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
- 1983-04-25 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 | $9.58 | $31.82 | 5,675 | — | — |
| 2000-12-28 | $9.58 | $31.82 | 2,270 | — | — |
| 2000-12-27 | $9.14 | $30.35 | 2,157 | — | — |
| 2000-12-26 | $9.09 | $30.17 | 3,178 | — | — |
| 2000-12-22 | $9.03 | $29.99 | 0 | — | — |
| 2000-12-21 | $9.03 | $29.99 | 1,476 | — | — |
| 2000-12-20 | $9.14 | $30.35 | 2,838 | — | — |
| 2000-12-19 | $9.25 | $30.72 | 227 | — | — |
| 2000-12-18 | $9.25 | $30.72 | 7,264 | — | — |
| 2000-12-15 | $9.58 | $31.82 | 908 | — | — |
| 2000-12-14 | $9.86 | $31.85 | 2,838 | — | — |
| 2000-12-13 | $9.80 | $31.67 | 2,384 | — | — |
| 2000-12-12 | $9.58 | $30.96 | 568 | — | — |
| 2000-12-11 | $9.69 | $31.32 | 2,497 | — | — |
| 2000-12-08 | $9.80 | $31.67 | 908 | — | — |
| 2000-12-07 | $9.58 | $30.96 | 0 | — | — |
| 2000-12-06 | $9.58 | $30.96 | 1,022 | — | — |
| 2000-12-05 | $9.58 | $30.96 | 227 | — | — |
| 2000-12-04 | $9.69 | $31.32 | 795 | — | — |
| 2000-12-01 | $9.25 | $29.90 | 0 | — | — |
| 2000-11-30 | $9.25 | $29.90 | 2,157 | — | — |
| 2000-11-29 | $9.25 | $29.90 | 1,135 | — | — |
| 2000-11-28 | $9.25 | $29.90 | 0 | — | — |
| 2000-11-27 | $9.25 | $29.90 | 1,135 | — | — |
| 2000-11-24 | $9.47 | $30.61 | 0 | — | — |
| 2000-11-22 | $9.47 | $30.61 | 0 | — | — |
| 2000-11-21 | $9.47 | $30.61 | 0 | — | — |
| 2000-11-20 | $9.47 | $30.61 | 114 | — | — |
| 2000-11-17 | $9.53 | $30.78 | 114 | — | — |
| 2000-11-16 | $9.36 | $30.25 | 0 | — | — |
| 2000-11-15 | $9.36 | $30.25 | 0 | — | — |
| 2000-11-14 | $9.36 | $30.25 | 454 | — | — |
| 2000-11-13 | $9.25 | $29.90 | 1,022 | — | — |
| 2000-11-10 | $9.42 | $30.43 | 681 | — | — |
| 2000-11-09 | $9.36 | $30.25 | 0 | — | — |
| 2000-11-08 | $9.36 | $30.25 | 0 | — | — |
| 2000-11-07 | $9.36 | $30.25 | 795 | — | — |
| 2000-11-06 | $9.36 | $30.25 | 0 | — | — |
| 2000-11-03 | $9.36 | $30.25 | 0 | — | — |
| 2000-11-02 | $9.36 | $30.25 | 0 | — | — |
| 2000-11-01 | $9.36 | $30.25 | 9,080 | — | — |
| 2000-10-31 | $9.36 | $30.25 | 227 | — | — |
| 2000-10-30 | $9.31 | $30.07 | 227 | — | — |
| 2000-10-27 | $9.25 | $29.90 | 1,362 | — | — |
| 2000-10-26 | $9.47 | $30.61 | 12,372 | — | — |
| 2000-10-25 | $9.47 | $30.61 | 1,135 | — | — |
| 2000-10-24 | $9.58 | $30.96 | 0 | — | — |
| 2000-10-23 | $9.58 | $30.96 | 7,037 | — | — |
| 2000-10-20 | $9.69 | $31.32 | 2,384 | — | — |
| 2000-10-19 | $9.69 | $31.32 | 341 | — | — |
| 2000-10-18 | $9.80 | $31.67 | 114 | — | — |
| 2000-10-17 | $9.75 | $31.50 | 1,135 | — | — |
| 2000-10-16 | $9.69 | $31.32 | 0 | — | — |
| 2000-10-13 | $9.69 | $31.32 | 5,902 | — | — |
| 2000-10-12 | $10.02 | $32.39 | 114 | — | — |
| 2000-10-11 | $9.91 | $32.03 | 227 | — | — |
| 2000-10-10 | $9.91 | $32.03 | 0 | — | — |
| 2000-10-09 | $9.91 | $32.03 | 0 | — | — |
| 2000-10-06 | $9.91 | $32.03 | 681 | — | — |
| 2000-10-05 | $10.02 | $32.39 | 0 | — | — |
| 2000-10-04 | $10.02 | $32.39 | 227 | — | — |
| 2000-10-03 | $10.02 | $32.39 | 1,362 | — | — |
| 2000-10-02 | $9.80 | $31.67 | 568 | — | — |
| 2000-09-29 | $9.80 | $31.67 | 114 | — | — |
| 2000-09-28 | $9.80 | $31.67 | 0 | — | — |
| 2000-09-27 | $9.80 | $31.67 | 227 | — | — |
| 2000-09-26 | $9.75 | $31.50 | 454 | — | — |
| 2000-09-25 | $9.75 | $31.50 | 0 | — | — |
| 2000-09-22 | $9.75 | $31.50 | 1,703 | — | — |
| 2000-09-21 | $9.75 | $31.50 | 0 | — | — |
| 2000-09-20 | $9.75 | $31.50 | 795 | — | — |
| 2000-09-19 | $9.64 | $31.14 | 0 | — | — |
| 2000-09-18 | $9.64 | $31.14 | 1,589 | — | — |
| 2000-09-15 | $9.86 | $31.85 | 4,086 | — | — |
| 2000-09-14 | $10.19 | $32.92 | 454 | — | — |
| 2000-09-13 | $10.41 | $32.78 | 227 | — | — |
| 2000-09-12 | $10.41 | $32.78 | 12,939 | — | — |
| 2000-09-11 | $10.57 | $33.30 | 2,157 | — | — |
| 2000-09-08 | $10.35 | $32.60 | 908 | — | — |
| 2000-09-07 | $10.24 | $32.26 | 2,951 | — | — |
| 2000-09-06 | $10.13 | $31.91 | 568 | — | — |
| 2000-09-05 | $9.91 | $31.22 | 2,270 | — | — |
| 2000-09-01 | $9.91 | $31.22 | 227 | — | — |
| 2000-08-31 | $9.80 | $30.87 | 1,703 | — | — |
| 2000-08-30 | $9.80 | $30.87 | 454 | — | — |
| 2000-08-29 | $9.80 | $30.87 | 3,519 | — | — |
| 2000-08-28 | $9.75 | $30.70 | 0 | — | — |
| 2000-08-25 | $9.75 | $30.70 | 1,362 | — | — |
| 2000-08-24 | $9.86 | $31.04 | 341 | — | — |
| 2000-08-23 | $9.97 | $31.39 | 0 | — | — |
| 2000-08-22 | $9.97 | $31.39 | 0 | — | — |
| 2000-08-21 | $9.97 | $31.39 | 11,350 | — | — |
| 2000-08-18 | $10.08 | $31.74 | 1,022 | — | — |
| 2000-08-17 | $9.91 | $31.22 | 6,470 | — | — |
| 2000-08-16 | $9.80 | $30.87 | 0 | — | — |
| 2000-08-15 | $9.80 | $30.87 | 681 | — | — |
| 2000-08-14 | $9.80 | $30.87 | 454 | — | — |
| 2000-08-11 | $9.69 | $30.52 | 0 | — | — |
| 2000-08-10 | $9.69 | $30.52 | 0 | — | — |
| 2000-08-09 | $9.69 | $30.52 | 795 | — | — |
| 2000-08-08 | $9.69 | $30.52 | 227 | — | — |
| 2000-08-07 | $9.75 | $30.70 | 0 | — | — |
| 2000-08-04 | $9.75 | $30.70 | 0 | — | — |
| 2000-08-03 | $9.75 | $30.70 | 0 | — | — |
| 2000-08-02 | $9.75 | $30.70 | 568 | — | — |
| 2000-08-01 | $9.64 | $30.35 | 0 | — | — |
| 2000-07-31 | $9.64 | $30.35 | 114 | — | — |
| 2000-07-28 | $9.69 | $30.52 | 681 | — | — |
| 2000-07-27 | $9.69 | $30.52 | 0 | — | — |
| 2000-07-26 | $9.69 | $30.52 | 2,951 | — | — |
| 2000-07-25 | $9.69 | $30.52 | 7,378 | — | — |
| 2000-07-24 | $9.80 | $30.87 | 0 | — | — |
| 2000-07-21 | $9.80 | $30.87 | 3,405 | — | — |
| 2000-07-20 | $9.91 | $31.22 | 3,405 | — | — |
| 2000-07-19 | $9.69 | $30.52 | 0 | — | — |
| 2000-07-18 | $9.69 | $30.52 | 0 | — | — |
| 2000-07-17 | $9.69 | $30.52 | 4,200 | — | — |
| 2000-07-14 | $9.91 | $31.22 | 114 | — | — |
| 2000-07-13 | $9.91 | $31.22 | 2,043 | — | — |
| 2000-07-12 | $9.91 | $31.22 | 454 | — | — |
| 2000-07-11 | $10.08 | $31.74 | 0 | — | — |
| 2000-07-10 | $10.08 | $31.74 | 227 | — | — |
| 2000-07-07 | $9.91 | $31.22 | 227 | — | — |
| 2000-07-06 | $9.91 | $31.22 | 1,135 | — | — |
| 2000-07-05 | $9.69 | $30.52 | 0 | — | — |
| 2000-07-03 | $9.69 | $30.52 | 0 | — | — |
| 2000-06-30 | $9.69 | $30.52 | 0 | — | — |
| 2000-06-29 | $9.69 | $30.52 | 1,135 | — | — |
| 2000-06-28 | $9.47 | $29.83 | 341 | — | — |
| 2000-06-27 | $9.47 | $29.83 | 9,307 | — | — |
| 2000-06-26 | $9.91 | $31.22 | 0 | — | — |
| 2000-06-23 | $9.91 | $31.22 | 0 | — | — |
| 2000-06-22 | $9.91 | $31.22 | 0 | — | — |
| 2000-06-21 | $9.91 | $31.22 | 2,043 | — | — |
| 2000-06-20 | $10.19 | $32.08 | 0 | — | — |
| 2000-06-19 | $10.19 | $32.08 | 568 | — | — |
| 2000-06-16 | $10.13 | $31.91 | 4,994 | — | — |
| 2000-06-15 | $10.19 | $31.25 | 7,832 | — | — |
| 2000-06-14 | $10.35 | $31.76 | 0 | — | — |
| 2000-06-13 | $10.35 | $31.76 | 0 | — | — |
| 2000-06-12 | $10.35 | $31.76 | 2,724 | — | — |
| 2000-06-09 | $10.30 | $31.59 | 454 | — | — |
| 2000-06-08 | $10.30 | $31.59 | 1,135 | — | — |
| 2000-06-07 | $10.19 | $31.25 | 0 | — | — |
| 2000-06-06 | $10.19 | $31.25 | 1,249 | — | — |
| 2000-06-05 | $10.24 | $31.42 | 0 | — | — |
| 2000-06-02 | $10.24 | $31.42 | 1,022 | — | — |
| 2000-06-01 | $10.35 | $31.76 | 1,703 | — | — |
| 2000-05-31 | $10.13 | $31.08 | 0 | — | — |
| 2000-05-30 | $10.13 | $31.08 | 0 | — | — |
| 2000-05-26 | $10.13 | $31.08 | 0 | — | — |
| 2000-05-25 | $10.13 | $31.08 | 2,270 | — | — |
| 2000-05-24 | $10.24 | $31.42 | 0 | — | — |
| 2000-05-23 | $10.24 | $31.42 | 0 | — | — |
| 2000-05-22 | $10.24 | $31.42 | 0 | — | — |
| 2000-05-19 | $10.24 | $31.42 | 114 | — | — |
| 2000-05-18 | $10.35 | $31.76 | 0 | — | — |
| 2000-05-17 | $10.35 | $31.76 | 454 | — | — |
| 2000-05-16 | $10.35 | $31.76 | 2,497 | — | — |
| 2000-05-15 | $10.13 | $31.08 | 454 | — | — |
| 2000-05-12 | $10.08 | $30.91 | 0 | — | — |
| 2000-05-11 | $10.08 | $30.91 | 114 | — | — |
| 2000-05-10 | $10.02 | $30.74 | 0 | — | — |
| 2000-05-09 | $10.02 | $30.74 | 341 | — | — |
| 2000-05-08 | $9.91 | $30.41 | 0 | — | — |
| 2000-05-05 | $9.91 | $30.41 | 0 | — | — |
| 2000-05-04 | $9.91 | $30.41 | 908 | — | — |
| 2000-05-03 | $9.69 | $29.73 | 0 | — | — |
| 2000-05-02 | $9.69 | $29.73 | 0 | — | — |
| 2000-05-01 | $9.69 | $29.73 | 3,519 | — | — |
| 2000-04-28 | $9.91 | $30.41 | 0 | — | — |
| 2000-04-27 | $9.91 | $30.41 | 454 | — | — |
| 2000-04-26 | $10.13 | $31.08 | 1,135 | — | — |
| 2000-04-25 | $9.91 | $30.41 | 3,859 | — | — |
| 2000-04-24 | $10.13 | $31.08 | 3,292 | — | — |
| 2000-04-20 | $10.35 | $31.76 | 0 | — | — |
| 2000-04-19 | $10.35 | $31.76 | 0 | — | — |
| 2000-04-18 | $10.35 | $31.76 | 0 | — | — |
| 2000-04-17 | $10.35 | $31.76 | 341 | — | — |
| 2000-04-14 | $10.13 | $31.08 | 227 | — | — |
| 2000-04-13 | $10.02 | $30.74 | 0 | — | — |
| 2000-04-12 | $10.02 | $30.74 | 0 | — | — |
| 2000-04-11 | $10.02 | $30.74 | 0 | — | — |
| 2000-04-10 | $10.02 | $30.74 | 0 | — | — |
| 2000-04-07 | $10.02 | $30.74 | 0 | — | — |
| 2000-04-06 | $10.02 | $30.74 | 0 | — | — |
| 2000-04-05 | $10.02 | $30.74 | 0 | — | — |
| 2000-04-04 | $10.02 | $30.74 | 1,816 | — | — |
| 2000-04-03 | $9.91 | $30.41 | 0 | — | — |
| 2000-03-31 | $9.91 | $30.41 | 2,270 | — | — |
| 2000-03-30 | $9.58 | $29.39 | 2,838 | — | — |
| 2000-03-29 | $9.69 | $29.73 | 0 | — | — |
| 2000-03-28 | $9.69 | $29.73 | 0 | — | — |
| 2000-03-27 | $9.69 | $29.73 | 1,703 | — | — |
| 2000-03-24 | $9.42 | $28.89 | 681 | — | — |
| 2000-03-23 | $9.80 | $29.26 | 0 | — | — |
| 2000-03-22 | $9.80 | $29.26 | 0 | — | — |
| 2000-03-21 | $9.80 | $29.26 | 1,362 | — | — |
| 2000-03-20 | $10.02 | $29.92 | 227 | — | — |
| 2000-03-17 | $9.91 | $29.59 | 227 | — | — |
| 2000-03-16 | $9.91 | $29.59 | 0 | — | — |
| 2000-03-15 | $9.91 | $29.59 | 1,249 | — | — |
| 2000-03-14 | $10.13 | $30.24 | 0 | — | — |
| 2000-03-13 | $10.13 | $30.24 | 1,249 | — | — |
| 2000-03-10 | $10.02 | $29.92 | 227 | — | — |
| 2000-03-09 | $10.02 | $29.92 | 0 | — | — |
| 2000-03-08 | $10.02 | $29.92 | 908 | — | — |
| 2000-03-07 | $10.02 | $29.92 | 795 | — | — |
| 2000-03-06 | $10.19 | $30.41 | 114 | — | — |
| 2000-03-03 | $10.24 | $30.57 | 0 | — | — |
| 2000-03-02 | $10.24 | $30.57 | 1,022 | — | — |
| 2000-03-01 | $10.35 | $30.90 | 454 | — | — |
| 2000-02-29 | $10.24 | $30.57 | 1,476 | — | — |
| 2000-02-28 | $10.13 | $30.24 | 1,703 | — | — |
| 2000-02-25 | $9.91 | $29.59 | 568 | — | — |
| 2000-02-24 | $9.80 | $29.26 | 1,249 | — | — |
| 2000-02-23 | $9.58 | $28.60 | 908 | — | — |
| 2000-02-22 | $9.69 | $28.93 | 454 | — | — |
| 2000-02-18 | $9.86 | $29.42 | 1,476 | — | — |
| 2000-02-17 | $9.64 | $28.77 | 568 | — | — |
| 2000-02-16 | $9.58 | $28.60 | 454 | — | — |
| 2000-02-15 | $9.69 | $28.93 | 0 | — | — |
| 2000-02-14 | $9.69 | $28.93 | 227 | — | — |
| 2000-02-11 | $9.80 | $29.26 | 227 | — | — |
| 2000-02-10 | $9.69 | $28.93 | 0 | — | — |
| 2000-02-09 | $9.69 | $28.93 | 4,540 | — | — |
| 2000-02-08 | $9.69 | $28.93 | 1,022 | — | — |
| 2000-02-07 | $9.91 | $29.59 | 1,816 | — | — |
| 2000-02-04 | $10.13 | $30.24 | 568 | — | — |
| 2000-02-03 | $10.24 | $30.57 | 1,930 | — | — |
| 2000-02-02 | $10.13 | $30.24 | 1,022 | — | — |
| 2000-02-01 | $10.13 | $30.24 | 227 | — | — |
| 2000-01-31 | $10.02 | $29.92 | 2,611 | — | — |
| 2000-01-28 | $10.74 | $32.05 | 114 | — | — |
| 2000-01-27 | $10.85 | $32.38 | 2,497 | — | — |
| 2000-01-26 | $10.79 | $32.22 | 0 | — | — |
| 2000-01-25 | $10.79 | $32.22 | 341 | — | — |
| 2000-01-24 | $10.90 | $32.55 | 0 | — | — |
| 2000-01-21 | $10.90 | $32.55 | 1,703 | — | — |
| 2000-01-20 | $11.23 | $33.53 | 227 | — | — |
| 2000-01-19 | $11.34 | $33.86 | 0 | — | — |
| 2000-01-18 | $11.34 | $33.86 | 227 | — | — |
| 2000-01-14 | $11.23 | $33.53 | 0 | — | — |
| 2000-01-13 | $11.23 | $33.53 | 114 | — | — |
| 2000-01-12 | $11.34 | $33.86 | 568 | — | — |
| 2000-01-11 | $11.23 | $33.53 | 227 | — | — |
| 2000-01-10 | $11.12 | $33.20 | 4,086 | — | — |
| 2000-01-07 | $11.34 | $33.86 | 0 | — | — |
| 2000-01-06 | $11.34 | $33.86 | 1,362 | — | — |
| 2000-01-05 | $11.34 | $33.86 | 0 | — | — |
| 2000-01-04 | $11.34 | $33.86 | 908 | — | — |
| 2000-01-03 | $11.45 | $34.19 | 454 | — | — |