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
- 1999-12-01 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 | $8.25 | $8.68 | 45,600 | — | — |
| 2000-12-28 | $8.13 | $8.55 | 43,200 | — | — |
| 2000-12-27 | $7.56 | $7.96 | 8,400 | — | — |
| 2000-12-26 | $7.75 | $8.16 | 21,000 | — | — |
| 2000-12-22 | $8.00 | $8.42 | 1,800 | — | — |
| 2000-12-21 | $8.00 | $8.42 | 3,600 | — | — |
| 2000-12-20 | $8.00 | $8.42 | 10,600 | — | — |
| 2000-12-19 | $8.00 | $8.42 | 2,000 | — | — |
| 2000-12-18 | $8.00 | $8.42 | 4,200 | — | — |
| 2000-12-15 | $7.94 | $8.35 | 15,000 | — | — |
| 2000-12-14 | $8.13 | $8.55 | 0 | — | — |
| 2000-12-13 | $8.13 | $8.55 | 1,000 | — | — |
| 2000-12-12 | $7.63 | $8.02 | 27,600 | — | — |
| 2000-12-11 | $8.31 | $8.75 | 0 | — | — |
| 2000-12-08 | $8.31 | $8.75 | 7,400 | — | — |
| 2000-12-07 | $8.63 | $9.08 | 0 | — | — |
| 2000-12-06 | $8.63 | $9.08 | 0 | — | — |
| 2000-12-05 | $8.63 | $9.08 | 0 | — | — |
| 2000-12-04 | $8.63 | $9.08 | 0 | — | — |
| 2000-12-01 | $8.63 | $9.08 | 2,000 | — | — |
| 2000-11-30 | $9.00 | $9.47 | 0 | — | — |
| 2000-11-29 | $9.00 | $9.47 | 1,200 | — | — |
| 2000-11-28 | $9.00 | $9.47 | 7,800 | — | — |
| 2000-11-27 | $9.00 | $9.47 | 400 | — | — |
| 2000-11-24 | $8.63 | $9.08 | 0 | — | — |
| 2000-11-22 | $8.63 | $9.08 | 600 | — | — |
| 2000-11-21 | $8.63 | $9.08 | 0 | — | — |
| 2000-11-20 | $8.63 | $9.08 | 1,600 | — | — |
| 2000-11-17 | $8.75 | $8.98 | 0 | — | — |
| 2000-11-16 | $8.75 | $8.98 | 0 | — | — |
| 2000-11-15 | $8.75 | $8.98 | 0 | — | — |
| 2000-11-14 | $8.75 | $8.98 | 200 | — | — |
| 2000-11-13 | $9.00 | $9.24 | 5,200 | — | — |
| 2000-11-10 | $9.38 | $9.62 | 4,600 | — | — |
| 2000-11-09 | $9.38 | $9.62 | 0 | — | — |
| 2000-11-08 | $9.38 | $9.62 | 0 | — | — |
| 2000-11-07 | $9.38 | $9.62 | 2,400 | — | — |
| 2000-11-06 | $9.38 | $9.62 | 800 | — | — |
| 2000-11-03 | $9.13 | $9.37 | 0 | — | — |
| 2000-11-02 | $9.13 | $9.37 | 0 | — | — |
| 2000-11-01 | $9.13 | $9.37 | 10,800 | — | — |
| 2000-10-31 | $8.69 | $8.92 | 4,400 | — | — |
| 2000-10-30 | $9.13 | $9.37 | 0 | — | — |
| 2000-10-27 | $9.13 | $9.37 | 200 | — | — |
| 2000-10-26 | $8.50 | $8.73 | 0 | — | — |
| 2000-10-25 | $8.50 | $8.73 | 0 | — | — |
| 2000-10-24 | $8.50 | $8.73 | 0 | — | — |
| 2000-10-23 | $8.50 | $8.73 | 0 | — | — |
| 2000-10-20 | $8.50 | $8.73 | 0 | — | — |
| 2000-10-19 | $8.50 | $8.73 | 0 | — | — |
| 2000-10-18 | $8.50 | $8.73 | 3,000 | — | — |
| 2000-10-17 | $8.50 | $8.73 | 0 | — | — |
| 2000-10-16 | $8.50 | $8.73 | 0 | — | — |
| 2000-10-13 | $8.50 | $8.73 | 0 | — | — |
| 2000-10-12 | $8.50 | $8.73 | 0 | — | — |
| 2000-10-11 | $8.50 | $8.73 | 3,800 | — | — |
| 2000-10-10 | $8.50 | $8.73 | 0 | — | — |
| 2000-10-09 | $8.50 | $8.73 | 0 | — | — |
| 2000-10-06 | $8.50 | $8.73 | 600 | — | — |
| 2000-10-05 | $8.56 | $8.79 | 2,000 | — | — |
| 2000-10-04 | $8.50 | $8.73 | 2,000 | — | — |
| 2000-10-03 | $8.63 | $8.85 | 0 | — | — |
| 2000-10-02 | $8.63 | $8.85 | 2,800 | — | — |
| 2000-09-29 | $8.56 | $8.79 | 0 | — | — |
| 2000-09-28 | $8.56 | $8.79 | 0 | — | — |
| 2000-09-27 | $8.56 | $8.79 | 0 | — | — |
| 2000-09-26 | $8.56 | $8.79 | 12,000 | — | — |
| 2000-09-25 | $8.50 | $8.73 | 0 | — | — |
| 2000-09-22 | $8.50 | $8.73 | 0 | — | — |
| 2000-09-21 | $8.50 | $8.73 | 14,400 | — | — |
| 2000-09-20 | $8.27 | $8.48 | 0 | — | — |
| 2000-09-19 | $8.27 | $8.48 | 0 | — | — |
| 2000-09-18 | $8.27 | $8.48 | 0 | — | — |
| 2000-09-15 | $8.27 | $8.48 | 800 | — | — |
| 2000-09-14 | $8.27 | $8.48 | 0 | — | — |
| 2000-09-13 | $8.27 | $8.48 | 0 | — | — |
| 2000-09-12 | $8.27 | $8.48 | 0 | — | — |
| 2000-09-11 | $8.27 | $8.48 | 1,200 | — | — |
| 2000-09-08 | $8.31 | $8.53 | 16,600 | — | — |
| 2000-09-07 | $8.50 | $8.73 | 200 | — | — |
| 2000-09-06 | $8.25 | $8.47 | 0 | — | — |
| 2000-09-05 | $8.25 | $8.47 | 0 | — | — |
| 2000-09-01 | $8.25 | $8.47 | 400 | — | — |
| 2000-08-31 | $8.25 | $8.47 | 17,800 | — | — |
| 2000-08-30 | $8.25 | $8.47 | 4,000 | — | — |
| 2000-08-29 | $8.25 | $8.47 | 2,400 | — | — |
| 2000-08-28 | $8.16 | $8.37 | 0 | — | — |
| 2000-08-25 | $8.16 | $8.37 | 7,200 | — | — |
| 2000-08-24 | $8.25 | $8.47 | 4,200 | — | — |
| 2000-08-23 | $8.25 | $8.47 | 14,400 | — | — |
| 2000-08-22 | $8.25 | $8.47 | 7,400 | — | — |
| 2000-08-21 | $8.13 | $8.34 | 26,000 | — | — |
| 2000-08-18 | $8.25 | $8.47 | 11,600 | — | — |
| 2000-08-17 | $8.16 | $8.37 | 0 | — | — |
| 2000-08-16 | $8.16 | $8.37 | 7,200 | — | — |
| 2000-08-15 | $8.19 | $8.40 | 0 | — | — |
| 2000-08-14 | $8.19 | $8.40 | 0 | — | — |
| 2000-08-11 | $8.19 | $8.40 | 0 | — | — |
| 2000-08-10 | $8.19 | $8.40 | 0 | — | — |
| 2000-08-09 | $8.19 | $8.40 | 6,800 | — | — |
| 2000-08-08 | $8.25 | $8.47 | 0 | — | — |
| 2000-08-07 | $8.25 | $8.47 | 200 | — | — |
| 2000-08-04 | $8.25 | $8.47 | 0 | — | — |
| 2000-08-03 | $8.25 | $8.47 | 800 | — | — |
| 2000-08-02 | $8.13 | $8.34 | 2,000 | — | — |
| 2000-08-01 | $8.13 | $8.34 | 0 | — | — |
| 2000-07-31 | $8.13 | $8.34 | 0 | — | — |
| 2000-07-28 | $8.13 | $8.34 | 7,600 | — | — |
| 2000-07-27 | $8.25 | $8.47 | 0 | — | — |
| 2000-07-26 | $8.25 | $8.47 | 400 | — | — |
| 2000-07-25 | $8.17 | $8.39 | 0 | — | — |
| 2000-07-24 | $8.17 | $8.39 | 0 | — | — |
| 2000-07-21 | $8.17 | $8.39 | 4,400 | — | — |
| 2000-07-20 | $8.19 | $8.40 | 0 | — | — |
| 2000-07-19 | $8.19 | $8.40 | 400 | — | — |
| 2000-07-18 | $8.75 | $8.98 | 0 | — | — |
| 2000-07-17 | $8.75 | $8.98 | 800 | — | — |
| 2000-07-14 | $8.03 | $8.24 | 0 | — | — |
| 2000-07-13 | $8.03 | $8.24 | 0 | — | — |
| 2000-07-12 | $8.03 | $8.24 | 6,800 | — | — |
| 2000-07-11 | $8.25 | $8.47 | 800 | — | — |
| 2000-07-10 | $8.75 | $8.98 | 0 | — | — |
| 2000-07-07 | $8.75 | $8.98 | 0 | — | — |
| 2000-07-06 | $8.75 | $8.98 | 400 | — | — |
| 2000-07-05 | $8.25 | $8.47 | 0 | — | — |
| 2000-07-03 | $8.25 | $8.47 | 0 | — | — |
| 2000-06-30 | $8.25 | $8.47 | 3,400 | — | — |
| 2000-06-29 | $8.44 | $8.66 | 400 | — | — |
| 2000-06-28 | $8.50 | $8.73 | 2,400 | — | — |
| 2000-06-27 | $8.44 | $8.66 | 0 | — | — |
| 2000-06-26 | $8.44 | $8.66 | 0 | — | — |
| 2000-06-23 | $8.44 | $8.66 | 400 | — | — |
| 2000-06-22 | $9.13 | $9.37 | 0 | — | — |
| 2000-06-21 | $9.13 | $9.37 | 600 | — | — |
| 2000-06-20 | $8.63 | $8.85 | 2,200 | — | — |
| 2000-06-19 | $9.00 | $9.24 | 0 | — | — |
| 2000-06-16 | $9.00 | $9.24 | 0 | — | — |
| 2000-06-15 | $9.00 | $9.24 | 8,200 | — | — |
| 2000-06-14 | $8.88 | $9.11 | 0 | — | — |
| 2000-06-13 | $8.88 | $9.11 | 9,000 | — | — |
| 2000-06-12 | $9.25 | $9.50 | 4,000 | — | — |
| 2000-06-09 | $9.25 | $9.50 | 1,400 | — | — |
| 2000-06-08 | $9.06 | $9.30 | 0 | — | — |
| 2000-06-07 | $9.06 | $9.30 | 0 | — | — |
| 2000-06-06 | $9.06 | $9.30 | 0 | — | — |
| 2000-06-05 | $9.06 | $9.30 | 0 | — | — |
| 2000-06-02 | $9.06 | $9.30 | 4,000 | — | — |
| 2000-06-01 | $8.75 | $8.98 | 0 | — | — |
| 2000-05-31 | $8.75 | $8.98 | 0 | — | — |
| 2000-05-30 | $8.75 | $8.98 | 0 | — | — |
| 2000-05-26 | $8.75 | $8.98 | 800 | — | — |
| 2000-05-25 | $8.25 | $8.47 | 0 | — | — |
| 2000-05-24 | $8.25 | $8.47 | 12,400 | — | — |
| 2000-05-23 | $8.25 | $8.47 | 0 | — | — |
| 2000-05-22 | $8.25 | $8.47 | 0 | — | — |
| 2000-05-19 | $8.25 | $8.47 | 800 | — | — |
| 2000-05-18 | $8.13 | $8.34 | 1,600 | — | — |
| 2000-05-17 | $8.13 | $8.13 | 1,800 | — | — |
| 2000-05-16 | $7.94 | $7.94 | 5,400 | — | — |
| 2000-05-15 | $8.13 | $8.13 | 0 | — | — |
| 2000-05-12 | $8.13 | $8.13 | 14,400 | — | — |
| 2000-05-11 | $8.00 | $8.00 | 8,200 | — | — |
| 2000-05-10 | $8.63 | $8.63 | 0 | — | — |
| 2000-05-09 | $8.63 | $8.63 | 400 | — | — |
| 2000-05-08 | $8.50 | $8.50 | 4,000 | — | — |
| 2000-05-05 | $8.19 | $8.19 | 1,000 | — | — |
| 2000-05-04 | $8.56 | $8.56 | 0 | — | — |
| 2000-05-03 | $8.56 | $8.56 | 0 | — | — |
| 2000-05-02 | $8.56 | $8.56 | 1,800 | — | — |
| 2000-05-01 | $8.19 | $8.19 | 2,400 | — | — |
| 2000-04-28 | $8.25 | $8.25 | 0 | — | — |
| 2000-04-27 | $8.25 | $8.25 | 0 | — | — |
| 2000-04-26 | $8.25 | $8.25 | 2,200 | — | — |
| 2000-04-25 | $8.75 | $8.75 | 800 | — | — |
| 2000-04-24 | $8.19 | $8.19 | 400 | — | — |
| 2000-04-20 | $8.25 | $8.25 | 0 | — | — |
| 2000-04-19 | $8.25 | $8.25 | 4,000 | — | — |
| 2000-04-18 | $8.50 | $8.50 | 0 | — | — |
| 2000-04-17 | $8.50 | $8.50 | 200 | — | — |
| 2000-04-14 | $7.75 | $7.75 | 8,000 | — | — |
| 2000-04-13 | $9.50 | $9.50 | 0 | — | — |
| 2000-04-12 | $9.50 | $9.50 | 800 | — | — |
| 2000-04-11 | $9.38 | $9.38 | 0 | — | — |
| 2000-04-10 | $9.38 | $9.38 | 0 | — | — |
| 2000-04-07 | $9.38 | $9.38 | 0 | — | — |
| 2000-04-06 | $9.38 | $9.38 | 0 | — | — |
| 2000-04-05 | $9.38 | $9.38 | 1,200 | — | — |
| 2000-04-04 | $9.38 | $9.38 | 0 | — | — |
| 2000-04-03 | $9.38 | $9.38 | 400 | — | — |
| 2000-03-31 | $9.44 | $9.44 | 1,000 | — | — |
| 2000-03-30 | $9.38 | $9.38 | 200 | — | — |
| 2000-03-29 | $10.25 | $10.25 | 0 | — | — |
| 2000-03-28 | $10.25 | $10.25 | 0 | — | — |
| 2000-03-27 | $10.25 | $10.25 | 0 | — | — |
| 2000-03-24 | $10.25 | $10.25 | 0 | — | — |
| 2000-03-23 | $10.25 | $10.25 | 2,400 | — | — |
| 2000-03-22 | $9.63 | $9.62 | 0 | — | — |
| 2000-03-21 | $9.63 | $9.62 | 0 | — | — |
| 2000-03-20 | $9.63 | $9.62 | 1,000 | — | — |
| 2000-03-17 | $9.50 | $9.50 | 0 | — | — |
| 2000-03-16 | $9.50 | $9.50 | 0 | — | — |
| 2000-03-15 | $9.50 | $9.50 | 600 | — | — |
| 2000-03-14 | $9.69 | $9.69 | 2,000 | — | — |
| 2000-03-13 | $9.56 | $9.56 | 1,600 | — | — |
| 2000-03-10 | $9.88 | $9.87 | 0 | — | — |
| 2000-03-09 | $9.88 | $9.87 | 400 | — | — |
| 2000-03-08 | $9.50 | $9.50 | 0 | — | — |
| 2000-03-07 | $9.50 | $9.50 | 0 | — | — |
| 2000-03-06 | $9.50 | $9.50 | 0 | — | — |
| 2000-03-03 | $9.50 | $9.50 | 0 | — | — |
| 2000-03-02 | $9.50 | $9.50 | 0 | — | — |
| 2000-03-01 | $9.50 | $9.50 | 0 | — | — |
| 2000-02-29 | $9.50 | $9.50 | 0 | — | — |
| 2000-02-28 | $9.50 | $9.50 | 6,000 | — | — |
| 2000-02-25 | $9.50 | $9.50 | 4,800 | — | — |
| 2000-02-24 | $9.94 | $9.94 | 0 | — | — |
| 2000-02-23 | $9.94 | $9.94 | 0 | — | — |
| 2000-02-22 | $9.94 | $9.94 | 400 | — | — |
| 2000-02-18 | $9.94 | $9.94 | 1,200 | — | — |
| 2000-02-17 | $9.63 | $9.62 | 1,200 | — | — |
| 2000-02-16 | $9.63 | $9.62 | 400 | — | — |
| 2000-02-15 | $10.00 | $10.00 | 0 | — | — |
| 2000-02-14 | $10.00 | $10.00 | 0 | — | — |
| 2000-02-11 | $10.00 | $10.00 | 1,200 | — | — |
| 2000-02-10 | $10.13 | $10.12 | 0 | — | — |
| 2000-02-09 | $10.13 | $10.12 | 3,200 | — | — |
| 2000-02-08 | $10.13 | $10.12 | 8,600 | — | — |
| 2000-02-07 | $10.13 | $10.12 | 13,800 | — | — |
| 2000-02-04 | $10.13 | $10.12 | 0 | — | — |
| 2000-02-03 | $10.13 | $10.12 | 400 | — | — |
| 2000-02-02 | $10.13 | $10.12 | 0 | — | — |
| 2000-02-01 | $10.13 | $10.12 | 0 | — | — |
| 2000-01-31 | $10.13 | $10.12 | 1,200 | — | — |
| 2000-01-28 | $10.03 | $10.03 | 0 | — | — |
| 2000-01-27 | $10.03 | $10.03 | 17,800 | — | — |
| 2000-01-26 | $10.00 | $10.00 | 12,000 | — | — |
| 2000-01-25 | $9.88 | $9.87 | 0 | — | — |
| 2000-01-24 | $9.88 | $9.87 | 0 | — | — |
| 2000-01-21 | $9.88 | $9.87 | 0 | — | — |
| 2000-01-20 | $9.88 | $9.87 | 0 | — | — |
| 2000-01-19 | $9.88 | $9.87 | 0 | — | — |
| 2000-01-18 | $9.88 | $9.87 | 0 | — | — |
| 2000-01-14 | $9.88 | $9.87 | 0 | — | — |
| 2000-01-13 | $9.88 | $9.87 | 0 | — | — |
| 2000-01-12 | $9.88 | $9.87 | 3,200 | — | — |
| 2000-01-11 | $9.88 | $9.87 | 400 | — | — |
| 2000-01-10 | $9.88 | $9.87 | 0 | — | — |
| 2000-01-07 | $9.88 | $9.87 | 0 | — | — |
| 2000-01-06 | $9.88 | $9.87 | 800 | — | — |
| 2000-01-05 | $10.00 | $10.00 | 0 | — | — |
| 2000-01-04 | $10.00 | $10.00 | 6,600 | — | — |
| 2000-01-03 | $10.00 | $10.00 | 8,000 | — | — |