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
- 1984-11-13 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 | $9.69 | $12.36 | 24,000 | — | — |
| 2000-12-28 | $9.88 | $12.60 | 20,200 | — | — |
| 2000-12-27 | $9.22 | $11.77 | 30,400 | — | — |
| 2000-12-26 | $8.31 | $10.61 | 16,400 | — | — |
| 2000-12-22 | $9.00 | $11.49 | 6,200 | — | — |
| 2000-12-21 | $9.00 | $11.49 | 21,000 | — | — |
| 2000-12-20 | $8.81 | $11.25 | 4,600 | — | — |
| 2000-12-19 | $8.97 | $11.45 | 8,000 | — | — |
| 2000-12-18 | $9.31 | $11.89 | 5,200 | — | — |
| 2000-12-15 | $9.34 | $11.92 | 27,800 | — | — |
| 2000-12-14 | $9.28 | $11.85 | 17,400 | — | — |
| 2000-12-13 | $9.25 | $11.81 | 7,800 | — | — |
| 2000-12-12 | $9.03 | $11.53 | 1,000 | — | — |
| 2000-12-11 | $9.13 | $11.65 | 3,800 | — | — |
| 2000-12-08 | $9.28 | $11.85 | 6,400 | — | — |
| 2000-12-07 | $9.09 | $11.61 | 17,600 | — | — |
| 2000-12-06 | $9.13 | $11.65 | 21,400 | — | — |
| 2000-12-05 | $9.03 | $11.53 | 10,000 | — | — |
| 2000-12-04 | $9.00 | $11.49 | 18,200 | — | — |
| 2000-12-01 | $9.22 | $11.77 | 23,400 | — | — |
| 2000-11-30 | $8.94 | $11.41 | 14,000 | — | — |
| 2000-11-29 | $8.88 | $11.33 | 35,600 | — | — |
| 2000-11-28 | $8.69 | $11.09 | 2,400 | — | — |
| 2000-11-27 | $8.88 | $11.33 | 89,200 | — | — |
| 2000-11-24 | $8.91 | $11.37 | 6,600 | — | — |
| 2000-11-22 | $8.56 | $10.93 | 8,200 | — | — |
| 2000-11-21 | $8.19 | $10.45 | 7,400 | — | — |
| 2000-11-20 | $8.09 | $10.33 | 18,800 | — | — |
| 2000-11-17 | $8.44 | $10.77 | 56,200 | — | — |
| 2000-11-16 | $7.97 | $10.17 | 353,600 | — | — |
| 2000-11-15 | $7.88 | $10.05 | 10,600 | — | — |
| 2000-11-14 | $8.25 | $10.53 | 10,600 | — | — |
| 2000-11-13 | $8.47 | $10.81 | 27,600 | — | — |
| 2000-11-10 | $7.63 | $9.73 | 384,400 | — | — |
| 2000-11-09 | $7.63 | $9.73 | 100,400 | — | — |
| 2000-11-08 | $7.97 | $10.17 | 19,800 | — | — |
| 2000-11-07 | $8.19 | $10.45 | 8,200 | — | — |
| 2000-11-06 | $7.84 | $10.00 | 47,200 | — | — |
| 2000-11-03 | $8.13 | $10.37 | 54,200 | — | — |
| 2000-11-02 | $8.56 | $10.93 | 36,800 | — | — |
| 2000-11-01 | $8.59 | $10.97 | 78,400 | — | — |
| 2000-10-31 | $8.63 | $11.01 | 27,000 | — | — |
| 2000-10-30 | $8.50 | $10.85 | 103,600 | — | — |
| 2000-10-27 | $8.63 | $11.01 | 19,600 | — | — |
| 2000-10-26 | $8.82 | $11.26 | 5,400 | — | — |
| 2000-10-25 | $9.00 | $11.49 | 17,200 | — | — |
| 2000-10-24 | $9.06 | $11.57 | 10,800 | — | — |
| 2000-10-23 | $9.31 | $11.89 | 1,000 | — | — |
| 2000-10-20 | $9.75 | $12.44 | 15,400 | — | — |
| 2000-10-19 | $9.05 | $11.56 | 9,800 | — | — |
| 2000-10-18 | $8.91 | $11.37 | 1,400 | — | — |
| 2000-10-17 | $8.97 | $11.45 | 19,200 | — | — |
| 2000-10-16 | $9.00 | $11.49 | 10,600 | — | — |
| 2000-10-13 | $9.42 | $12.03 | 14,800 | — | — |
| 2000-10-12 | $9.06 | $11.57 | 9,000 | — | — |
| 2000-10-11 | $9.03 | $11.53 | 26,400 | — | — |
| 2000-10-10 | $9.06 | $11.48 | 5,400 | — | — |
| 2000-10-09 | $9.00 | $11.40 | 800 | — | — |
| 2000-10-06 | $9.59 | $12.14 | 18,800 | — | — |
| 2000-10-05 | $9.38 | $11.87 | 1,000 | — | — |
| 2000-10-04 | $9.44 | $11.95 | 9,600 | — | — |
| 2000-10-03 | $9.78 | $12.39 | 14,200 | — | — |
| 2000-10-02 | $9.50 | $12.03 | 20,000 | — | — |
| 2000-09-29 | $9.50 | $12.03 | 23,800 | — | — |
| 2000-09-28 | $9.75 | $12.35 | 149,400 | — | — |
| 2000-09-27 | $9.94 | $12.59 | 11,600 | — | — |
| 2000-09-26 | $9.78 | $12.39 | 31,000 | — | — |
| 2000-09-25 | $9.69 | $12.27 | 1,800 | — | — |
| 2000-09-22 | $9.69 | $12.27 | 20,600 | — | — |
| 2000-09-21 | $9.50 | $12.03 | 61,200 | — | — |
| 2000-09-20 | $9.23 | $11.69 | 12,000 | — | — |
| 2000-09-19 | $9.13 | $11.57 | 6,000 | — | — |
| 2000-09-18 | $9.13 | $11.56 | 24,400 | — | — |
| 2000-09-15 | $9.03 | $11.44 | 33,200 | — | — |
| 2000-09-14 | $9.03 | $11.44 | 11,800 | — | — |
| 2000-09-13 | $8.84 | $11.20 | 19,400 | — | — |
| 2000-09-12 | $8.75 | $11.08 | 19,400 | — | — |
| 2000-09-11 | $8.63 | $10.92 | 11,200 | — | — |
| 2000-09-08 | $8.50 | $10.76 | 32,600 | — | — |
| 2000-09-07 | $8.97 | $11.36 | 7,200 | — | — |
| 2000-09-06 | $8.75 | $11.08 | 13,600 | — | — |
| 2000-09-05 | $8.88 | $11.24 | 10,800 | — | — |
| 2000-09-01 | $8.53 | $10.80 | 5,800 | — | — |
| 2000-08-31 | $8.53 | $10.80 | 2,200 | — | — |
| 2000-08-30 | $8.66 | $10.96 | 10,200 | — | — |
| 2000-08-29 | $8.56 | $10.84 | 1,200 | — | — |
| 2000-08-28 | $8.63 | $10.92 | 8,400 | — | — |
| 2000-08-25 | $8.38 | $10.61 | 17,600 | — | — |
| 2000-08-24 | $8.81 | $11.16 | 9,800 | — | — |
| 2000-08-23 | $8.75 | $11.08 | 26,000 | — | — |
| 2000-08-22 | $8.56 | $10.84 | 1,000 | — | — |
| 2000-08-21 | $8.44 | $10.69 | 2,200 | — | — |
| 2000-08-18 | $8.47 | $10.73 | 33,600 | — | — |
| 2000-08-17 | $8.56 | $10.84 | 16,800 | — | — |
| 2000-08-16 | $8.34 | $10.56 | 0 | — | — |
| 2000-08-15 | $8.34 | $10.56 | 13,800 | — | — |
| 2000-08-14 | $8.58 | $10.86 | 10,800 | — | — |
| 2000-08-11 | $8.31 | $10.53 | 13,200 | — | — |
| 2000-08-10 | $8.53 | $10.80 | 30,000 | — | — |
| 2000-08-09 | $8.59 | $10.88 | 24,600 | — | — |
| 2000-08-08 | $8.19 | $10.37 | 10,400 | — | — |
| 2000-08-07 | $8.28 | $10.49 | 8,200 | — | — |
| 2000-08-04 | $8.34 | $10.57 | 4,600 | — | — |
| 2000-08-03 | $8.03 | $10.17 | 22,800 | — | — |
| 2000-08-02 | $7.97 | $10.09 | 8,000 | — | — |
| 2000-08-01 | $7.75 | $9.82 | 7,400 | — | — |
| 2000-07-31 | $7.56 | $9.58 | 7,000 | — | — |
| 2000-07-28 | $7.66 | $9.70 | 13,600 | — | — |
| 2000-07-27 | $7.97 | $10.09 | 3,200 | — | — |
| 2000-07-26 | $8.00 | $10.13 | 600 | — | — |
| 2000-07-25 | $7.59 | $9.62 | 3,400 | — | — |
| 2000-07-24 | $7.63 | $9.66 | 15,400 | — | — |
| 2000-07-21 | $7.78 | $9.85 | 400 | — | — |
| 2000-07-20 | $8.06 | $10.21 | 2,000 | — | — |
| 2000-07-19 | $7.78 | $9.85 | 6,000 | — | — |
| 2000-07-18 | $7.88 | $9.97 | 5,400 | — | — |
| 2000-07-17 | $7.88 | $9.97 | 12,000 | — | — |
| 2000-07-14 | $7.69 | $9.74 | 13,200 | — | — |
| 2000-07-13 | $7.78 | $9.85 | 67,600 | — | — |
| 2000-07-12 | $8.69 | $11.00 | 8,200 | — | — |
| 2000-07-11 | $8.75 | $10.99 | 8,600 | — | — |
| 2000-07-10 | $8.50 | $10.68 | 15,200 | — | — |
| 2000-07-07 | $8.00 | $10.05 | 10,000 | — | — |
| 2000-07-06 | $8.56 | $10.76 | 1,000 | — | — |
| 2000-07-05 | $8.50 | $10.68 | 8,400 | — | — |
| 2000-07-03 | $7.88 | $9.89 | 16,200 | — | — |
| 2000-06-30 | $8.50 | $10.68 | 126,800 | — | — |
| 2000-06-29 | $8.38 | $10.52 | 16,600 | — | — |
| 2000-06-28 | $8.06 | $10.13 | 25,000 | — | — |
| 2000-06-27 | $7.97 | $10.01 | 19,600 | — | — |
| 2000-06-26 | $7.50 | $9.42 | 11,400 | — | — |
| 2000-06-23 | $7.50 | $9.42 | 27,400 | — | — |
| 2000-06-22 | $7.50 | $9.42 | 12,800 | — | — |
| 2000-06-21 | $7.75 | $9.74 | 32,000 | — | — |
| 2000-06-20 | $7.72 | $9.70 | 75,600 | — | — |
| 2000-06-19 | $7.75 | $9.74 | 56,800 | — | — |
| 2000-06-16 | $7.50 | $9.42 | 24,000 | — | — |
| 2000-06-15 | $7.38 | $9.27 | 24,600 | — | — |
| 2000-06-14 | $7.78 | $9.78 | 6,000 | — | — |
| 2000-06-13 | $7.50 | $9.42 | 5,400 | — | — |
| 2000-06-12 | $7.50 | $9.42 | 6,400 | — | — |
| 2000-06-09 | $8.00 | $10.05 | 27,600 | — | — |
| 2000-06-08 | $7.75 | $9.74 | 7,000 | — | — |
| 2000-06-07 | $7.50 | $9.42 | 18,800 | — | — |
| 2000-06-06 | $7.50 | $9.42 | 16,600 | — | — |
| 2000-06-05 | $8.00 | $10.05 | 24,800 | — | — |
| 2000-06-02 | $7.38 | $9.27 | 17,000 | — | — |
| 2000-06-01 | $7.91 | $9.93 | 16,400 | — | — |
| 2000-05-31 | $7.80 | $9.80 | 2,600 | — | — |
| 2000-05-30 | $7.75 | $9.74 | 3,600 | — | — |
| 2000-05-26 | $7.50 | $9.42 | 13,800 | — | — |
| 2000-05-25 | $7.88 | $9.89 | 9,600 | — | — |
| 2000-05-24 | $7.50 | $9.42 | 86,000 | — | — |
| 2000-05-23 | $7.25 | $9.11 | 26,600 | — | — |
| 2000-05-22 | $7.25 | $9.11 | 7,400 | — | — |
| 2000-05-19 | $7.25 | $9.11 | 24,400 | — | — |
| 2000-05-18 | $7.91 | $9.93 | 1,400 | — | — |
| 2000-05-17 | $7.81 | $9.82 | 4,400 | — | — |
| 2000-05-16 | $8.31 | $10.44 | 9,000 | — | — |
| 2000-05-15 | $8.25 | $10.36 | 4,000 | — | — |
| 2000-05-12 | $8.25 | $10.36 | 4,800 | — | — |
| 2000-05-11 | $7.28 | $9.15 | 27,400 | — | — |
| 2000-05-10 | $7.63 | $9.58 | 13,000 | — | — |
| 2000-05-09 | $7.75 | $9.74 | 9,400 | — | — |
| 2000-05-08 | $7.88 | $9.89 | 600 | — | — |
| 2000-05-05 | $8.13 | $10.21 | 16,000 | — | — |
| 2000-05-04 | $7.75 | $9.74 | 1,400 | — | — |
| 2000-05-03 | $7.75 | $9.74 | 1,400 | — | — |
| 2000-05-02 | $7.97 | $10.01 | 4,600 | — | — |
| 2000-05-01 | $7.78 | $9.78 | 9,600 | — | — |
| 2000-04-28 | $8.02 | $10.07 | 6,800 | — | — |
| 2000-04-27 | $7.94 | $9.97 | 5,400 | — | — |
| 2000-04-26 | $7.81 | $9.82 | 6,800 | — | — |
| 2000-04-25 | $7.63 | $9.58 | 21,400 | — | — |
| 2000-04-24 | $7.47 | $9.38 | 7,600 | — | — |
| 2000-04-20 | $8.00 | $10.05 | 11,000 | — | — |
| 2000-04-19 | $7.88 | $9.89 | 18,200 | — | — |
| 2000-04-18 | $8.00 | $10.05 | 12,600 | — | — |
| 2000-04-17 | $7.00 | $8.79 | 10,200 | — | — |
| 2000-04-14 | $7.25 | $9.11 | 2,800 | — | — |
| 2000-04-13 | $7.38 | $9.27 | 4,200 | — | — |
| 2000-04-12 | $8.00 | $10.05 | 7,600 | — | — |
| 2000-04-11 | $7.56 | $9.41 | 21,200 | — | — |
| 2000-04-10 | $7.63 | $9.49 | 6,600 | — | — |
| 2000-04-07 | $8.00 | $9.96 | 1,600 | — | — |
| 2000-04-06 | $8.00 | $9.96 | 12,400 | — | — |
| 2000-04-05 | $8.06 | $10.04 | 8,600 | — | — |
| 2000-04-04 | $7.75 | $9.65 | 6,800 | — | — |
| 2000-04-03 | $7.88 | $9.80 | 6,400 | — | — |
| 2000-03-31 | $7.94 | $9.88 | 5,400 | — | — |
| 2000-03-30 | $7.75 | $9.65 | 9,200 | — | — |
| 2000-03-29 | $7.63 | $9.49 | 73,600 | — | — |
| 2000-03-28 | $7.84 | $9.76 | 15,200 | — | — |
| 2000-03-27 | $7.84 | $9.76 | 51,200 | — | — |
| 2000-03-24 | $7.84 | $9.76 | 29,800 | — | — |
| 2000-03-23 | $8.31 | $10.35 | 18,400 | — | — |
| 2000-03-22 | $8.13 | $10.11 | 5,000 | — | — |
| 2000-03-21 | $8.06 | $10.04 | 39,800 | — | — |
| 2000-03-20 | $7.88 | $9.80 | 6,200 | — | — |
| 2000-03-17 | $8.38 | $10.42 | 182,200 | — | — |
| 2000-03-16 | $8.47 | $10.54 | 35,000 | — | — |
| 2000-03-15 | $8.28 | $10.31 | 8,400 | — | — |
| 2000-03-14 | $8.34 | $10.39 | 24,200 | — | — |
| 2000-03-13 | $8.19 | $10.19 | 249,000 | — | — |
| 2000-03-10 | $8.50 | $10.58 | 45,000 | — | — |
| 2000-03-09 | $8.25 | $10.27 | 16,800 | — | — |
| 2000-03-08 | $8.50 | $10.58 | 33,000 | — | — |
| 2000-03-07 | $8.69 | $10.81 | 37,800 | — | — |
| 2000-03-06 | $8.25 | $10.27 | 24,800 | — | — |
| 2000-03-03 | $8.25 | $10.27 | 34,200 | — | — |
| 2000-03-02 | $8.34 | $10.39 | 28,600 | — | — |
| 2000-03-01 | $8.31 | $10.35 | 13,200 | — | — |
| 2000-02-29 | $8.44 | $10.50 | 126,600 | — | — |
| 2000-02-28 | $8.34 | $10.39 | 6,200 | — | — |
| 2000-02-25 | $8.44 | $10.50 | 23,600 | — | — |
| 2000-02-24 | $8.75 | $10.89 | 48,200 | — | — |
| 2000-02-23 | $8.44 | $10.50 | 400 | — | — |
| 2000-02-22 | $8.28 | $10.31 | 110,800 | — | — |
| 2000-02-18 | $8.25 | $10.27 | 3,400 | — | — |
| 2000-02-17 | $8.25 | $10.27 | 8,800 | — | — |
| 2000-02-16 | $8.25 | $10.27 | 11,200 | — | — |
| 2000-02-15 | $8.25 | $10.27 | 1,200 | — | — |
| 2000-02-14 | $8.22 | $10.23 | 22,600 | — | — |
| 2000-02-11 | $8.13 | $10.11 | 31,800 | — | — |
| 2000-02-10 | $8.13 | $10.11 | 2,400 | — | — |
| 2000-02-09 | $8.25 | $10.27 | 13,600 | — | — |
| 2000-02-08 | $8.00 | $9.96 | 28,600 | — | — |
| 2000-02-07 | $8.25 | $10.27 | 6,600 | — | — |
| 2000-02-04 | $8.56 | $10.66 | 15,800 | — | — |
| 2000-02-03 | $8.56 | $10.66 | 18,800 | — | — |
| 2000-02-02 | $8.13 | $10.11 | 7,600 | — | — |
| 2000-02-01 | $7.67 | $9.55 | 24,800 | — | — |
| 2000-01-31 | $8.38 | $10.42 | 25,600 | — | — |
| 2000-01-28 | $8.00 | $9.96 | 5,000 | — | — |
| 2000-01-27 | $7.78 | $9.69 | 62,600 | — | — |
| 2000-01-26 | $7.44 | $9.26 | 16,200 | — | — |
| 2000-01-25 | $7.44 | $9.26 | 29,000 | — | — |
| 2000-01-24 | $7.56 | $9.41 | 21,600 | — | — |
| 2000-01-21 | $7.69 | $9.57 | 72,200 | — | — |
| 2000-01-20 | $7.94 | $9.88 | 43,400 | — | — |
| 2000-01-19 | $7.88 | $9.80 | 25,400 | — | — |
| 2000-01-18 | $7.94 | $9.88 | 15,600 | — | — |
| 2000-01-14 | $8.16 | $10.15 | 10,000 | — | — |
| 2000-01-13 | $8.56 | $10.66 | 14,800 | — | — |
| 2000-01-12 | $8.50 | $10.58 | 5,400 | — | — |
| 2000-01-11 | $8.38 | $10.35 | 6,600 | — | — |
| 2000-01-10 | $8.38 | $10.35 | 6,400 | — | — |
| 2000-01-07 | $8.56 | $10.58 | 3,400 | — | — |
| 2000-01-06 | $8.75 | $10.81 | 22,400 | — | — |
| 2000-01-05 | $8.44 | $10.43 | 15,600 | — | — |
| 2000-01-04 | $8.47 | $10.47 | 25,400 | — | — |
| 2000-01-03 | $8.69 | $10.74 | 313,600 | — | — |