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
- 1993-02-10 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 | $10.55 | $12.97 | 11,739 | — | — |
| 2000-12-28 | $10.29 | $12.64 | 22,501 | — | — |
| 2000-12-27 | $9.75 | $11.98 | 13,976 | — | — |
| 2000-12-26 | $9.66 | $11.87 | 4,752 | — | — |
| 2000-12-22 | $9.66 | $11.87 | 6,009 | — | — |
| 2000-12-21 | $9.62 | $11.82 | 49,194 | — | — |
| 2000-12-20 | $10.11 | $12.42 | 10,062 | — | — |
| 2000-12-19 | $10.02 | $12.31 | 10,621 | — | — |
| 2000-12-18 | $10.11 | $12.42 | 9,084 | — | — |
| 2000-12-15 | $10.55 | $12.97 | 16,351 | — | — |
| 2000-12-14 | $10.11 | $12.42 | 6,988 | — | — |
| 2000-12-13 | $10.11 | $12.42 | 11,879 | — | — |
| 2000-12-12 | $10.64 | $12.96 | 2,376 | — | — |
| 2000-12-11 | $10.11 | $12.30 | 6,988 | — | — |
| 2000-12-08 | $10.02 | $12.19 | 5,311 | — | — |
| 2000-12-07 | $9.70 | $11.81 | 2,096 | — | — |
| 2000-12-06 | $10.11 | $12.30 | 2,376 | — | — |
| 2000-12-05 | $9.57 | $11.65 | 839 | — | — |
| 2000-12-04 | $9.57 | $11.65 | 839 | — | — |
| 2000-12-01 | $9.66 | $11.76 | 6,149 | — | — |
| 2000-11-30 | $9.84 | $11.98 | 6,988 | — | — |
| 2000-11-29 | $9.59 | $11.68 | 0 | — | — |
| 2000-11-28 | $9.59 | $11.68 | 2,655 | — | — |
| 2000-11-27 | $9.75 | $11.87 | 12,019 | — | — |
| 2000-11-24 | $9.53 | $11.60 | 0 | — | — |
| 2000-11-22 | $9.53 | $11.60 | 11,041 | — | — |
| 2000-11-21 | $9.44 | $11.49 | 3,494 | — | — |
| 2000-11-20 | $9.57 | $11.65 | 1,398 | — | — |
| 2000-11-17 | $9.30 | $11.32 | 17,050 | — | — |
| 2000-11-16 | $9.48 | $11.54 | 1,957 | — | — |
| 2000-11-15 | $9.57 | $11.65 | 4,472 | — | — |
| 2000-11-14 | $9.44 | $11.49 | 559 | — | — |
| 2000-11-13 | $9.57 | $11.65 | 0 | — | — |
| 2000-11-10 | $9.57 | $11.65 | 0 | — | — |
| 2000-11-09 | $9.57 | $11.65 | 4,332 | — | — |
| 2000-11-08 | $9.39 | $11.43 | 8,106 | — | — |
| 2000-11-07 | $9.39 | $11.43 | 36,476 | — | — |
| 2000-11-06 | $9.53 | $11.60 | 14,674 | — | — |
| 2000-11-03 | $9.48 | $11.54 | 3,075 | — | — |
| 2000-11-02 | $9.53 | $11.60 | 2,935 | — | — |
| 2000-11-01 | $9.53 | $11.60 | 2,655 | — | — |
| 2000-10-31 | $9.53 | $11.60 | 14,255 | — | — |
| 2000-10-30 | $9.30 | $11.32 | 1,677 | — | — |
| 2000-10-27 | $9.48 | $11.54 | 0 | — | — |
| 2000-10-26 | $9.48 | $11.54 | 3,354 | — | — |
| 2000-10-25 | $9.30 | $11.32 | 12,718 | — | — |
| 2000-10-24 | $9.30 | $11.32 | 1,118 | — | — |
| 2000-10-23 | $9.66 | $11.76 | 14,954 | — | — |
| 2000-10-20 | $9.66 | $11.76 | 0 | — | — |
| 2000-10-19 | $9.66 | $11.76 | 140 | — | — |
| 2000-10-18 | $9.48 | $11.54 | 2,236 | — | — |
| 2000-10-17 | $9.30 | $11.32 | 839 | — | — |
| 2000-10-16 | $9.66 | $11.76 | 1,677 | — | — |
| 2000-10-13 | $9.48 | $11.54 | 68,480 | — | — |
| 2000-10-12 | $9.88 | $12.03 | 0 | — | — |
| 2000-10-11 | $9.88 | $12.03 | 1,817 | — | — |
| 2000-10-10 | $10.02 | $12.19 | 559 | — | — |
| 2000-10-09 | $10.02 | $12.19 | 978 | — | — |
| 2000-10-06 | $10.02 | $12.19 | 559 | — | — |
| 2000-10-05 | $10.29 | $12.52 | 699 | — | — |
| 2000-10-04 | $10.38 | $12.63 | 140 | — | — |
| 2000-10-03 | $10.20 | $12.41 | 11,460 | — | — |
| 2000-10-02 | $10.20 | $12.41 | 1,537 | — | — |
| 2000-09-29 | $9.75 | $11.87 | 419 | — | — |
| 2000-09-28 | $10.20 | $12.41 | 699 | — | — |
| 2000-09-27 | $9.66 | $11.76 | 21,522 | — | — |
| 2000-09-26 | $9.93 | $12.09 | 0 | — | — |
| 2000-09-25 | $9.93 | $12.09 | 699 | — | — |
| 2000-09-22 | $10.15 | $12.36 | 11,879 | — | — |
| 2000-09-21 | $10.38 | $12.63 | 0 | — | — |
| 2000-09-20 | $10.38 | $12.63 | 22,780 | — | — |
| 2000-09-19 | $10.46 | $12.74 | 14,674 | — | — |
| 2000-09-18 | $10.46 | $12.74 | 1,957 | — | — |
| 2000-09-15 | $10.69 | $13.01 | 559 | — | — |
| 2000-09-14 | $10.73 | $13.07 | 9,224 | — | — |
| 2000-09-13 | $10.64 | $12.96 | 5,171 | — | — |
| 2000-09-12 | $10.64 | $12.83 | 9,643 | — | — |
| 2000-09-11 | $10.46 | $12.62 | 13,416 | — | — |
| 2000-09-08 | $10.73 | $12.94 | 4,193 | — | — |
| 2000-09-07 | $10.73 | $12.94 | 0 | — | — |
| 2000-09-06 | $10.73 | $12.94 | 419 | — | — |
| 2000-09-05 | $10.91 | $13.16 | 2,376 | — | — |
| 2000-09-01 | $10.82 | $13.05 | 1,398 | — | — |
| 2000-08-31 | $10.91 | $13.16 | 6,988 | — | — |
| 2000-08-30 | $10.73 | $12.94 | 4,891 | — | — |
| 2000-08-29 | $10.55 | $12.73 | 3,075 | — | — |
| 2000-08-28 | $10.55 | $12.73 | 0 | — | — |
| 2000-08-25 | $10.55 | $12.73 | 2,935 | — | — |
| 2000-08-24 | $10.64 | $12.83 | 559 | — | — |
| 2000-08-23 | $10.29 | $12.40 | 280 | — | — |
| 2000-08-22 | $10.55 | $12.73 | 3,214 | — | — |
| 2000-08-21 | $10.38 | $12.51 | 2,935 | — | — |
| 2000-08-18 | $10.29 | $12.40 | 6,708 | — | — |
| 2000-08-17 | $10.46 | $12.62 | 6,289 | — | — |
| 2000-08-16 | $10.46 | $12.62 | 0 | — | — |
| 2000-08-15 | $10.46 | $12.62 | 699 | — | — |
| 2000-08-14 | $10.46 | $12.62 | 4,053 | — | — |
| 2000-08-11 | $10.73 | $12.94 | 2,795 | — | — |
| 2000-08-10 | $10.46 | $12.62 | 839 | — | — |
| 2000-08-09 | $10.69 | $12.89 | 1,817 | — | — |
| 2000-08-08 | $10.69 | $12.89 | 699 | — | — |
| 2000-08-07 | $10.55 | $12.73 | 74,909 | — | — |
| 2000-08-04 | $10.46 | $12.62 | 280 | — | — |
| 2000-08-03 | $10.42 | $12.57 | 2,655 | — | — |
| 2000-08-02 | $10.55 | $12.73 | 2,795 | — | — |
| 2000-08-01 | $10.51 | $12.67 | 1,817 | — | — |
| 2000-07-31 | $10.38 | $12.51 | 1,957 | — | — |
| 2000-07-28 | $10.24 | $12.35 | 140 | — | — |
| 2000-07-27 | $10.24 | $12.35 | 1,957 | — | — |
| 2000-07-26 | $10.24 | $12.35 | 280 | — | — |
| 2000-07-25 | $10.33 | $12.46 | 3,773 | — | — |
| 2000-07-24 | $10.20 | $12.30 | 2,935 | — | — |
| 2000-07-21 | $10.55 | $12.73 | 4,053 | — | — |
| 2000-07-20 | $10.24 | $12.35 | 1,957 | — | — |
| 2000-07-19 | $10.11 | $12.19 | 2,236 | — | — |
| 2000-07-18 | $10.55 | $12.73 | 21,522 | — | — |
| 2000-07-17 | $10.38 | $12.51 | 6,848 | — | — |
| 2000-07-14 | $10.02 | $12.08 | 9,224 | — | — |
| 2000-07-13 | $9.84 | $11.86 | 8,665 | — | — |
| 2000-07-12 | $10.38 | $12.51 | 4,193 | — | — |
| 2000-07-11 | $10.20 | $12.30 | 7,128 | — | — |
| 2000-07-10 | $10.02 | $12.08 | 0 | — | — |
| 2000-07-07 | $10.02 | $12.08 | 3,214 | — | — |
| 2000-07-06 | $10.02 | $12.08 | 16,631 | — | — |
| 2000-07-05 | $10.38 | $12.51 | 5,590 | — | — |
| 2000-07-03 | $9.84 | $11.86 | 1,398 | — | — |
| 2000-06-30 | $10.02 | $12.08 | 3,354 | — | — |
| 2000-06-29 | $9.30 | $11.22 | 11,879 | — | — |
| 2000-06-28 | $10.20 | $12.30 | 10,621 | — | — |
| 2000-06-27 | $9.66 | $11.65 | 15,792 | — | — |
| 2000-06-26 | $9.66 | $11.65 | 21,243 | — | — |
| 2000-06-23 | $9.93 | $11.97 | 2,376 | — | — |
| 2000-06-22 | $10.06 | $12.13 | 1,817 | — | — |
| 2000-06-21 | $10.38 | $12.51 | 10,761 | — | — |
| 2000-06-20 | $10.91 | $13.16 | 699 | — | — |
| 2000-06-19 | $10.64 | $12.83 | 1,677 | — | — |
| 2000-06-16 | $10.64 | $12.83 | 7,128 | — | — |
| 2000-06-15 | $10.69 | $12.89 | 4,472 | — | — |
| 2000-06-14 | $10.73 | $12.94 | 3,494 | — | — |
| 2000-06-13 | $10.60 | $12.78 | 0 | — | — |
| 2000-06-12 | $10.73 | $12.82 | 13,556 | — | — |
| 2000-06-09 | $10.46 | $12.50 | 3,214 | — | — |
| 2000-06-08 | $10.64 | $12.72 | 4,752 | — | — |
| 2000-06-07 | $11.27 | $13.46 | 3,634 | — | — |
| 2000-06-06 | $11.09 | $13.25 | 2,935 | — | — |
| 2000-06-05 | $11.09 | $13.25 | 0 | — | — |
| 2000-06-02 | $11.09 | $13.25 | 5,031 | — | — |
| 2000-06-01 | $11.18 | $13.36 | 280 | — | — |
| 2000-05-31 | $11.00 | $13.14 | 1,677 | — | — |
| 2000-05-30 | $11.00 | $13.14 | 3,075 | — | — |
| 2000-05-26 | $11.09 | $13.25 | 3,634 | — | — |
| 2000-05-25 | $11.18 | $13.36 | 5,311 | — | — |
| 2000-05-24 | $11.09 | $13.25 | 4,891 | — | — |
| 2000-05-23 | $11.81 | $14.10 | 839 | — | — |
| 2000-05-22 | $12.25 | $14.64 | 140 | — | — |
| 2000-05-19 | $12.16 | $14.53 | 5,730 | — | — |
| 2000-05-18 | $12.66 | $15.12 | 2,236 | — | — |
| 2000-05-17 | $12.52 | $14.96 | 3,773 | — | — |
| 2000-05-16 | $12.66 | $15.12 | 2,795 | — | — |
| 2000-05-15 | $12.52 | $14.96 | 3,075 | — | — |
| 2000-05-12 | $12.88 | $15.39 | 2,516 | — | — |
| 2000-05-11 | $12.83 | $15.33 | 6,988 | — | — |
| 2000-05-10 | $12.79 | $15.28 | 18,867 | — | — |
| 2000-05-09 | $12.88 | $15.39 | 10,761 | — | — |
| 2000-05-08 | $12.79 | $15.28 | 18,867 | — | — |
| 2000-05-05 | $12.88 | $15.39 | 13,137 | — | — |
| 2000-05-04 | $12.61 | $15.07 | 0 | — | — |
| 2000-05-03 | $12.61 | $15.07 | 1,258 | — | — |
| 2000-05-02 | $12.61 | $15.07 | 5,031 | — | — |
| 2000-05-01 | $12.70 | $15.17 | 419 | — | — |
| 2000-04-28 | $12.57 | $15.01 | 1,118 | — | — |
| 2000-04-27 | $12.34 | $14.75 | 2,096 | — | — |
| 2000-04-26 | $12.34 | $14.75 | 699 | — | — |
| 2000-04-25 | $12.34 | $14.75 | 839 | — | — |
| 2000-04-24 | $12.34 | $14.75 | 2,376 | — | — |
| 2000-04-20 | $12.25 | $14.64 | 3,634 | — | — |
| 2000-04-19 | $12.34 | $14.75 | 9,783 | — | — |
| 2000-04-18 | $12.16 | $14.53 | 2,516 | — | — |
| 2000-04-17 | $12.52 | $14.96 | 9,783 | — | — |
| 2000-04-14 | $12.25 | $14.64 | 7,966 | — | — |
| 2000-04-13 | $12.25 | $14.64 | 25,435 | — | — |
| 2000-04-12 | $12.16 | $14.53 | 5,730 | — | — |
| 2000-04-11 | $11.90 | $14.21 | 15,513 | — | — |
| 2000-04-10 | $11.72 | $14.00 | 14,954 | — | — |
| 2000-04-07 | $11.81 | $14.10 | 1,398 | — | — |
| 2000-04-06 | $11.72 | $14.00 | 1,258 | — | — |
| 2000-04-05 | $11.81 | $14.10 | 5,590 | — | — |
| 2000-04-04 | $11.72 | $14.00 | 5,590 | — | — |
| 2000-04-03 | $11.72 | $14.00 | 2,795 | — | — |
| 2000-03-31 | $11.90 | $14.21 | 26,693 | — | — |
| 2000-03-30 | $11.63 | $13.89 | 16,351 | — | — |
| 2000-03-29 | $11.81 | $14.10 | 12,159 | — | — |
| 2000-03-28 | $11.81 | $14.10 | 699 | — | — |
| 2000-03-27 | $11.54 | $13.78 | 7,407 | — | — |
| 2000-03-24 | $11.54 | $13.78 | 3,913 | — | — |
| 2000-03-23 | $11.63 | $13.89 | 16,351 | — | — |
| 2000-03-22 | $11.63 | $13.89 | 8,944 | — | — |
| 2000-03-21 | $11.63 | $13.89 | 20,684 | — | — |
| 2000-03-20 | $11.63 | $13.89 | 7,407 | — | — |
| 2000-03-17 | $11.63 | $13.89 | 6,429 | — | — |
| 2000-03-16 | $11.45 | $13.68 | 13,696 | — | — |
| 2000-03-15 | $11.45 | $13.68 | 9,224 | — | — |
| 2000-03-14 | $11.45 | $13.68 | 8,665 | — | — |
| 2000-03-13 | $11.45 | $13.68 | 4,053 | — | — |
| 2000-03-10 | $11.63 | $13.78 | 22,361 | — | — |
| 2000-03-09 | $11.45 | $13.57 | 27,671 | — | — |
| 2000-03-08 | $11.45 | $13.57 | 3,494 | — | — |
| 2000-03-07 | $11.45 | $13.57 | 1,537 | — | — |
| 2000-03-06 | $11.45 | $13.57 | 3,913 | — | — |
| 2000-03-03 | $11.45 | $13.57 | 7,267 | — | — |
| 2000-03-02 | $11.45 | $13.57 | 2,516 | — | — |
| 2000-03-01 | $11.45 | $13.57 | 2,935 | — | — |
| 2000-02-29 | $11.45 | $13.57 | 11,041 | — | — |
| 2000-02-28 | $11.31 | $13.41 | 17,469 | — | — |
| 2000-02-25 | $11.63 | $13.78 | 839 | — | — |
| 2000-02-24 | $11.58 | $13.73 | 13,137 | — | — |
| 2000-02-23 | $11.90 | $14.10 | 8,805 | — | — |
| 2000-02-22 | $12.16 | $14.42 | 2,795 | — | — |
| 2000-02-18 | $11.45 | $13.57 | 9,643 | — | — |
| 2000-02-17 | $11.81 | $13.99 | 15,653 | — | — |
| 2000-02-16 | $12.03 | $14.26 | 14,912 | — | — |
| 2000-02-15 | $11.87 | $14.07 | 20,907 | — | — |
| 2000-02-14 | $11.95 | $14.17 | 15,219 | — | — |
| 2000-02-11 | $12.20 | $14.46 | 4,919 | — | — |
| 2000-02-10 | $12.52 | $14.84 | 7,072 | — | — |
| 2000-02-09 | $12.36 | $14.65 | 7,072 | — | — |
| 2000-02-08 | $12.36 | $14.65 | 2,152 | — | — |
| 2000-02-07 | $12.28 | $14.55 | 1,845 | — | — |
| 2000-02-04 | $12.64 | $14.99 | 5,688 | — | — |
| 2000-02-03 | $12.28 | $14.55 | 307 | — | — |
| 2000-02-02 | $12.28 | $14.55 | 5,688 | — | — |
| 2000-02-01 | $12.36 | $14.65 | 3,382 | — | — |
| 2000-01-31 | $11.87 | $14.07 | 8,148 | — | — |
| 2000-01-28 | $13.01 | $15.42 | 6,303 | — | — |
| 2000-01-27 | $12.85 | $15.23 | 4,612 | — | — |
| 2000-01-26 | $12.97 | $15.37 | 3,997 | — | — |
| 2000-01-25 | $12.97 | $15.37 | 17,064 | — | — |
| 2000-01-24 | $13.34 | $15.80 | 3,997 | — | — |
| 2000-01-21 | $13.66 | $16.19 | 1,998 | — | — |
| 2000-01-20 | $13.17 | $15.61 | 0 | — | — |
| 2000-01-19 | $13.17 | $15.61 | 0 | — | — |
| 2000-01-18 | $13.17 | $15.61 | 3,382 | — | — |
| 2000-01-14 | $13.17 | $15.61 | 22,598 | — | — |
| 2000-01-13 | $13.58 | $16.09 | 922 | — | — |
| 2000-01-12 | $13.58 | $16.09 | 1,076 | — | — |
| 2000-01-11 | $13.66 | $16.19 | 3,536 | — | — |
| 2000-01-10 | $13.74 | $16.29 | 6,303 | — | — |
| 2000-01-07 | $13.66 | $16.19 | 307 | — | — |
| 2000-01-06 | $13.66 | $16.19 | 3,690 | — | — |
| 2000-01-05 | $13.58 | $16.09 | 44,121 | — | — |
| 2000-01-04 | $13.66 | $16.19 | 5,534 | — | — |
| 2000-01-03 | $13.74 | $16.29 | 4,919 | — | — |