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
- 1994-10-18 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 | $12.05 | $20.91 | 34,262 | — | — |
| 2000-12-28 | $12.35 | $21.44 | 58,618 | — | — |
| 2000-12-27 | $12.29 | $21.18 | 76,574 | — | — |
| 2000-12-26 | $12.05 | $20.76 | 69,763 | — | — |
| 2000-12-22 | $11.99 | $20.66 | 55,728 | — | — |
| 2000-12-21 | $12.02 | $20.71 | 75,130 | — | — |
| 2000-12-20 | $11.78 | $20.29 | 84,830 | — | — |
| 2000-12-19 | $11.93 | $20.55 | 109,186 | — | — |
| 2000-12-18 | $11.93 | $20.55 | 95,563 | — | — |
| 2000-12-15 | $11.60 | $19.98 | 119,299 | — | — |
| 2000-12-14 | $11.90 | $20.50 | 74,304 | — | — |
| 2000-12-13 | $11.99 | $20.66 | 55,109 | — | — |
| 2000-12-12 | $11.93 | $20.55 | 76,368 | — | — |
| 2000-12-11 | $11.96 | $20.60 | 68,525 | — | — |
| 2000-12-08 | $12.05 | $20.76 | 80,290 | — | — |
| 2000-12-07 | $11.63 | $20.03 | 75,749 | — | — |
| 2000-12-06 | $11.60 | $19.98 | 57,586 | — | — |
| 2000-12-05 | $11.81 | $20.34 | 72,034 | — | — |
| 2000-12-04 | $11.72 | $20.19 | 49,949 | — | — |
| 2000-12-01 | $11.81 | $20.34 | 59,237 | — | — |
| 2000-11-30 | $11.63 | $20.03 | 98,659 | — | — |
| 2000-11-29 | $11.72 | $20.19 | 38,184 | — | — |
| 2000-11-28 | $11.78 | $20.14 | 42,106 | — | — |
| 2000-11-27 | $11.72 | $20.03 | 57,586 | — | — |
| 2000-11-24 | $11.66 | $19.93 | 29,928 | — | — |
| 2000-11-22 | $11.54 | $19.72 | 36,739 | — | — |
| 2000-11-21 | $11.63 | $19.88 | 87,307 | — | — |
| 2000-11-20 | $11.57 | $19.77 | 30,754 | — | — |
| 2000-11-17 | $11.63 | $19.88 | 39,216 | — | — |
| 2000-11-16 | $11.57 | $19.77 | 68,525 | — | — |
| 2000-11-15 | $11.60 | $19.83 | 100,930 | — | — |
| 2000-11-14 | $11.48 | $19.62 | 49,536 | — | — |
| 2000-11-13 | $11.39 | $19.46 | 69,557 | — | — |
| 2000-11-10 | $11.36 | $19.41 | 42,518 | — | — |
| 2000-11-09 | $11.45 | $19.57 | 63,158 | — | — |
| 2000-11-08 | $11.29 | $19.31 | 43,344 | — | — |
| 2000-11-07 | $11.39 | $19.46 | 35,914 | — | — |
| 2000-11-06 | $11.36 | $19.41 | 44,995 | — | — |
| 2000-11-03 | $11.26 | $19.26 | 38,803 | — | — |
| 2000-11-02 | $11.26 | $19.26 | 33,850 | — | — |
| 2000-11-01 | $11.26 | $19.26 | 35,088 | — | — |
| 2000-10-31 | $11.14 | $19.05 | 52,838 | — | — |
| 2000-10-30 | $11.26 | $19.26 | 56,347 | — | — |
| 2000-10-27 | $11.26 | $19.10 | 77,400 | — | — |
| 2000-10-26 | $11.23 | $19.05 | 56,554 | — | — |
| 2000-10-25 | $11.17 | $18.95 | 54,490 | — | — |
| 2000-10-24 | $11.29 | $19.16 | 95,770 | — | — |
| 2000-10-23 | $11.20 | $19.00 | 43,550 | — | — |
| 2000-10-20 | $11.23 | $19.05 | 207,432 | — | — |
| 2000-10-19 | $11.08 | $18.80 | 101,136 | — | — |
| 2000-10-18 | $10.99 | $18.64 | 47,266 | — | — |
| 2000-10-17 | $11.02 | $18.69 | 69,763 | — | — |
| 2000-10-16 | $10.99 | $18.64 | 94,118 | — | — |
| 2000-10-13 | $11.08 | $18.80 | 72,653 | — | — |
| 2000-10-12 | $10.96 | $18.59 | 49,123 | — | — |
| 2000-10-11 | $11.05 | $18.75 | 59,237 | — | — |
| 2000-10-10 | $11.02 | $18.69 | 43,344 | — | — |
| 2000-10-09 | $11.08 | $18.80 | 41,486 | — | — |
| 2000-10-06 | $11.14 | $18.90 | 38,184 | — | — |
| 2000-10-05 | $11.17 | $18.95 | 133,128 | — | — |
| 2000-10-04 | $11.20 | $19.00 | 40,867 | — | — |
| 2000-10-03 | $11.26 | $19.10 | 91,848 | — | — |
| 2000-10-02 | $11.29 | $19.16 | 49,742 | — | — |
| 2000-09-29 | $11.29 | $19.16 | 101,342 | — | — |
| 2000-09-28 | $11.26 | $19.10 | 71,208 | — | — |
| 2000-09-27 | $11.33 | $19.06 | 88,546 | — | — |
| 2000-09-26 | $11.14 | $18.75 | 98,453 | — | — |
| 2000-09-25 | $11.08 | $18.65 | 74,304 | — | — |
| 2000-09-22 | $11.05 | $18.60 | 73,685 | — | — |
| 2000-09-21 | $11.02 | $18.55 | 77,400 | — | — |
| 2000-09-20 | $11.05 | $18.60 | 76,162 | — | — |
| 2000-09-19 | $10.84 | $18.24 | 104,232 | — | — |
| 2000-09-18 | $10.81 | $18.19 | 130,032 | — | — |
| 2000-09-15 | $10.96 | $18.44 | 97,214 | — | — |
| 2000-09-14 | $11.02 | $18.55 | 122,808 | — | — |
| 2000-09-13 | $10.99 | $18.50 | 74,510 | — | — |
| 2000-09-12 | $11.02 | $18.55 | 106,090 | — | — |
| 2000-09-11 | $10.96 | $18.44 | 108,566 | — | — |
| 2000-09-08 | $11.11 | $18.70 | 97,214 | — | — |
| 2000-09-07 | $11.33 | $19.06 | 46,440 | — | — |
| 2000-09-06 | $11.17 | $18.80 | 67,493 | — | — |
| 2000-09-05 | $11.02 | $18.55 | 51,187 | — | — |
| 2000-09-01 | $11.05 | $18.60 | 53,664 | — | — |
| 2000-08-31 | $10.96 | $18.44 | 69,557 | — | — |
| 2000-08-30 | $10.90 | $18.34 | 72,859 | — | — |
| 2000-08-29 | $11.08 | $18.50 | 67,699 | — | — |
| 2000-08-28 | $11.14 | $18.60 | 95,357 | — | — |
| 2000-08-25 | $11.17 | $18.65 | 86,894 | — | — |
| 2000-08-24 | $11.08 | $18.50 | 89,784 | — | — |
| 2000-08-23 | $11.05 | $18.45 | 91,848 | — | — |
| 2000-08-22 | $11.33 | $18.90 | 56,347 | — | — |
| 2000-08-21 | $11.14 | $18.60 | 122,189 | — | — |
| 2000-08-18 | $11.51 | $19.21 | 42,725 | — | — |
| 2000-08-17 | $11.57 | $19.31 | 57,792 | — | — |
| 2000-08-16 | $11.60 | $19.36 | 54,902 | — | — |
| 2000-08-15 | $11.66 | $19.46 | 40,454 | — | — |
| 2000-08-14 | $11.69 | $19.51 | 46,234 | — | — |
| 2000-08-11 | $11.66 | $19.46 | 95,976 | — | — |
| 2000-08-10 | $11.63 | $19.41 | 64,190 | — | — |
| 2000-08-09 | $11.78 | $19.66 | 32,818 | — | — |
| 2000-08-08 | $11.72 | $19.56 | 65,016 | — | — |
| 2000-08-07 | $11.72 | $19.56 | 151,291 | — | — |
| 2000-08-04 | $11.75 | $19.61 | 61,301 | — | — |
| 2000-08-03 | $11.84 | $19.76 | 99,278 | — | — |
| 2000-08-02 | $11.81 | $19.71 | 44,582 | — | — |
| 2000-08-01 | $11.72 | $19.56 | 36,946 | — | — |
| 2000-07-31 | $11.75 | $19.61 | 76,987 | — | — |
| 2000-07-28 | $11.63 | $19.41 | 76,781 | — | — |
| 2000-07-27 | $11.72 | $19.41 | 43,757 | — | — |
| 2000-07-26 | $11.84 | $19.61 | 87,926 | — | — |
| 2000-07-25 | $11.69 | $19.36 | 56,966 | — | — |
| 2000-07-24 | $11.63 | $19.26 | 46,853 | — | — |
| 2000-07-21 | $11.78 | $19.51 | 93,293 | — | — |
| 2000-07-20 | $11.81 | $19.56 | 39,422 | — | — |
| 2000-07-19 | $11.69 | $19.36 | 42,518 | — | — |
| 2000-07-18 | $11.63 | $19.26 | 102,994 | — | — |
| 2000-07-17 | $11.57 | $19.16 | 50,774 | — | — |
| 2000-07-14 | $11.72 | $19.41 | 53,458 | — | — |
| 2000-07-13 | $11.57 | $19.16 | 50,155 | — | — |
| 2000-07-12 | $11.57 | $19.16 | 67,286 | — | — |
| 2000-07-11 | $11.57 | $19.16 | 47,678 | — | — |
| 2000-07-10 | $11.57 | $19.16 | 73,891 | — | — |
| 2000-07-07 | $11.72 | $19.41 | 62,746 | — | — |
| 2000-07-06 | $11.78 | $19.51 | 58,824 | — | — |
| 2000-07-05 | $11.84 | $19.61 | 68,938 | — | — |
| 2000-07-03 | $11.54 | $19.11 | 30,547 | — | — |
| 2000-06-30 | $11.42 | $18.92 | 133,128 | — | — |
| 2000-06-29 | $11.78 | $19.51 | 78,019 | — | — |
| 2000-06-28 | $11.63 | $19.12 | 66,254 | — | — |
| 2000-06-27 | $11.57 | $19.02 | 54,902 | — | — |
| 2000-06-26 | $11.63 | $19.12 | 53,251 | — | — |
| 2000-06-23 | $11.51 | $18.92 | 121,776 | — | — |
| 2000-06-22 | $11.93 | $19.61 | 122,189 | — | — |
| 2000-06-21 | $11.51 | $18.92 | 70,589 | — | — |
| 2000-06-20 | $11.54 | $18.97 | 39,010 | — | — |
| 2000-06-19 | $11.60 | $19.07 | 118,267 | — | — |
| 2000-06-16 | $11.63 | $19.12 | 116,616 | — | — |
| 2000-06-15 | $11.63 | $19.12 | 70,176 | — | — |
| 2000-06-14 | $11.60 | $19.07 | 75,749 | — | — |
| 2000-06-13 | $11.48 | $18.87 | 64,810 | — | — |
| 2000-06-12 | $11.39 | $18.72 | 59,650 | — | — |
| 2000-06-09 | $11.39 | $18.72 | 83,592 | — | — |
| 2000-06-08 | $11.29 | $18.57 | 82,147 | — | — |
| 2000-06-07 | $11.39 | $18.72 | 57,173 | — | — |
| 2000-06-06 | $11.45 | $18.82 | 80,909 | — | — |
| 2000-06-05 | $11.45 | $18.82 | 73,685 | — | — |
| 2000-06-02 | $11.48 | $18.87 | 90,610 | — | — |
| 2000-06-01 | $11.33 | $18.62 | 39,629 | — | — |
| 2000-05-31 | $11.45 | $18.82 | 133,541 | — | — |
| 2000-05-30 | $11.45 | $18.82 | 68,112 | — | — |
| 2000-05-26 | $11.66 | $19.02 | 137,050 | — | — |
| 2000-05-25 | $11.36 | $18.53 | 109,598 | — | — |
| 2000-05-24 | $11.36 | $18.53 | 117,648 | — | — |
| 2000-05-23 | $11.08 | $18.08 | 63,158 | — | — |
| 2000-05-22 | $11.08 | $18.08 | 77,194 | — | — |
| 2000-05-19 | $10.90 | $17.79 | 62,333 | — | — |
| 2000-05-18 | $10.93 | $17.84 | 104,026 | — | — |
| 2000-05-17 | $10.93 | $17.84 | 107,328 | — | — |
| 2000-05-16 | $11.11 | $18.13 | 107,328 | — | — |
| 2000-05-15 | $11.11 | $18.13 | 86,894 | — | — |
| 2000-05-12 | $11.08 | $18.08 | 86,894 | — | — |
| 2000-05-11 | $10.90 | $17.79 | 83,179 | — | — |
| 2000-05-10 | $10.78 | $17.59 | 58,824 | — | — |
| 2000-05-09 | $10.66 | $17.39 | 93,086 | — | — |
| 2000-05-08 | $10.54 | $17.19 | 85,037 | — | — |
| 2000-05-05 | $10.63 | $17.34 | 86,894 | — | — |
| 2000-05-04 | $10.45 | $17.05 | 109,186 | — | — |
| 2000-05-03 | $10.36 | $16.90 | 114,552 | — | — |
| 2000-05-02 | $10.60 | $17.29 | 65,016 | — | — |
| 2000-05-01 | $10.63 | $17.34 | 63,158 | — | — |
| 2000-04-28 | $10.57 | $17.24 | 107,947 | — | — |
| 2000-04-27 | $10.39 | $16.95 | 63,365 | — | — |
| 2000-04-26 | $10.42 | $16.85 | 87,720 | — | — |
| 2000-04-25 | $10.33 | $16.71 | 114,346 | — | — |
| 2000-04-24 | $10.30 | $16.66 | 92,261 | — | — |
| 2000-04-20 | $10.17 | $16.46 | 63,158 | — | — |
| 2000-04-19 | $10.14 | $16.41 | 54,490 | — | — |
| 2000-04-18 | $10.05 | $16.26 | 74,098 | — | — |
| 2000-04-17 | $9.99 | $16.17 | 73,272 | — | — |
| 2000-04-14 | $10.14 | $16.41 | 162,643 | — | — |
| 2000-04-13 | $9.96 | $16.12 | 99,691 | — | — |
| 2000-04-12 | $9.99 | $16.17 | 116,410 | — | — |
| 2000-04-11 | $9.78 | $15.82 | 117,235 | — | — |
| 2000-04-10 | $9.96 | $16.12 | 155,419 | — | — |
| 2000-04-07 | $9.90 | $16.02 | 58,618 | — | — |
| 2000-04-06 | $9.81 | $15.87 | 110,630 | — | — |
| 2000-04-05 | $9.78 | $15.82 | 127,762 | — | — |
| 2000-04-04 | $9.69 | $15.68 | 133,747 | — | — |
| 2000-04-03 | $9.63 | $15.58 | 230,549 | — | — |
| 2000-03-31 | $9.33 | $15.09 | 430,550 | — | — |
| 2000-03-30 | $9.81 | $15.87 | 109,186 | — | — |
| 2000-03-29 | $10.02 | $16.07 | 92,674 | — | — |
| 2000-03-28 | $9.99 | $16.03 | 102,581 | — | — |
| 2000-03-27 | $10.08 | $16.17 | 103,819 | — | — |
| 2000-03-24 | $9.99 | $16.03 | 78,226 | — | — |
| 2000-03-23 | $10.11 | $16.22 | 94,118 | — | — |
| 2000-03-22 | $10.05 | $16.12 | 58,824 | — | — |
| 2000-03-21 | $10.08 | $16.17 | 108,773 | — | — |
| 2000-03-20 | $10.17 | $16.32 | 76,368 | — | — |
| 2000-03-17 | $10.30 | $16.51 | 82,354 | — | — |
| 2000-03-16 | $10.11 | $16.22 | 117,854 | — | — |
| 2000-03-15 | $9.78 | $15.69 | 106,915 | — | — |
| 2000-03-14 | $9.81 | $15.73 | 94,531 | — | — |
| 2000-03-13 | $9.93 | $15.93 | 59,237 | — | — |
| 2000-03-10 | $10.02 | $16.07 | 59,030 | — | — |
| 2000-03-09 | $9.99 | $16.03 | 86,482 | — | — |
| 2000-03-08 | $10.14 | $16.27 | 123,634 | — | — |
| 2000-03-07 | $9.99 | $16.03 | 93,499 | — | — |
| 2000-03-06 | $10.23 | $16.41 | 99,072 | — | — |
| 2000-03-03 | $10.05 | $16.12 | 77,400 | — | — |
| 2000-03-02 | $10.11 | $16.22 | 63,778 | — | — |
| 2000-03-01 | $10.05 | $16.12 | 69,970 | — | — |
| 2000-02-29 | $10.08 | $16.17 | 76,574 | — | — |
| 2000-02-28 | $10.08 | $16.17 | 80,083 | — | — |
| 2000-02-25 | $10.20 | $16.23 | 69,970 | — | — |
| 2000-02-24 | $10.23 | $16.27 | 54,696 | — | — |
| 2000-02-23 | $10.27 | $16.32 | 43,550 | — | — |
| 2000-02-22 | $10.30 | $16.37 | 158,515 | — | — |
| 2000-02-18 | $10.36 | $16.47 | 89,371 | — | — |
| 2000-02-17 | $10.42 | $16.56 | 88,752 | — | — |
| 2000-02-16 | $10.20 | $16.23 | 106,090 | — | — |
| 2000-02-15 | $10.30 | $16.37 | 67,286 | — | — |
| 2000-02-14 | $10.20 | $16.23 | 120,950 | — | — |
| 2000-02-11 | $10.33 | $16.42 | 104,645 | — | — |
| 2000-02-10 | $10.33 | $16.42 | 143,242 | — | — |
| 2000-02-09 | $10.42 | $16.56 | 73,478 | — | — |
| 2000-02-08 | $10.36 | $16.47 | 73,478 | — | — |
| 2000-02-07 | $10.42 | $16.56 | 65,429 | — | — |
| 2000-02-04 | $10.45 | $16.61 | 68,938 | — | — |
| 2000-02-03 | $10.48 | $16.66 | 122,602 | — | — |
| 2000-02-02 | $10.45 | $16.61 | 53,251 | — | — |
| 2000-02-01 | $10.48 | $16.66 | 52,838 | — | — |
| 2000-01-31 | $10.30 | $16.37 | 97,421 | — | — |
| 2000-01-28 | $10.51 | $16.71 | 74,510 | — | — |
| 2000-01-27 | $10.60 | $16.71 | 81,115 | — | — |
| 2000-01-26 | $10.42 | $16.43 | 88,339 | — | — |
| 2000-01-25 | $10.63 | $16.76 | 67,493 | — | — |
| 2000-01-24 | $10.54 | $16.62 | 95,976 | — | — |
| 2000-01-21 | $10.51 | $16.57 | 99,898 | — | — |
| 2000-01-20 | $10.54 | $16.62 | 68,525 | — | — |
| 2000-01-19 | $10.57 | $16.66 | 122,808 | — | — |
| 2000-01-18 | $10.66 | $16.81 | 85,037 | — | — |
| 2000-01-14 | $10.51 | $16.57 | 118,267 | — | — |
| 2000-01-13 | $10.45 | $16.47 | 73,478 | — | — |
| 2000-01-12 | $10.45 | $16.47 | 102,994 | — | — |
| 2000-01-11 | $10.39 | $16.38 | 149,640 | — | — |
| 2000-01-10 | $10.36 | $16.33 | 119,712 | — | — |
| 2000-01-07 | $10.17 | $16.04 | 142,003 | — | — |
| 2000-01-06 | $9.99 | $15.76 | 66,667 | — | — |
| 2000-01-05 | $9.87 | $15.57 | 99,485 | — | — |
| 2000-01-04 | $9.93 | $15.66 | 123,634 | — | — |
| 2000-01-03 | $10.05 | $15.85 | 101,962 | — | — |