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 | $9.88 | $25.52 | 0 | — | — |
| 2000-12-28 | $9.88 | $25.52 | 0 | — | — |
| 2000-12-27 | $9.88 | $25.52 | 0 | — | — |
| 2000-12-26 | $9.88 | $25.52 | 1,741 | — | — |
| 2000-12-22 | $10.00 | $25.82 | 0 | — | — |
| 2000-12-21 | $10.00 | $25.82 | 435 | — | — |
| 2000-12-20 | $10.11 | $26.12 | 0 | — | — |
| 2000-12-19 | $10.11 | $26.12 | 0 | — | — |
| 2000-12-18 | $10.11 | $26.12 | 0 | — | — |
| 2000-12-15 | $10.11 | $26.12 | 435 | — | — |
| 2000-12-14 | $10.23 | $26.41 | 0 | — | — |
| 2000-12-13 | $10.23 | $26.41 | 0 | — | — |
| 2000-12-12 | $10.23 | $26.41 | 435 | — | — |
| 2000-12-11 | $10.34 | $26.71 | 0 | — | — |
| 2000-12-08 | $10.34 | $26.71 | 3,046 | — | — |
| 2000-12-07 | $10.51 | $27.16 | 0 | — | — |
| 2000-12-06 | $10.51 | $27.16 | 0 | — | — |
| 2000-12-05 | $10.51 | $27.16 | 0 | — | — |
| 2000-12-04 | $10.51 | $27.16 | 435 | — | — |
| 2000-12-01 | $10.68 | $27.60 | 15,232 | — | — |
| 2000-11-30 | $11.03 | $28.49 | 0 | — | — |
| 2000-11-29 | $11.03 | $28.49 | 1,306 | — | — |
| 2000-11-28 | $11.03 | $28.49 | 0 | — | — |
| 2000-11-27 | $11.03 | $28.49 | 0 | — | — |
| 2000-11-24 | $11.03 | $28.49 | 0 | — | — |
| 2000-11-22 | $11.03 | $28.49 | 0 | — | — |
| 2000-11-21 | $11.03 | $28.49 | 0 | — | — |
| 2000-11-20 | $11.03 | $28.49 | 870 | — | — |
| 2000-11-17 | $11.03 | $28.49 | 0 | — | — |
| 2000-11-16 | $11.03 | $28.49 | 3,917 | — | — |
| 2000-11-15 | $11.09 | $28.64 | 8,704 | — | — |
| 2000-11-14 | $11.04 | $28.53 | 870 | — | — |
| 2000-11-13 | $11.03 | $28.49 | 3,482 | — | — |
| 2000-11-10 | $11.23 | $29.01 | 870 | — | — |
| 2000-11-09 | $11.03 | $28.49 | 0 | — | — |
| 2000-11-08 | $11.03 | $28.49 | 0 | — | — |
| 2000-11-07 | $11.03 | $28.49 | 2,611 | — | — |
| 2000-11-06 | $10.91 | $28.19 | 1,306 | — | — |
| 2000-11-03 | $10.83 | $27.97 | 435 | — | — |
| 2000-11-02 | $10.94 | $28.27 | 435 | — | — |
| 2000-11-01 | $10.81 | $27.93 | 0 | — | — |
| 2000-10-31 | $10.81 | $27.93 | 435 | — | — |
| 2000-10-30 | $10.91 | $28.19 | 5,658 | — | — |
| 2000-10-27 | $10.57 | $27.30 | 2,176 | — | — |
| 2000-10-26 | $10.23 | $26.41 | 0 | — | — |
| 2000-10-25 | $10.23 | $26.41 | 870 | — | — |
| 2000-10-24 | $10.11 | $26.12 | 0 | — | — |
| 2000-10-23 | $10.11 | $26.12 | 870 | — | — |
| 2000-10-20 | $10.05 | $25.97 | 2,611 | — | — |
| 2000-10-19 | $10.23 | $26.41 | 870 | — | — |
| 2000-10-18 | $10.34 | $26.71 | 2,176 | — | — |
| 2000-10-17 | $10.57 | $27.30 | 0 | — | — |
| 2000-10-16 | $10.57 | $27.30 | 2,176 | — | — |
| 2000-10-13 | $10.46 | $27.01 | 4,352 | — | — |
| 2000-10-12 | $10.57 | $27.30 | 870 | — | — |
| 2000-10-11 | $10.74 | $27.75 | 435 | — | — |
| 2000-10-10 | $10.68 | $27.60 | 0 | — | — |
| 2000-10-09 | $10.68 | $27.60 | 2,176 | — | — |
| 2000-10-06 | $10.68 | $27.60 | 435 | — | — |
| 2000-10-05 | $10.57 | $27.30 | 2,176 | — | — |
| 2000-10-04 | $10.80 | $27.90 | 3,046 | — | — |
| 2000-10-03 | $10.91 | $28.19 | 435 | — | — |
| 2000-10-02 | $10.80 | $27.90 | 13,926 | — | — |
| 2000-09-29 | $10.80 | $27.90 | 1,741 | — | — |
| 2000-09-28 | $10.68 | $27.60 | 2,176 | — | — |
| 2000-09-27 | $10.80 | $27.90 | 3,917 | — | — |
| 2000-09-26 | $11.02 | $28.45 | 435 | — | — |
| 2000-09-25 | $10.86 | $28.05 | 2,176 | — | — |
| 2000-09-22 | $11.03 | $28.49 | 0 | — | — |
| 2000-09-21 | $11.03 | $28.49 | 1,306 | — | — |
| 2000-09-20 | $11.26 | $29.08 | 435 | — | — |
| 2000-09-19 | $11.26 | $29.08 | 1,306 | — | — |
| 2000-09-18 | $11.26 | $29.08 | 435 | — | — |
| 2000-09-15 | $11.03 | $28.49 | 3,917 | — | — |
| 2000-09-14 | $11.37 | $29.38 | 2,611 | — | — |
| 2000-09-13 | $11.37 | $29.38 | 0 | — | — |
| 2000-09-12 | $11.37 | $29.38 | 0 | — | — |
| 2000-09-11 | $11.37 | $29.38 | 435 | — | — |
| 2000-09-08 | $11.03 | $28.49 | 0 | — | — |
| 2000-09-07 | $11.03 | $28.49 | 435 | — | — |
| 2000-09-06 | $11.26 | $29.08 | 435 | — | — |
| 2000-09-05 | $11.03 | $28.49 | 435 | — | — |
| 2000-09-01 | $10.80 | $27.90 | 435 | — | — |
| 2000-08-31 | $10.57 | $27.30 | 435 | — | — |
| 2000-08-30 | $10.34 | $26.71 | 435 | — | — |
| 2000-08-29 | $10.11 | $26.12 | 870 | — | — |
| 2000-08-28 | $10.23 | $26.41 | 870 | — | — |
| 2000-08-25 | $10.00 | $25.82 | 7,398 | — | — |
| 2000-08-24 | $10.34 | $26.71 | 1,306 | — | — |
| 2000-08-23 | $10.57 | $27.30 | 3,482 | — | — |
| 2000-08-22 | $11.14 | $28.79 | 3,046 | — | — |
| 2000-08-21 | $11.37 | $29.38 | 1,741 | — | — |
| 2000-08-18 | $11.46 | $29.60 | 0 | — | — |
| 2000-08-17 | $11.46 | $29.60 | 435 | — | — |
| 2000-08-16 | $11.40 | $29.46 | 13,491 | — | — |
| 2000-08-15 | $10.91 | $28.19 | 1,306 | — | — |
| 2000-08-14 | $10.89 | $28.12 | 0 | — | — |
| 2000-08-11 | $10.89 | $28.12 | 0 | — | — |
| 2000-08-10 | $10.89 | $28.12 | 435 | — | — |
| 2000-08-09 | $11.00 | $28.42 | 0 | — | — |
| 2000-08-08 | $11.00 | $28.42 | 0 | — | — |
| 2000-08-07 | $11.00 | $28.42 | 435 | — | — |
| 2000-08-04 | $11.23 | $29.01 | 0 | — | — |
| 2000-08-03 | $11.23 | $29.01 | 870 | — | — |
| 2000-08-02 | $11.03 | $28.49 | 435 | — | — |
| 2000-08-01 | $10.91 | $28.19 | 0 | — | — |
| 2000-07-31 | $10.91 | $28.19 | 0 | — | — |
| 2000-07-28 | $10.91 | $28.19 | 2,176 | — | — |
| 2000-07-27 | $10.68 | $27.60 | 2,176 | — | — |
| 2000-07-26 | $10.91 | $28.19 | 870 | — | — |
| 2000-07-25 | $10.23 | $26.41 | 30,464 | — | — |
| 2000-07-24 | $8.53 | $22.04 | 13,926 | — | — |
| 2000-07-21 | $8.21 | $21.22 | 6,963 | — | — |
| 2000-07-20 | $7.84 | $20.25 | 1,741 | — | — |
| 2000-07-19 | $7.70 | $19.88 | 10,009 | — | — |
| 2000-07-18 | $7.41 | $19.14 | 870 | — | — |
| 2000-07-17 | $7.40 | $19.10 | 6,093 | — | — |
| 2000-07-14 | $7.32 | $18.92 | 6,963 | — | — |
| 2000-07-13 | $7.32 | $18.92 | 20,019 | — | — |
| 2000-07-12 | $7.32 | $18.92 | 0 | — | — |
| 2000-07-11 | $7.32 | $18.92 | 0 | — | — |
| 2000-07-10 | $7.32 | $18.92 | 0 | — | — |
| 2000-07-07 | $7.32 | $18.92 | 0 | — | — |
| 2000-07-06 | $7.32 | $18.92 | 3,046 | — | — |
| 2000-07-05 | $7.38 | $19.07 | 5,222 | — | — |
| 2000-07-03 | $7.44 | $19.22 | 0 | — | — |
| 2000-06-30 | $7.44 | $19.22 | 3,046 | — | — |
| 2000-06-29 | $7.50 | $19.36 | 3,482 | — | — |
| 2000-06-28 | $7.44 | $19.22 | 7,398 | — | — |
| 2000-06-27 | $7.24 | $18.70 | 4,352 | — | — |
| 2000-06-26 | $7.15 | $18.47 | 5,222 | — | — |
| 2000-06-23 | $7.09 | $18.33 | 4,352 | — | — |
| 2000-06-22 | $7.01 | $18.10 | 0 | — | — |
| 2000-06-21 | $7.01 | $18.10 | 0 | — | — |
| 2000-06-20 | $7.01 | $18.10 | 870 | — | — |
| 2000-06-19 | $7.07 | $18.25 | 3,046 | — | — |
| 2000-06-16 | $7.04 | $18.18 | 3,046 | — | — |
| 2000-06-15 | $7.04 | $18.18 | 870 | — | — |
| 2000-06-14 | $7.04 | $18.18 | 0 | — | — |
| 2000-06-13 | $7.04 | $18.18 | 0 | — | — |
| 2000-06-12 | $7.04 | $18.18 | 2,611 | — | — |
| 2000-06-09 | $6.95 | $17.95 | 0 | — | — |
| 2000-06-08 | $6.95 | $17.95 | 8,704 | — | — |
| 2000-06-07 | $6.95 | $17.95 | 6,963 | — | — |
| 2000-06-06 | $7.09 | $18.33 | 0 | — | — |
| 2000-06-05 | $7.09 | $18.33 | 0 | — | — |
| 2000-06-02 | $7.09 | $18.33 | 0 | — | — |
| 2000-06-01 | $7.09 | $18.33 | 0 | — | — |
| 2000-05-31 | $7.09 | $18.33 | 3,046 | — | — |
| 2000-05-30 | $6.95 | $17.95 | 435 | — | — |
| 2000-05-26 | $6.89 | $17.81 | 18,278 | — | — |
| 2000-05-25 | $6.95 | $17.95 | 1,741 | — | — |
| 2000-05-24 | $6.95 | $17.95 | 11,750 | — | — |
| 2000-05-23 | $7.01 | $18.10 | 6,528 | — | — |
| 2000-05-22 | $7.07 | $18.25 | 870 | — | — |
| 2000-05-19 | $7.12 | $18.40 | 4,787 | — | — |
| 2000-05-18 | $7.12 | $18.40 | 12,185 | — | — |
| 2000-05-17 | $6.97 | $17.99 | 34,815 | — | — |
| 2000-05-16 | $6.92 | $17.88 | 0 | — | — |
| 2000-05-15 | $6.92 | $17.88 | 10,880 | — | — |
| 2000-05-12 | $6.66 | $17.21 | 25,676 | — | — |
| 2000-05-11 | $6.26 | $16.17 | 7,398 | — | — |
| 2000-05-10 | $6.15 | $15.88 | 15,232 | — | — |
| 2000-05-09 | $6.09 | $15.73 | 14,797 | — | — |
| 2000-05-08 | $6.03 | $15.58 | 5,222 | — | — |
| 2000-05-05 | $6.06 | $15.65 | 3,046 | — | — |
| 2000-05-04 | $6.05 | $15.62 | 4,352 | — | — |
| 2000-05-03 | $6.05 | $15.62 | 46,130 | — | — |
| 2000-05-02 | $6.46 | $16.69 | 0 | — | — |
| 2000-05-01 | $6.46 | $16.69 | 870 | — | — |
| 2000-04-28 | $6.52 | $16.84 | 870 | — | — |
| 2000-04-27 | $6.55 | $16.92 | 5,658 | — | — |
| 2000-04-26 | $6.66 | $17.21 | 4,352 | — | — |
| 2000-04-25 | $6.65 | $17.18 | 3,046 | — | — |
| 2000-04-24 | $6.61 | $17.06 | 870 | — | — |
| 2000-04-20 | $6.66 | $17.21 | 0 | — | — |
| 2000-04-19 | $6.66 | $17.21 | 0 | — | — |
| 2000-04-18 | $6.66 | $17.21 | 4,787 | — | — |
| 2000-04-17 | $6.84 | $17.66 | 19,584 | — | — |
| 2000-04-14 | $6.43 | $16.62 | 4,787 | — | — |
| 2000-04-13 | $6.61 | $17.06 | 0 | — | — |
| 2000-04-12 | $6.61 | $17.06 | 2,611 | — | — |
| 2000-04-11 | $6.72 | $17.36 | 3,917 | — | — |
| 2000-04-10 | $6.84 | $17.66 | 5,658 | — | — |
| 2000-04-07 | $6.84 | $17.66 | 10,009 | — | — |
| 2000-04-06 | $6.69 | $17.29 | 10,009 | — | — |
| 2000-04-05 | $6.43 | $16.62 | 8,704 | — | — |
| 2000-04-04 | $6.66 | $17.21 | 0 | — | — |
| 2000-04-03 | $6.66 | $17.21 | 435 | — | — |
| 2000-03-31 | $6.66 | $17.21 | 78,335 | — | — |
| 2000-03-30 | $7.47 | $19.29 | 14,361 | — | — |
| 2000-03-29 | $7.55 | $19.51 | 12,621 | — | — |
| 2000-03-28 | $7.47 | $19.29 | 17,843 | — | — |
| 2000-03-27 | $7.53 | $19.44 | 3,917 | — | — |
| 2000-03-24 | $7.64 | $19.74 | 3,482 | — | — |
| 2000-03-23 | $7.70 | $19.88 | 0 | — | — |
| 2000-03-22 | $7.70 | $19.88 | 12,621 | — | — |
| 2000-03-21 | $7.35 | $18.99 | 3,917 | — | — |
| 2000-03-20 | $7.47 | $19.29 | 0 | — | — |
| 2000-03-17 | $7.47 | $19.29 | 26,547 | — | — |
| 2000-03-16 | $6.95 | $17.95 | 26,982 | — | — |
| 2000-03-15 | $6.89 | $17.81 | 3,046 | — | — |
| 2000-03-14 | $6.78 | $17.51 | 21,324 | — | — |
| 2000-03-13 | $6.78 | $17.51 | 20,454 | — | — |
| 2000-03-10 | $6.72 | $17.36 | 20,889 | — | — |
| 2000-03-09 | $6.00 | $15.51 | 4,787 | — | — |
| 2000-03-08 | $5.97 | $15.43 | 435 | — | — |
| 2000-03-07 | $6.03 | $15.58 | 0 | — | — |
| 2000-03-06 | $6.03 | $15.58 | 9,574 | — | — |
| 2000-03-03 | $5.92 | $15.28 | 0 | — | — |
| 2000-03-02 | $5.92 | $15.28 | 0 | — | — |
| 2000-03-01 | $5.92 | $15.28 | 0 | — | — |
| 2000-02-29 | $5.92 | $15.28 | 3,046 | — | — |
| 2000-02-28 | $6.00 | $15.51 | 2,176 | — | — |
| 2000-02-25 | $6.06 | $15.65 | 0 | — | — |
| 2000-02-24 | $6.06 | $15.65 | 0 | — | — |
| 2000-02-23 | $6.06 | $15.65 | 10,445 | — | — |
| 2000-02-22 | $6.13 | $15.84 | 4,787 | — | — |
| 2000-02-18 | $6.20 | $16.03 | 1,741 | — | — |
| 2000-02-17 | $6.32 | $16.32 | 20,454 | — | — |
| 2000-02-16 | $6.61 | $17.06 | 7,833 | — | — |
| 2000-02-15 | $6.75 | $17.44 | 2,611 | — | — |
| 2000-02-14 | $6.81 | $17.58 | 2,611 | — | — |
| 2000-02-11 | $6.81 | $17.58 | 6,963 | — | — |
| 2000-02-10 | $6.81 | $17.58 | 2,611 | — | — |
| 2000-02-09 | $6.92 | $17.88 | 8,269 | — | — |
| 2000-02-08 | $6.92 | $17.88 | 3,482 | — | — |
| 2000-02-07 | $6.78 | $17.51 | 0 | — | — |
| 2000-02-04 | $6.78 | $17.51 | 870 | — | — |
| 2000-02-03 | $6.72 | $17.36 | 13,056 | — | — |
| 2000-02-02 | $6.92 | $17.88 | 0 | — | — |
| 2000-02-01 | $6.92 | $17.88 | 4,787 | — | — |
| 2000-01-31 | $7.12 | $18.40 | 9,139 | — | — |
| 2000-01-28 | $7.01 | $18.10 | 0 | — | — |
| 2000-01-27 | $7.01 | $18.10 | 2,176 | — | — |
| 2000-01-26 | $7.22 | $18.66 | 4,787 | — | — |
| 2000-01-25 | $7.30 | $18.85 | 6,528 | — | — |
| 2000-01-24 | $7.41 | $19.14 | 16,973 | — | — |
| 2000-01-21 | $7.12 | $18.40 | 11,315 | — | — |
| 2000-01-20 | $6.55 | $16.92 | 1,741 | — | — |
| 2000-01-19 | $6.58 | $16.99 | 0 | — | — |
| 2000-01-18 | $6.58 | $16.99 | 17,408 | — | — |
| 2000-01-14 | $6.49 | $16.77 | 6,093 | — | — |
| 2000-01-13 | $6.15 | $15.88 | 0 | — | — |
| 2000-01-12 | $6.15 | $15.88 | 1,741 | — | — |
| 2000-01-11 | $6.03 | $15.58 | 13,056 | — | — |
| 2000-01-10 | $6.00 | $15.51 | 2,611 | — | — |
| 2000-01-07 | $6.00 | $15.51 | 11,750 | — | — |
| 2000-01-06 | $5.95 | $15.36 | 0 | — | — |
| 2000-01-05 | $5.95 | $15.36 | 0 | — | — |
| 2000-01-04 | $5.95 | $15.36 | 0 | — | — |
| 2000-01-03 | $5.95 | $15.36 | 23,065 | — | — |