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
- 1999-03-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $11.59 | $11.59 | 0 |
| 2000-12-28 | $11.59 | $11.59 | 0 |
| 2000-12-27 | $11.59 | $11.59 | 0 |
| 2000-12-26 | $11.59 | $11.59 | 0 |
| 2000-12-22 | $11.59 | $11.59 | 0 |
| 2000-12-21 | $11.59 | $11.59 | 0 |
| 2000-12-20 | $11.59 | $11.59 | 0 |
| 2000-12-19 | $11.59 | $11.59 | 0 |
| 2000-12-18 | $11.59 | $11.59 | 0 |
| 2000-12-15 | $11.59 | $11.59 | 31,460 |
| 2000-12-14 | $11.36 | $11.36 | 0 |
| 2000-12-13 | $11.36 | $11.36 | 0 |
| 2000-12-12 | $11.36 | $11.36 | 0 |
| 2000-12-11 | $11.36 | $11.36 | 0 |
| 2000-12-08 | $11.36 | $11.36 | 0 |
| 2000-12-07 | $11.36 | $11.36 | 440 |
| 2000-12-06 | $11.36 | $11.36 | 13,640 |
| 2000-12-05 | $11.53 | $11.53 | 0 |
| 2000-12-04 | $11.53 | $11.53 | 0 |
| 2000-12-01 | $11.53 | $11.53 | 0 |
| 2000-11-30 | $11.53 | $11.53 | 30,800 |
| 2000-11-29 | $11.36 | $11.36 | 7,040 |
| 2000-11-28 | $11.36 | $11.36 | 0 |
| 2000-11-27 | $11.36 | $11.36 | 0 |
| 2000-11-24 | $11.36 | $11.36 | 0 |
| 2000-11-22 | $11.36 | $11.36 | 0 |
| 2000-11-21 | $11.36 | $11.36 | 0 |
| 2000-11-20 | $11.36 | $11.36 | 660 |
| 2000-11-17 | $11.48 | $11.48 | 880 |
| 2000-11-16 | $11.82 | $11.82 | 6,380 |
| 2000-11-15 | $11.48 | $11.48 | 3,740 |
| 2000-11-14 | $11.48 | $11.48 | 0 |
| 2000-11-13 | $11.48 | $11.48 | 1,760 |
| 2000-11-10 | $11.48 | $11.48 | 0 |
| 2000-11-09 | $11.48 | $11.48 | 0 |
| 2000-11-08 | $11.48 | $11.48 | 0 |
| 2000-11-07 | $11.48 | $11.48 | 0 |
| 2000-11-06 | $11.48 | $11.48 | 440 |
| 2000-11-03 | $11.82 | $11.82 | 1,320 |
| 2000-11-02 | $11.48 | $11.48 | 0 |
| 2000-11-01 | $11.48 | $11.48 | 0 |
| 2000-10-31 | $11.48 | $11.48 | 440 |
| 2000-10-30 | $11.48 | $11.48 | 0 |
| 2000-10-27 | $11.48 | $11.48 | 0 |
| 2000-10-26 | $11.48 | $11.48 | 0 |
| 2000-10-25 | $11.48 | $11.48 | 220 |
| 2000-10-24 | $11.48 | $11.48 | 0 |
| 2000-10-23 | $11.48 | $11.48 | 0 |
| 2000-10-20 | $11.48 | $11.48 | 0 |
| 2000-10-19 | $11.48 | $11.48 | 0 |
| 2000-10-18 | $11.48 | $11.48 | 0 |
| 2000-10-17 | $11.48 | $11.48 | 0 |
| 2000-10-16 | $11.48 | $11.48 | 220 |
| 2000-10-13 | $11.70 | $11.70 | 0 |
| 2000-10-12 | $11.70 | $11.70 | 880 |
| 2000-10-11 | $11.48 | $11.48 | 440 |
| 2000-10-10 | $11.48 | $11.48 | 0 |
| 2000-10-09 | $11.48 | $11.48 | 0 |
| 2000-10-06 | $11.48 | $11.48 | 0 |
| 2000-10-05 | $11.48 | $11.48 | 0 |
| 2000-10-04 | $11.48 | $11.48 | 0 |
| 2000-10-03 | $11.48 | $11.48 | 0 |
| 2000-10-02 | $11.48 | $11.48 | 0 |
| 2000-09-29 | $11.48 | $11.48 | 440 |
| 2000-09-28 | $11.70 | $11.70 | 0 |
| 2000-09-27 | $11.70 | $11.70 | 0 |
| 2000-09-26 | $11.70 | $11.70 | 0 |
| 2000-09-25 | $11.70 | $11.70 | 8,800 |
| 2000-09-22 | $11.65 | $11.65 | 0 |
| 2000-09-21 | $11.65 | $11.65 | 4,400 |
| 2000-09-20 | $11.48 | $11.48 | 30,800 |
| 2000-09-19 | $11.76 | $11.76 | 9,900 |
| 2000-09-18 | $11.76 | $11.76 | 0 |
| 2000-09-15 | $11.76 | $11.76 | 0 |
| 2000-09-14 | $11.76 | $11.76 | 2,200 |
| 2000-09-13 | $11.76 | $11.76 | 0 |
| 2000-09-12 | $11.76 | $11.76 | 4,400 |
| 2000-09-11 | $11.59 | $11.59 | 7,920 |
| 2000-09-08 | $11.82 | $11.82 | 0 |
| 2000-09-07 | $11.82 | $11.82 | 0 |
| 2000-09-06 | $11.82 | $11.82 | 0 |
| 2000-09-05 | $11.82 | $11.82 | 0 |
| 2000-09-01 | $11.82 | $11.82 | 0 |
| 2000-08-31 | $11.82 | $11.82 | 0 |
| 2000-08-30 | $11.82 | $11.82 | 0 |
| 2000-08-29 | $11.82 | $11.82 | 8,800 |
| 2000-08-28 | $11.70 | $11.70 | 0 |
| 2000-08-25 | $11.70 | $11.70 | 4,400 |
| 2000-08-24 | $11.82 | $11.82 | 0 |
| 2000-08-23 | $11.82 | $11.82 | 5,500 |
| 2000-08-22 | $11.82 | $11.82 | 0 |
| 2000-08-21 | $11.82 | $11.82 | 0 |
| 2000-08-18 | $11.82 | $11.82 | 0 |
| 2000-08-17 | $11.82 | $11.82 | 220 |
| 2000-08-16 | $11.70 | $11.70 | 0 |
| 2000-08-15 | $11.70 | $11.70 | 440 |
| 2000-08-14 | $11.70 | $11.70 | 0 |
| 2000-08-11 | $11.70 | $11.70 | 2,200 |
| 2000-08-10 | $11.70 | $11.70 | 0 |
| 2000-08-09 | $11.70 | $11.70 | 0 |
| 2000-08-08 | $11.70 | $11.70 | 0 |
| 2000-08-07 | $11.70 | $11.70 | 0 |
| 2000-08-04 | $11.70 | $11.70 | 0 |
| 2000-08-03 | $11.70 | $11.70 | 0 |
| 2000-08-02 | $11.70 | $11.70 | 0 |
| 2000-08-01 | $11.70 | $11.70 | 0 |
| 2000-07-31 | $11.70 | $11.70 | 3,960 |
| 2000-07-28 | $11.82 | $11.82 | 4,400 |
| 2000-07-27 | $11.70 | $11.70 | 0 |
| 2000-07-26 | $11.70 | $11.70 | 0 |
| 2000-07-25 | $11.70 | $11.70 | 0 |
| 2000-07-24 | $11.70 | $11.70 | 11,000 |
| 2000-07-21 | $11.70 | $11.70 | 0 |
| 2000-07-20 | $11.70 | $11.70 | 0 |
| 2000-07-19 | $11.70 | $11.70 | 0 |
| 2000-07-18 | $11.70 | $11.70 | 1,320 |
| 2000-07-17 | $11.70 | $11.70 | 0 |
| 2000-07-14 | $11.70 | $11.70 | 0 |
| 2000-07-13 | $11.70 | $11.70 | 3,740 |
| 2000-07-12 | $11.82 | $11.82 | 0 |
| 2000-07-11 | $11.82 | $11.82 | 8,140 |
| 2000-07-10 | $11.70 | $11.70 | 220 |
| 2000-07-07 | $11.93 | $11.93 | 0 |
| 2000-07-06 | $11.93 | $11.93 | 0 |
| 2000-07-05 | $11.93 | $11.93 | 8,800 |
| 2000-07-03 | $11.70 | $11.70 | 0 |
| 2000-06-30 | $11.70 | $11.70 | 0 |
| 2000-06-29 | $11.70 | $11.70 | 0 |
| 2000-06-28 | $11.70 | $11.70 | 0 |
| 2000-06-27 | $11.70 | $11.70 | 0 |
| 2000-06-26 | $11.70 | $11.70 | 3,520 |
| 2000-06-23 | $11.70 | $11.70 | 0 |
| 2000-06-22 | $11.70 | $11.70 | 880 |
| 2000-06-21 | $11.82 | $11.82 | 4,400 |
| 2000-06-20 | $11.70 | $11.70 | 0 |
| 2000-06-19 | $11.70 | $11.70 | 0 |
| 2000-06-16 | $11.70 | $11.70 | 7,260 |
| 2000-06-15 | $11.82 | $11.82 | 0 |
| 2000-06-14 | $11.82 | $11.82 | 8,800 |
| 2000-06-13 | $11.93 | $11.93 | 0 |
| 2000-06-12 | $11.93 | $11.93 | 12,100 |
| 2000-06-09 | $11.93 | $11.93 | 0 |
| 2000-06-08 | $11.93 | $11.93 | 0 |
| 2000-06-07 | $11.93 | $11.93 | 0 |
| 2000-06-06 | $11.93 | $11.93 | 8,800 |
| 2000-06-05 | $11.70 | $11.70 | 2,200 |
| 2000-06-02 | $11.82 | $11.82 | 0 |
| 2000-06-01 | $11.82 | $11.82 | 0 |
| 2000-05-31 | $11.82 | $11.82 | 8,580 |
| 2000-05-30 | $11.82 | $11.82 | 0 |
| 2000-05-26 | $11.82 | $11.82 | 2,200 |
| 2000-05-25 | $11.82 | $11.82 | 0 |
| 2000-05-24 | $11.82 | $11.82 | 0 |
| 2000-05-23 | $11.82 | $11.82 | 8,800 |
| 2000-05-22 | $12.05 | $12.05 | 0 |
| 2000-05-19 | $12.05 | $12.05 | 880 |
| 2000-05-18 | $11.70 | $11.70 | 0 |
| 2000-05-17 | $11.70 | $11.70 | 0 |
| 2000-05-16 | $11.70 | $11.70 | 0 |
| 2000-05-15 | $11.70 | $11.70 | 1,100 |
| 2000-05-12 | $11.82 | $11.82 | 1,980 |
| 2000-05-11 | $11.82 | $11.82 | 3,300 |
| 2000-05-10 | $11.93 | $11.93 | 0 |
| 2000-05-09 | $11.93 | $11.93 | 0 |
| 2000-05-08 | $11.93 | $11.93 | 0 |
| 2000-05-05 | $11.93 | $11.93 | 0 |
| 2000-05-04 | $11.93 | $11.93 | 11,000 |
| 2000-05-03 | $12.05 | $12.05 | 0 |
| 2000-05-02 | $12.05 | $12.05 | 0 |
| 2000-05-01 | $12.05 | $12.05 | 0 |
| 2000-04-28 | $12.05 | $12.05 | 0 |
| 2000-04-27 | $12.05 | $12.05 | 8,800 |
| 2000-04-26 | $12.05 | $12.05 | 0 |
| 2000-04-25 | $12.05 | $12.05 | 0 |
| 2000-04-24 | $12.05 | $12.05 | 0 |
| 2000-04-20 | $12.05 | $12.05 | 0 |
| 2000-04-19 | $12.05 | $12.05 | 5,060 |
| 2000-04-18 | $11.93 | $11.93 | 0 |
| 2000-04-17 | $11.93 | $11.93 | 0 |
| 2000-04-14 | $11.93 | $11.93 | 0 |
| 2000-04-13 | $11.93 | $11.93 | 0 |
| 2000-04-12 | $11.93 | $11.93 | 0 |
| 2000-04-11 | $11.93 | $11.93 | 440 |
| 2000-04-10 | $12.05 | $12.05 | 0 |
| 2000-04-07 | $12.05 | $12.05 | 0 |
| 2000-04-06 | $12.05 | $12.05 | 4,400 |
| 2000-04-05 | $12.27 | $12.27 | 4,400 |
| 2000-04-04 | $11.93 | $11.93 | 4,400 |
| 2000-04-03 | $11.93 | $11.93 | 0 |
| 2000-03-31 | $11.93 | $11.93 | 1,320 |
| 2000-03-30 | $12.05 | $12.05 | 0 |
| 2000-03-29 | $12.05 | $12.05 | 0 |
| 2000-03-28 | $12.05 | $12.05 | 0 |
| 2000-03-27 | $12.05 | $12.05 | 10,780 |
| 2000-03-24 | $11.82 | $11.82 | 0 |
| 2000-03-23 | $11.82 | $11.82 | 1,540 |
| 2000-03-22 | $11.82 | $11.82 | 1,100 |
| 2000-03-21 | $12.44 | $12.44 | 0 |
| 2000-03-20 | $12.44 | $12.44 | 9,900 |
| 2000-03-17 | $12.05 | $12.05 | 2,200 |
| 2000-03-16 | $12.39 | $12.39 | 0 |
| 2000-03-15 | $12.39 | $12.39 | 5,060 |
| 2000-03-14 | $12.50 | $12.50 | 660 |
| 2000-03-13 | $12.50 | $12.50 | 0 |
| 2000-03-10 | $12.50 | $12.50 | 0 |
| 2000-03-09 | $12.50 | $12.50 | 220 |
| 2000-03-08 | $12.44 | $12.44 | 0 |
| 2000-03-07 | $12.44 | $12.44 | 0 |
| 2000-03-06 | $12.44 | $12.44 | 8,800 |
| 2000-03-03 | $12.73 | $12.73 | 220 |
| 2000-03-02 | $12.73 | $12.73 | 440 |
| 2000-03-01 | $12.73 | $12.73 | 0 |
| 2000-02-29 | $12.73 | $12.73 | 0 |
| 2000-02-28 | $12.73 | $12.73 | 0 |
| 2000-02-25 | $12.73 | $12.73 | 0 |
| 2000-02-24 | $12.73 | $12.73 | 0 |
| 2000-02-23 | $12.73 | $12.73 | 220 |
| 2000-02-22 | $12.73 | $12.73 | 0 |
| 2000-02-18 | $12.73 | $12.73 | 0 |
| 2000-02-17 | $12.73 | $12.73 | 0 |
| 2000-02-16 | $12.73 | $12.73 | 8,800 |
| 2000-02-15 | $12.39 | $12.39 | 0 |
| 2000-02-14 | $12.39 | $12.39 | 0 |
| 2000-02-11 | $12.39 | $12.39 | 1,320 |
| 2000-02-10 | $12.39 | $12.39 | 660 |
| 2000-02-09 | $12.39 | $12.39 | 0 |
| 2000-02-08 | $12.39 | $12.39 | 0 |
| 2000-02-07 | $12.39 | $12.39 | 1,320 |
| 2000-02-04 | $13.35 | $13.35 | 3,300 |
| 2000-02-03 | $12.95 | $12.95 | 0 |
| 2000-02-02 | $12.95 | $12.95 | 13,640 |
| 2000-02-01 | $13.18 | $13.18 | 0 |
| 2000-01-31 | $13.18 | $13.18 | 0 |
| 2000-01-28 | $13.18 | $13.18 | 9,240 |
| 2000-01-27 | $12.73 | $12.73 | 0 |
| 2000-01-26 | $12.73 | $12.73 | 0 |
| 2000-01-25 | $12.73 | $12.73 | 0 |
| 2000-01-24 | $12.73 | $12.73 | 0 |
| 2000-01-21 | $12.73 | $12.73 | 0 |
| 2000-01-20 | $12.73 | $12.73 | 6,160 |
| 2000-01-19 | $14.43 | $14.43 | 0 |
| 2000-01-18 | $14.43 | $14.43 | 0 |
| 2000-01-14 | $14.43 | $14.43 | 0 |
| 2000-01-13 | $14.43 | $14.43 | 0 |
| 2000-01-12 | $14.43 | $14.43 | 1,760 |
| 2000-01-11 | $13.64 | $13.64 | 0 |
| 2000-01-10 | $13.64 | $13.64 | 8,140 |
| 2000-01-07 | $13.47 | $13.47 | 0 |
| 2000-01-06 | $13.47 | $13.47 | 0 |
| 2000-01-05 | $13.47 | $13.47 | 12,540 |
| 2000-01-04 | $11.82 | $11.82 | 8,580 |
| 2000-01-03 | $15.00 | $15.00 | 880 |