — | — |
| 2000-08-21 | $9.38 | $9.84 | 118,500 | — | — |
| 2000-08-18 | $9.22 | $9.67 | 10,406 | — | — |
| 2000-08-17 | $9.23 | $9.69 | 5,707 | — | — |
| 2000-08-16 | $9.23 | $9.69 | 14,099 | — | — |
| 2000-08-15 | $9.20 | $9.65 | 36,926 | — | — |
| 2000-08-14 | $9.23 | $9.69 | 19,135 | — | — |
| 2000-08-11 | $9.23 | $9.69 | 52,032 | — | — |
| 2000-08-10 | $9.09 | $9.53 | 14,435 | — | — |
| 2000-08-09 | $9.12 | $9.57 | 16,113 | — | — |
| 2000-08-08 | $9.23 | $9.69 | 9,399 | — | — |
| 2000-08-07 | $9.23 | $9.69 | 40,283 | — | — |
| 2000-08-04 | $9.16 | $9.61 | 9,399 | — | — |
| 2000-08-03 | $9.12 | $9.57 | 13,763 | — | — |
| 2000-08-02 | $9.31 | $9.77 | 13,428 | — | — |
| 2000-08-01 | $9.23 | $9.69 | 8,728 | — | — |
| 2000-07-31 | $9.38 | $9.84 | 38,940 | — | — |
| 2000-07-28 | $9.16 | $9.61 | 43,976 | — | — |
| 2000-07-27 | $9.23 | $9.69 | 6,378 | — | — |
| 2000-07-26 | $9.33 | $9.79 | 12,756 | — | — |
| 2000-07-25 | $9.42 | $9.88 | 14,435 | — | — |
| 2000-07-24 | $9.18 | $9.63 | 19,470 | — | — |
| 2000-07-21 | $9.23 | $9.69 | 15,778 | — | — |
| 2000-07-20 | $9.42 | $9.88 | 64,789 | — | — |
| 2000-07-19 | $9.23 | $9.69 | 38,269 | — | — |
| 2000-07-18 | $9.31 | $9.77 | 7,050 | — | — |
| 2000-07-17 | $9.42 | $9.88 | 29,205 | — | — |
| 2000-07-14 | $9.46 | $9.92 | 2,686 | — | — |
| 2000-07-13 | $9.35 | $9.81 | 17,120 | — | — |
| 2000-07-12 | $9.20 | $9.65 | 54,382 | — | — |
| 2000-07-11 | $9.35 | $9.81 | 26,184 | — | — |
| 2000-07-10 | $9.35 | $9.81 | 17,456 | — | — |
| 2000-07-07 | $9.64 | $10.12 | 36,926 | — | — |
| 2000-07-06 | $9.53 | $10.00 | 12,085 | — | — |
| 2000-07-05 | $9.12 | $9.57 | 34,576 | — | — |
| 2000-07-03 | $9.09 | $9.53 | 22,156 | — | — |
| 2000-06-30 | $9.72 | $10.20 | 42,969 | — | — |
| 2000-06-29 | $9.05 | $9.49 | 15,106 | — | — |
| 2000-06-28 | $9.72 | $10.20 | 5,371 | — | — |
| 2000-06-27 | $9.74 | $10.22 | 8,728 | — | — |
| 2000-06-26 | $9.79 | $10.27 | 53,375 | — | — |
| 2000-06-23 | $10.09 | $10.59 | 69,824 | — | — |
| 2000-06-22 | $9.25 | $9.71 | 57,068 | — | — |
| 2000-06-21 | $10.02 | $10.51 | 2,014 | — | — |
| 2000-06-20 | $10.02 | $10.51 | 13,092 | — | — |
| 2000-06-19 | $10.05 | $10.55 | 10,406 | — | — |
| 2000-06-16 | $9.94 | $10.43 | 86,609 | — | — |
| 2000-06-15 | $10.02 | $10.51 | 30,548 | — | — |
| 2000-06-14 | $9.98 | $10.47 | 13,428 | — | — |
| 2000-06-13 | $10.13 | $10.63 | 59,753 | — | — |
| 2000-06-12 | $9.53 | $10.00 | 18,044 | — | — |
| 2000-06-09 | $9.52 | $9.99 | 33,569 | — | — |
| 2000-06-08 | $9.56 | $10.03 | 32,730 | — | — |
| 2000-06-07 | $9.80 | $10.28 | 11,749 | — | — |
| 2000-06-06 | $9.89 | $10.38 | 16,785 | — | — |
| 2000-06-05 | $10.47 | $10.99 | 11,749 | — | — |
| 2000-06-02 | $10.14 | $10.64 | 5,455 | — | — |
| 2000-06-01 | $10.01 | $10.50 | 1,678 | — | — |
| 2000-05-31 | $10.49 | $11.00 | 50,354 | — | — |
| 2000-05-30 | $10.37 | $10.88 | 16,785 | — | — |
| 2000-05-26 | $10.37 | $10.88 | 4,616 | — | — |
| 2000-05-25 | $10.28 | $10.78 | 15,945 | — | — |
| 2000-05-24 | $9.77 | $10.25 | 24,757 | — | — |
| 2000-05-23 | $9.47 | $9.94 | 10,071 | — | — |
| 2000-05-22 | $9.50 | $9.97 | 34,828 | — | — |
| 2000-05-19 | $9.77 | $10.25 | 10,910 | — | — |
| 2000-05-18 | $10.19 | $10.69 | 113,297 | — | — |
| 2000-05-17 | $10.19 | $10.69 | 8,392 | — | — |
| 2000-05-16 | $10.46 | $10.97 | 12,589 | — | — |
| 2000-05-15 | $10.49 | $11.00 | 13,008 | — | — |
| 2000-05-12 | $10.16 | $10.66 | 13,008 | — | — |
| 2000-05-11 | $10.31 | $10.81 | 15,526 | — | — |
| 2000-05-10 | $10.46 | $10.97 | 7,553 | — | — |
| 2000-05-09 | $10.37 | $10.88 | 2,098 | — | — |
| 2000-05-08 | $10.37 | $10.88 | 13,847 | — | — |
| 2000-05-05 | $10.31 | $10.81 | 23,499 | — | — |
| 2000-05-04 | $10.37 | $10.88 | 33,989 | — | — |
| 2000-05-03 | $10.37 | $10.88 | 4,616 | — | — |
| 2000-05-02 | $10.32 | $10.83 | 8,392 | — | — |
| 2000-05-01 | $10.31 | $10.81 | 28,954 | — | — |
| 2000-04-28 | $9.86 | $10.34 | 11,330 | — | — |
| 2000-04-27 | $9.89 | $10.38 | 19,722 | — | — |
| 2000-04-26 | $9.65 | $10.13 | 602,150 | — | — |
| 2000-04-25 | $9.77 | $10.25 | 14,267 | — | — |
| 2000-04-24 | $9.83 | $10.31 | 5,455 | — | — |
| 2000-04-20 | $10.22 | $10.72 | 17,204 | — | — |
| 2000-04-19 | $10.11 | $10.61 | 11,330 | — | — |
| 2000-04-18 | $10.25 | $10.75 | 12,169 | — | — |
| 2000-04-17 | $10.34 | $10.84 | 35,248 | — | — |
| 2000-04-14 | $10.01 | $10.50 | 25,597 | — | — |
| 2000-04-13 | $9.71 | $10.19 | 24,338 | — | — |
| 2000-04-12 | $9.71 | $10.19 | 9,232 | — | — |
| 2000-04-11 | $9.71 | $10.19 | 10,910 | — | — |
| 2000-04-10 | $9.53 | $10.00 | 23,918 | — | — |
| 2000-04-07 | $10.01 | $10.50 | 9,651 | — | — |
| 2000-04-06 | $9.74 | $10.22 | 6,714 | — | — |
| 2000-04-05 | $9.92 | $10.41 | 32,730 | — | — |
| 2000-04-04 | $9.53 | $10.00 | 83,504 | — | — |
| 2000-04-03 | $9.53 | $10.00 | 19,302 | — | — |
| 2000-03-31 | $9.65 | $10.13 | 24,757 | — | — |
| 2000-03-30 | $9.49 | $9.95 | 18,044 | — | — |
| 2000-03-29 | $9.68 | $10.16 | 28,114 | — | — |
| 2000-03-28 | $9.61 | $9.93 | 18,883 | — | — |
| 2000-03-27 | $9.68 | $10.01 | 9,651 | — | — |
| 2000-03-24 | $9.77 | $10.10 | 36,087 | — | — |
| 2000-03-23 | $9.53 | $9.85 | 11,330 | — | — |
| 2000-03-22 | $9.47 | $9.79 | 8,392 | — | — |
| 2000-03-21 | $9.53 | $9.85 | 17,624 | — | — |
| 2000-03-20 | $9.50 | $9.82 | 31,052 | — | — |
| 2000-03-17 | $9.47 | $9.79 | 37,766 | — | — |
| 2000-03-16 | $9.47 | $9.79 | 44,060 | — | — |
| 2000-03-15 | $9.03 | $9.33 | 105,324 | — | — |
| 2000-03-14 | $8.91 | $9.21 | 21,820 | — | — |
| 2000-03-13 | $8.88 | $9.17 | 48,256 | — | — |
| 2000-03-10 | $9.05 | $9.36 | 43,640 | — | — |
| 2000-03-09 | $9.18 | $9.48 | 10,071 | — | — |
| 2000-03-08 | $9.35 | $9.67 | 22,240 | — | — |
| 2000-03-07 | $9.06 | $9.36 | 75,951 | — | — |
| 2000-03-06 | $9.26 | $9.58 | 13,847 | — | — |
| 2000-03-03 | $9.29 | $9.61 | 14,267 | — | — |
| 2000-03-02 | $9.29 | $9.61 | 43,221 | — | — |
| 2000-03-01 | $9.41 | $9.73 | 30,212 | — | — |
| 2000-02-29 | $9.22 | $9.53 | 114,136 | — | — |
| 2000-02-28 | $9.28 | $9.59 | 1,259 | — | — |
| 2000-02-25 | $9.47 | $9.79 | 14,687 | — | — |
| 2000-02-24 | $9.29 | $9.61 | 6,294 | — | — |
| 2000-02-23 | $9.53 | $9.85 | 15,945 | — | — |
| 2000-02-22 | $9.41 | $9.73 | 50,774 | — | — |
| 2000-02-18 | $9.32 | $9.64 | 17,204 | — | — |
| 2000-02-17 | $9.53 | $9.85 | 8,392 | — | — |
| 2000-02-16 | $9.32 | $9.64 | 7,133 | — | — |
| 2000-02-15 | $9.68 | $10.01 | 8,392 | — | — |
| 2000-02-14 | $9.40 | $9.71 | 6,294 | — | — |
| 2000-02-11 | $9.29 | $9.61 | 13,008 | — | — |
| 2000-02-10 | $9.29 | $9.61 | 17,624 | — | — |
| 2000-02-09 | $9.83 | $10.16 | 16,785 | — | — |
| 2000-02-08 | $9.80 | $10.13 | 37,766 | — | — |
| 2000-02-07 | $9.89 | $10.22 | 14,687 | — | — |
| 2000-02-04 | $9.77 | $10.10 | 20,981 | — | — |
| 2000-02-03 | $10.01 | $10.34 | 55,389 | — | — |
| 2000-02-02 | $9.35 | $9.67 | 5,875 | — | — |
| 2000-02-01 | $9.50 | $9.82 | 53,711 | — | — |
| 2000-01-31 | $9.65 | $9.98 | 25,597 | — | — |
| 2000-01-28 | $9.67 | $9.99 | 71,754 | — | — |
| 2000-01-27 | $9.59 | $9.91 | 14,267 | — | — |
| 2000-01-26 | $9.59 | $9.91 | 7,973 | — | — |
| 2000-01-25 | $9.77 | $10.10 | 43,640 | — | — |
| 2000-01-24 | $9.77 | $10.10 | 35,667 | — | — |
| 2000-01-21 | $9.56 | $9.88 | 25,177 | — | — |
| 2000-01-20 | $9.56 | $9.88 | 15,106 | — | — |
| 2000-01-19 | $9.68 | $10.01 | 4,616 | — | — |
| 2000-01-18 | $9.77 | $10.10 | 3,777 | — | — |
| 2000-01-14 | $10.01 | $10.34 | 5,455 | — | — |
| 2000-01-13 | $10.01 | $10.34 | 10,071 | — | — |
| 2000-01-12 | $9.80 | $10.13 | 7,553 | — | — |
| 2000-01-11 | $9.89 | $10.22 | 36,507 | — | — |
| 2000-01-10 | $9.92 | $10.25 | 9,651 | — | — |
| 2000-01-07 | $10.01 | $10.34 | 11,749 | — | — |
| 2000-01-06 | $9.98 | $10.31 | 6,714 | — | — |
| 2000-01-05 | $10.16 | $10.50 | 28,954 | — | — |
| 2000-01-04 | $10.36 | $10.70 | 16,785 | — | — |
| 2000-01-03 | $10.49 | $10.84 | 2,518 | — | — |