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
- 1985-03-12 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 | $10.90 | $12.09 | 96,563 | — | — |
| 2000-12-28 | $10.93 | $12.13 | 24,750 | — | — |
| 2000-12-27 | $10.53 | $11.68 | 0 | — | — |
| 2000-12-26 | $10.53 | $11.68 | 10,688 | — | — |
| 2000-12-22 | $10.33 | $11.46 | 16,875 | — | — |
| 2000-12-21 | $10.53 | $11.68 | 3,750 | — | — |
| 2000-12-20 | $9.80 | $10.87 | 938 | — | — |
| 2000-12-19 | $9.80 | $10.87 | 43,875 | — | — |
| 2000-12-18 | $11.07 | $12.27 | 41,063 | — | — |
| 2000-12-15 | $11.55 | $12.81 | 9,750 | — | — |
| 2000-12-14 | $11.67 | $12.94 | 19,688 | — | — |
| 2000-12-13 | $11.73 | $13.01 | 39,938 | — | — |
| 2000-12-12 | $11.67 | $12.94 | 21,938 | — | — |
| 2000-12-11 | $11.70 | $12.98 | 15,000 | — | — |
| 2000-12-08 | $11.53 | $12.79 | 6,750 | — | — |
| 2000-12-07 | $11.53 | $12.79 | 41,438 | — | — |
| 2000-12-06 | $11.47 | $12.72 | 32,438 | — | — |
| 2000-12-05 | $11.50 | $12.75 | 168,563 | — | — |
| 2000-12-04 | $11.40 | $12.64 | 90,750 | — | — |
| 2000-12-01 | $11.40 | $12.64 | 3,375 | — | — |
| 2000-11-30 | $11.47 | $12.72 | 9,188 | — | — |
| 2000-11-29 | $11.33 | $12.57 | 45,375 | — | — |
| 2000-11-28 | $11.40 | $12.64 | 3,750 | — | — |
| 2000-11-27 | $11.17 | $12.38 | 938 | — | — |
| 2000-11-24 | $11.47 | $12.72 | 375 | — | — |
| 2000-11-22 | $11.47 | $12.72 | 27,000 | — | — |
| 2000-11-21 | $11.20 | $12.42 | 138,563 | — | — |
| 2000-11-20 | $10.70 | $11.87 | 16,313 | — | — |
| 2000-11-17 | $10.20 | $11.31 | 3,000 | — | — |
| 2000-11-16 | $10.28 | $11.41 | 41,438 | — | — |
| 2000-11-15 | $10.20 | $11.31 | 6,750 | — | — |
| 2000-11-14 | $10.30 | $11.42 | 20,063 | — | — |
| 2000-11-13 | $10.20 | $11.31 | 1,500 | — | — |
| 2000-11-10 | $10.27 | $11.39 | 938 | — | — |
| 2000-11-09 | $10.20 | $11.31 | 2,250 | — | — |
| 2000-11-08 | $10.27 | $11.39 | 24,563 | — | — |
| 2000-11-07 | $10.23 | $11.35 | 6,938 | — | — |
| 2000-11-06 | $10.23 | $11.35 | 5,250 | — | — |
| 2000-11-03 | $10.23 | $11.35 | 8,438 | — | — |
| 2000-11-02 | $10.00 | $11.04 | 80,438 | — | — |
| 2000-11-01 | $10.00 | $11.04 | 2,625 | — | — |
| 2000-10-31 | $10.00 | $11.04 | 96,563 | — | — |
| 2000-10-30 | $10.00 | $11.04 | 234,188 | — | — |
| 2000-10-27 | $10.13 | $11.19 | 35,813 | — | — |
| 2000-10-26 | $10.10 | $11.15 | 4,125 | — | — |
| 2000-10-25 | $10.00 | $11.04 | 30,375 | — | — |
| 2000-10-24 | $10.20 | $11.26 | 1,688 | — | — |
| 2000-10-23 | $10.13 | $11.19 | 63,188 | — | — |
| 2000-10-20 | $10.10 | $11.15 | 100,688 | — | — |
| 2000-10-19 | $10.20 | $11.26 | 27,375 | — | — |
| 2000-10-18 | $10.10 | $11.15 | 3,938 | — | — |
| 2000-10-17 | $10.07 | $11.11 | 3,563 | — | — |
| 2000-10-16 | $10.13 | $11.19 | 56,625 | — | — |
| 2000-10-13 | $10.13 | $11.19 | 3,750 | — | — |
| 2000-10-12 | $10.10 | $11.15 | 19,313 | — | — |
| 2000-10-11 | $10.40 | $11.48 | 56,063 | — | — |
| 2000-10-10 | $10.80 | $11.92 | 27,000 | — | — |
| 2000-10-09 | $11.00 | $12.14 | 36,563 | — | — |
| 2000-10-06 | $10.87 | $12.00 | 11,625 | — | — |
| 2000-10-05 | $11.07 | $12.22 | 30,563 | — | — |
| 2000-10-04 | $11.17 | $12.33 | 39,750 | — | — |
| 2000-10-03 | $10.93 | $12.07 | 10,313 | — | — |
| 2000-10-02 | $11.33 | $12.51 | 20,813 | — | — |
| 2000-09-29 | $11.83 | $13.06 | 21,188 | — | — |
| 2000-09-28 | $11.20 | $12.37 | 40,125 | — | — |
| 2000-09-27 | $11.20 | $12.37 | 16,875 | — | — |
| 2000-09-26 | $10.87 | $12.00 | 5,438 | — | — |
| 2000-09-25 | $11.07 | $12.22 | 1,875 | — | — |
| 2000-09-22 | $10.93 | $12.07 | 36,375 | — | — |
| 2000-09-21 | $11.77 | $12.99 | 38,813 | — | — |
| 2000-09-20 | $12.00 | $13.25 | 38,063 | — | — |
| 2000-09-19 | $11.93 | $13.18 | 26,625 | — | — |
| 2000-09-18 | $12.00 | $13.25 | 69,750 | — | — |
| 2000-09-15 | $12.00 | $13.25 | 12,938 | — | — |
| 2000-09-14 | $12.07 | $13.32 | 1,125 | — | — |
| 2000-09-13 | $12.23 | $13.51 | 19,313 | — | — |
| 2000-09-12 | $11.73 | $12.95 | 14,250 | — | — |
| 2000-09-11 | $11.73 | $12.95 | 22,313 | — | — |
| 2000-09-08 | $11.60 | $12.81 | 15,188 | — | — |
| 2000-09-07 | $11.20 | $12.37 | 18,563 | — | — |
| 2000-09-06 | $11.07 | $12.22 | 2,063 | — | — |
| 2000-09-05 | $11.07 | $12.22 | 42,188 | — | — |
| 2000-09-01 | $10.87 | $12.00 | 8,625 | — | — |
| 2000-08-31 | $10.60 | $11.70 | 18,000 | — | — |
| 2000-08-30 | $10.50 | $11.52 | 31,125 | — | — |
| 2000-08-29 | $10.53 | $11.55 | 20,438 | — | — |
| 2000-08-28 | $10.47 | $11.48 | 13,500 | — | — |
| 2000-08-25 | $10.47 | $11.48 | 13,500 | — | — |
| 2000-08-24 | $10.50 | $11.52 | 12,375 | — | — |
| 2000-08-23 | $10.47 | $11.48 | 38,813 | — | — |
| 2000-08-22 | $10.63 | $11.66 | 12,000 | — | — |
| 2000-08-21 | $10.63 | $11.66 | 45,750 | — | — |
| 2000-08-18 | $11.13 | $12.21 | 101,438 | — | — |
| 2000-08-17 | $11.27 | $12.36 | 16,313 | — | — |
| 2000-08-16 | $11.27 | $12.36 | 51,000 | — | — |
| 2000-08-15 | $11.20 | $12.28 | 38,625 | — | — |
| 2000-08-14 | $11.27 | $12.36 | 24,938 | — | — |
| 2000-08-11 | $11.13 | $12.21 | 1,264,688 | — | — |
| 2000-08-10 | $11.00 | $12.06 | 49,500 | — | — |
| 2000-08-09 | $10.17 | $11.15 | 17,625 | — | — |
| 2000-08-08 | $10.00 | $10.97 | 95,438 | — | — |
| 2000-08-07 | $9.97 | $10.93 | 21,188 | — | — |
| 2000-08-04 | $10.00 | $10.97 | 53,250 | — | — |
| 2000-08-03 | $9.53 | $10.46 | 40,875 | — | — |
| 2000-08-02 | $9.33 | $10.24 | 7,125 | — | — |
| 2000-08-01 | $9.33 | $10.24 | 27,375 | — | — |
| 2000-07-31 | $8.93 | $9.80 | 7,313 | — | — |
| 2000-07-28 | $8.97 | $9.83 | 6,563 | — | — |
| 2000-07-27 | $9.30 | $10.20 | 33,188 | — | — |
| 2000-07-26 | $9.60 | $10.53 | 255,000 | — | — |
| 2000-07-25 | $8.80 | $9.65 | 638,250 | — | — |
| 2000-07-24 | $8.07 | $8.85 | 12,750 | — | — |
| 2000-07-21 | $8.03 | $8.81 | 46,875 | — | — |
| 2000-07-20 | $7.97 | $8.74 | 36,375 | — | — |
| 2000-07-19 | $7.87 | $8.63 | 10,313 | — | — |
| 2000-07-18 | $8.08 | $8.87 | 29,813 | — | — |
| 2000-07-17 | $7.97 | $8.74 | 13,500 | — | — |
| 2000-07-14 | $8.00 | $8.77 | 13,688 | — | — |
| 2000-07-13 | $8.07 | $8.85 | 40,688 | — | — |
| 2000-07-12 | $8.03 | $8.81 | 103,500 | — | — |
| 2000-07-11 | $7.97 | $8.74 | 68,063 | — | — |
| 2000-07-10 | $7.97 | $8.74 | 43,875 | — | — |
| 2000-07-07 | $8.00 | $8.77 | 86,438 | — | — |
| 2000-07-06 | $8.13 | $8.92 | 66,938 | — | — |
| 2000-07-05 | $8.20 | $8.99 | 11,813 | — | — |
| 2000-07-03 | $8.23 | $9.03 | 11,625 | — | — |
| 2000-06-30 | $8.10 | $8.88 | 748,125 | — | — |
| 2000-06-29 | $7.83 | $8.59 | 247,313 | — | — |
| 2000-06-28 | $7.63 | $8.37 | 180,000 | — | — |
| 2000-06-27 | $7.67 | $8.41 | 178,688 | — | — |
| 2000-06-26 | $7.73 | $8.48 | 76,125 | — | — |
| 2000-06-23 | $7.50 | $8.23 | 222,188 | — | — |
| 2000-06-22 | $7.43 | $8.15 | 239,625 | — | — |
| 2000-06-21 | $7.43 | $8.15 | 356,813 | — | — |
| 2000-06-20 | $7.17 | $7.86 | 138,750 | — | — |
| 2000-06-19 | $7.23 | $7.93 | 36,563 | — | — |
| 2000-06-16 | $7.63 | $8.37 | 106,875 | — | — |
| 2000-06-15 | $7.20 | $7.90 | 261,000 | — | — |
| 2000-06-14 | $7.97 | $8.74 | 180,188 | — | — |
| 2000-06-13 | $8.28 | $9.08 | 198,750 | — | — |
| 2000-06-12 | $8.40 | $9.21 | 86,063 | — | — |
| 2000-06-09 | $8.30 | $9.10 | 27,375 | — | — |
| 2000-06-08 | $8.35 | $9.16 | 85,125 | — | — |
| 2000-06-07 | $8.30 | $9.10 | 85,688 | — | — |
| 2000-06-06 | $8.57 | $9.40 | 10,688 | — | — |
| 2000-06-05 | $8.60 | $9.43 | 287,438 | — | — |
| 2000-06-02 | $9.27 | $10.16 | 25,313 | — | — |
| 2000-06-01 | $9.15 | $10.04 | 16,313 | — | — |
| 2000-05-31 | $9.07 | $9.94 | 85,313 | — | — |
| 2000-05-30 | $9.20 | $10.09 | 150,563 | — | — |
| 2000-05-26 | $9.27 | $10.16 | 83,250 | — | — |
| 2000-05-25 | $9.40 | $10.31 | 17,063 | — | — |
| 2000-05-24 | $9.43 | $10.35 | 56,625 | — | — |
| 2000-05-23 | $9.37 | $10.27 | 53,063 | — | — |
| 2000-05-22 | $9.43 | $10.35 | 127,500 | — | — |
| 2000-05-19 | $9.43 | $10.35 | 98,813 | — | — |
| 2000-05-18 | $9.47 | $10.38 | 6,375 | — | — |
| 2000-05-17 | $9.40 | $10.31 | 54,750 | — | — |
| 2000-05-16 | $9.43 | $10.35 | 31,313 | — | — |
| 2000-05-15 | $9.47 | $10.38 | 15,938 | — | — |
| 2000-05-12 | $9.37 | $10.27 | 7,500 | — | — |
| 2000-05-11 | $9.27 | $10.16 | 163,313 | — | — |
| 2000-05-10 | $9.23 | $10.13 | 33,563 | — | — |
| 2000-05-09 | $9.27 | $10.16 | 75,750 | — | — |
| 2000-05-08 | $9.30 | $10.20 | 46,875 | — | — |
| 2000-05-05 | $9.37 | $10.27 | 148,125 | — | — |
| 2000-05-04 | $9.47 | $10.34 | 0 | — | — |
| 2000-05-03 | $9.47 | $10.34 | 14,438 | — | — |
| 2000-05-02 | $9.57 | $10.45 | 12,188 | — | — |
| 2000-05-01 | $9.43 | $10.30 | 194,438 | — | — |
| 2000-04-28 | $9.53 | $10.41 | 24,000 | — | — |
| 2000-04-27 | $9.57 | $10.45 | 48,375 | — | — |
| 2000-04-26 | $9.63 | $10.52 | 110,625 | — | — |
| 2000-04-25 | $10.10 | $11.03 | 48,000 | — | — |
| 2000-04-24 | $10.07 | $10.99 | 67,875 | — | — |
| 2000-04-20 | $10.00 | $10.92 | 12,375 | — | — |
| 2000-04-19 | $10.27 | $11.21 | 2,063 | — | — |
| 2000-04-18 | $10.27 | $11.21 | 11,063 | — | — |
| 2000-04-17 | $10.27 | $11.21 | 22,125 | — | — |
| 2000-04-14 | $10.17 | $11.10 | 23,438 | — | — |
| 2000-04-13 | $10.50 | $11.46 | 3,938 | — | — |
| 2000-04-12 | $10.50 | $11.46 | 18,188 | — | — |
| 2000-04-11 | $10.53 | $11.50 | 74,813 | — | — |
| 2000-04-10 | $10.43 | $11.39 | 60,563 | — | — |
| 2000-04-07 | $11.73 | $12.81 | 91,313 | — | — |
| 2000-04-06 | $11.53 | $12.59 | 20,063 | — | — |
| 2000-04-05 | $10.60 | $11.57 | 86,063 | — | — |
| 2000-04-04 | $10.40 | $11.35 | 44,813 | — | — |
| 2000-04-03 | $10.57 | $11.54 | 53,625 | — | — |
| 2000-03-31 | $10.37 | $11.32 | 41,250 | — | — |
| 2000-03-30 | $10.63 | $11.61 | 141,750 | — | — |
| 2000-03-29 | $10.03 | $10.95 | 130,313 | — | — |
| 2000-03-28 | $10.03 | $10.95 | 111,188 | — | — |
| 2000-03-27 | $10.00 | $10.92 | 32,813 | — | — |
| 2000-03-24 | $10.00 | $10.92 | 95,625 | — | — |
| 2000-03-23 | $10.53 | $11.50 | 35,625 | — | — |
| 2000-03-22 | $10.57 | $11.54 | 110,250 | — | — |
| 2000-03-21 | $9.97 | $10.88 | 47,813 | — | — |
| 2000-03-20 | $9.93 | $10.85 | 353,625 | — | — |
| 2000-03-17 | $8.57 | $9.35 | 167,625 | — | — |
| 2000-03-16 | $8.57 | $9.35 | 8,438 | — | — |
| 2000-03-15 | $8.53 | $9.32 | 14,250 | — | — |
| 2000-03-14 | $8.50 | $9.28 | 19,313 | — | — |
| 2000-03-13 | $8.53 | $9.32 | 27,938 | — | — |
| 2000-03-10 | $8.40 | $9.17 | 10,875 | — | — |
| 2000-03-09 | $8.53 | $9.32 | 28,688 | — | — |
| 2000-03-08 | $8.33 | $9.10 | 189,938 | — | — |
| 2000-03-07 | $8.40 | $9.17 | 46,688 | — | — |
| 2000-03-06 | $8.43 | $9.21 | 85,688 | — | — |
| 2000-03-03 | $8.53 | $9.32 | 368,063 | — | — |
| 2000-03-02 | $8.53 | $9.32 | 19,875 | — | — |
| 2000-03-01 | $9.07 | $9.90 | 3,750 | — | — |
| 2000-02-29 | $8.63 | $9.43 | 49,500 | — | — |
| 2000-02-28 | $8.50 | $9.28 | 28,313 | — | — |
| 2000-02-25 | $8.67 | $9.46 | 34,875 | — | — |
| 2000-02-24 | $8.80 | $9.61 | 25,688 | — | — |
| 2000-02-23 | $9.33 | $10.19 | 10,875 | — | — |
| 2000-02-22 | $9.33 | $10.19 | 72,750 | — | — |
| 2000-02-18 | $9.53 | $10.41 | 30,188 | — | — |
| 2000-02-17 | $9.00 | $9.83 | 17,250 | — | — |
| 2000-02-16 | $8.70 | $9.50 | 5,438 | — | — |
| 2000-02-15 | $8.40 | $9.17 | 145,500 | — | — |
| 2000-02-14 | $9.07 | $9.90 | 34,875 | — | — |
| 2000-02-11 | $9.03 | $9.86 | 47,813 | — | — |
| 2000-02-10 | $9.07 | $9.90 | 221,438 | — | — |
| 2000-02-09 | $9.27 | $10.12 | 96,188 | — | — |
| 2000-02-08 | $9.33 | $10.19 | 93,563 | — | — |
| 2000-02-07 | $10.13 | $11.06 | 6,563 | — | — |
| 2000-02-04 | $10.17 | $11.10 | 30,188 | — | — |
| 2000-02-03 | $10.37 | $11.27 | 33,750 | — | — |
| 2000-02-02 | $10.27 | $11.16 | 23,063 | — | — |
| 2000-02-01 | $10.13 | $11.02 | 23,438 | — | — |
| 2000-01-31 | $10.13 | $11.02 | 66,375 | — | — |
| 2000-01-28 | $10.13 | $11.02 | 75,750 | — | — |
| 2000-01-27 | $10.13 | $11.02 | 18,375 | — | — |
| 2000-01-26 | $10.13 | $11.02 | 18,563 | — | — |
| 2000-01-25 | $10.20 | $11.09 | 42,375 | — | — |
| 2000-01-24 | $9.80 | $10.66 | 124,313 | — | — |
| 2000-01-21 | $10.53 | $11.45 | 110,250 | — | — |
| 2000-01-20 | $10.37 | $11.27 | 20,063 | — | — |
| 2000-01-19 | $10.60 | $11.53 | 14,813 | — | — |
| 2000-01-18 | $11.00 | $11.96 | 20,250 | — | — |
| 2000-01-14 | $11.00 | $11.96 | 13,500 | — | — |
| 2000-01-13 | $11.00 | $11.96 | 10,688 | — | — |
| 2000-01-12 | $11.03 | $12.00 | 13,313 | — | — |
| 2000-01-11 | $10.37 | $11.27 | 29,063 | — | — |
| 2000-01-10 | $10.37 | $11.27 | 51,000 | — | — |
| 2000-01-07 | $10.68 | $11.62 | 19,125 | — | — |
| 2000-01-06 | $10.87 | $11.82 | 42,563 | — | — |
| 2000-01-05 | $10.97 | $11.92 | 13,688 | — | — |
| 2000-01-04 | $10.80 | $11.74 | 14,813 | — | — |
| 2000-01-03 | $11.13 | $12.11 | 13,688 | — | — |