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
- 1997-01-28 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 | $10.82 | $11.76 | 29,470 | — | — |
| 2000-12-28 | $10.77 | $11.70 | 7,519 | — | — |
| 2000-12-27 | $11.03 | $11.98 | 2,062 | — | — |
| 2000-12-26 | $10.93 | $11.87 | 6,791 | — | — |
| 2000-12-22 | $11.23 | $12.21 | 4,851 | — | — |
| 2000-12-21 | $10.93 | $11.87 | 970 | — | — |
| 2000-12-20 | $10.82 | $11.76 | 1,455 | — | — |
| 2000-12-19 | $10.93 | $11.87 | 4,123 | — | — |
| 2000-12-18 | $10.98 | $11.93 | 3,032 | — | — |
| 2000-12-15 | $11.44 | $12.43 | 4,002 | — | — |
| 2000-12-14 | $11.39 | $12.37 | 7,277 | — | — |
| 2000-12-13 | $11.96 | $12.99 | 1,091 | — | — |
| 2000-12-12 | $11.75 | $12.77 | 2,668 | — | — |
| 2000-12-11 | $11.65 | $12.65 | 121 | — | — |
| 2000-12-08 | $11.65 | $12.65 | 0 | — | — |
| 2000-12-07 | $11.65 | $12.65 | 485 | — | — |
| 2000-12-06 | $11.75 | $12.77 | 849 | — | — |
| 2000-12-05 | $11.85 | $12.88 | 1,698 | — | — |
| 2000-12-04 | $11.54 | $12.54 | 7,034 | — | — |
| 2000-12-01 | $11.75 | $12.77 | 728 | — | — |
| 2000-11-30 | $11.96 | $12.99 | 1,455 | — | — |
| 2000-11-29 | $12.16 | $13.21 | 2,789 | — | — |
| 2000-11-28 | $12.37 | $13.44 | 1,819 | — | — |
| 2000-11-27 | $12.37 | $13.44 | 1,091 | — | — |
| 2000-11-24 | $12.37 | $13.44 | 0 | — | — |
| 2000-11-22 | $12.37 | $13.44 | 1,213 | — | — |
| 2000-11-21 | $12.57 | $13.66 | 17,706 | — | — |
| 2000-11-20 | $12.68 | $13.77 | 1,698 | — | — |
| 2000-11-17 | $12.68 | $13.77 | 485 | — | — |
| 2000-11-16 | $12.78 | $13.89 | 728 | — | — |
| 2000-11-15 | $12.57 | $13.66 | 243 | — | — |
| 2000-11-14 | $12.57 | $13.66 | 2,426 | — | — |
| 2000-11-13 | $12.57 | $13.66 | 1,213 | — | — |
| 2000-11-10 | $12.63 | $13.72 | 0 | — | — |
| 2000-11-09 | $12.63 | $13.72 | 243 | — | — |
| 2000-11-08 | $12.57 | $13.66 | 0 | — | — |
| 2000-11-07 | $12.57 | $13.66 | 121 | — | — |
| 2000-11-06 | $12.78 | $13.89 | 2,062 | — | — |
| 2000-11-03 | $12.47 | $13.55 | 728 | — | — |
| 2000-11-02 | $12.06 | $13.10 | 8,247 | — | — |
| 2000-11-01 | $12.37 | $13.44 | 485 | — | — |
| 2000-10-31 | $12.37 | $13.31 | 0 | — | — |
| 2000-10-30 | $12.37 | $13.31 | 2,426 | — | — |
| 2000-10-27 | $12.68 | $13.64 | 485 | — | — |
| 2000-10-26 | $12.47 | $13.42 | 3,881 | — | — |
| 2000-10-25 | $12.57 | $13.53 | 1,577 | — | — |
| 2000-10-24 | $12.47 | $13.42 | 10,066 | — | — |
| 2000-10-23 | $11.34 | $12.20 | 11,036 | — | — |
| 2000-10-20 | $10.72 | $11.54 | 8,732 | — | — |
| 2000-10-19 | $10.72 | $11.54 | 8,125 | — | — |
| 2000-10-18 | $10.51 | $11.32 | 9,823 | — | — |
| 2000-10-17 | $10.93 | $11.76 | 4,972 | — | — |
| 2000-10-16 | $11.13 | $11.98 | 2,426 | — | — |
| 2000-10-13 | $11.13 | $11.98 | 3,153 | — | — |
| 2000-10-12 | $11.13 | $11.98 | 1,091 | — | — |
| 2000-10-11 | $11.13 | $11.98 | 970 | — | — |
| 2000-10-10 | $11.13 | $11.98 | 19,768 | — | — |
| 2000-10-09 | $11.13 | $11.98 | 3,638 | — | — |
| 2000-10-06 | $10.93 | $11.76 | 13,340 | — | — |
| 2000-10-05 | $11.13 | $11.98 | 4,366 | — | — |
| 2000-10-04 | $11.34 | $12.20 | 6,670 | — | — |
| 2000-10-03 | $11.85 | $12.76 | 2,911 | — | — |
| 2000-10-02 | $11.96 | $12.87 | 12,006 | — | — |
| 2000-09-29 | $10.93 | $11.76 | 37,595 | — | — |
| 2000-09-28 | $12.37 | $13.31 | 2,911 | — | — |
| 2000-09-27 | $12.57 | $13.53 | 3,274 | — | — |
| 2000-09-26 | $12.37 | $13.31 | 1,819 | — | — |
| 2000-09-25 | $12.16 | $13.09 | 20,132 | — | — |
| 2000-09-22 | $12.47 | $13.42 | 2,911 | — | — |
| 2000-09-21 | $12.99 | $13.98 | 2,547 | — | — |
| 2000-09-20 | $12.99 | $13.98 | 0 | — | — |
| 2000-09-19 | $12.99 | $13.98 | 970 | — | — |
| 2000-09-18 | $12.99 | $13.98 | 970 | — | — |
| 2000-09-15 | $12.68 | $13.64 | 364 | — | — |
| 2000-09-14 | $12.68 | $13.64 | 1,698 | — | — |
| 2000-09-13 | $12.78 | $13.76 | 970 | — | — |
| 2000-09-12 | $12.52 | $13.48 | 1,698 | — | — |
| 2000-09-11 | $12.73 | $13.70 | 3,153 | — | — |
| 2000-09-08 | $12.99 | $13.98 | 1,819 | — | — |
| 2000-09-07 | $12.99 | $13.98 | 0 | — | — |
| 2000-09-06 | $12.99 | $13.98 | 2,062 | — | — |
| 2000-09-05 | $13.09 | $14.09 | 1,091 | — | — |
| 2000-09-01 | $13.19 | $14.20 | 3,638 | — | — |
| 2000-08-31 | $13.19 | $14.20 | 1,213 | — | — |
| 2000-08-30 | $12.78 | $13.76 | 4,245 | — | — |
| 2000-08-29 | $12.57 | $13.53 | 4,972 | — | — |
| 2000-08-28 | $12.78 | $13.76 | 10,430 | — | — |
| 2000-08-25 | $13.19 | $14.20 | 1,334 | — | — |
| 2000-08-24 | $13.50 | $14.53 | 970 | — | — |
| 2000-08-23 | $13.40 | $14.42 | 2,426 | — | — |
| 2000-08-22 | $13.19 | $14.20 | 364 | — | — |
| 2000-08-21 | $13.19 | $14.20 | 8,004 | — | — |
| 2000-08-18 | $13.19 | $14.20 | 11,885 | — | — |
| 2000-08-17 | $13.40 | $14.42 | 2,062 | — | — |
| 2000-08-16 | $12.99 | $13.98 | 9,338 | — | — |
| 2000-08-15 | $12.99 | $13.98 | 1,698 | — | — |
| 2000-08-14 | $13.19 | $14.20 | 2,304 | — | — |
| 2000-08-11 | $13.19 | $14.20 | 121 | — | — |
| 2000-08-10 | $13.30 | $14.31 | 243 | — | — |
| 2000-08-09 | $13.19 | $14.20 | 1,819 | — | — |
| 2000-08-08 | $13.19 | $14.20 | 1,577 | — | — |
| 2000-08-07 | $13.30 | $14.31 | 243 | — | — |
| 2000-08-04 | $13.40 | $14.42 | 1,091 | — | — |
| 2000-08-03 | $13.19 | $14.20 | 849 | — | — |
| 2000-08-02 | $13.35 | $14.37 | 243 | — | — |
| 2000-08-01 | $13.55 | $14.46 | 121 | — | — |
| 2000-07-31 | $13.61 | $14.52 | 0 | — | — |
| 2000-07-28 | $13.61 | $14.52 | 728 | — | — |
| 2000-07-27 | $13.61 | $14.52 | 2,789 | — | — |
| 2000-07-26 | $13.61 | $14.52 | 485 | — | — |
| 2000-07-25 | $13.50 | $14.41 | 5,579 | — | — |
| 2000-07-24 | $13.50 | $14.41 | 121 | — | — |
| 2000-07-21 | $13.50 | $14.41 | 728 | — | — |
| 2000-07-20 | $13.50 | $14.41 | 0 | — | — |
| 2000-07-19 | $13.50 | $14.41 | 728 | — | — |
| 2000-07-18 | $13.50 | $14.41 | 4,972 | — | — |
| 2000-07-17 | $13.81 | $14.74 | 0 | — | — |
| 2000-07-14 | $13.81 | $14.74 | 364 | — | — |
| 2000-07-13 | $14.02 | $14.96 | 0 | — | — |
| 2000-07-12 | $14.02 | $14.96 | 2,304 | — | — |
| 2000-07-11 | $13.91 | $14.85 | 485 | — | — |
| 2000-07-10 | $13.81 | $14.74 | 364 | — | — |
| 2000-07-07 | $13.91 | $14.85 | 485 | — | — |
| 2000-07-06 | $13.81 | $14.74 | 121 | — | — |
| 2000-07-05 | $14.02 | $14.96 | 0 | — | — |
| 2000-07-03 | $14.02 | $14.96 | 121 | — | — |
| 2000-06-30 | $14.02 | $14.96 | 3,638 | — | — |
| 2000-06-29 | $14.33 | $15.29 | 243 | — | — |
| 2000-06-28 | $14.33 | $15.29 | 0 | — | — |
| 2000-06-27 | $14.33 | $15.29 | 3,032 | — | — |
| 2000-06-26 | $14.02 | $14.96 | 364 | — | — |
| 2000-06-23 | $13.91 | $14.85 | 1,091 | — | — |
| 2000-06-22 | $14.22 | $15.18 | 243 | — | — |
| 2000-06-21 | $14.12 | $15.07 | 485 | — | — |
| 2000-06-20 | $14.22 | $15.18 | 243 | — | — |
| 2000-06-19 | $14.43 | $15.40 | 2,183 | — | — |
| 2000-06-16 | $14.43 | $15.40 | 0 | — | — |
| 2000-06-15 | $14.43 | $15.40 | 243 | — | — |
| 2000-06-14 | $14.64 | $15.62 | 0 | — | — |
| 2000-06-13 | $14.64 | $15.62 | 1,334 | — | — |
| 2000-06-12 | $14.43 | $15.40 | 2,426 | — | — |
| 2000-06-09 | $14.12 | $15.07 | 1,213 | — | — |
| 2000-06-08 | $14.43 | $15.40 | 2,426 | — | — |
| 2000-06-07 | $14.64 | $15.62 | 243 | — | — |
| 2000-06-06 | $14.79 | $15.78 | 0 | — | — |
| 2000-06-05 | $14.79 | $15.78 | 364 | — | — |
| 2000-06-02 | $14.84 | $15.84 | 2,426 | — | — |
| 2000-06-01 | $14.53 | $15.51 | 1,213 | — | — |
| 2000-05-31 | $14.43 | $15.40 | 0 | — | — |
| 2000-05-30 | $14.43 | $15.40 | 2,062 | — | — |
| 2000-05-26 | $14.53 | $15.51 | 0 | — | — |
| 2000-05-25 | $14.53 | $15.51 | 3,638 | — | — |
| 2000-05-24 | $14.28 | $15.23 | 485 | — | — |
| 2000-05-23 | $14.38 | $15.34 | 11,279 | — | — |
| 2000-05-22 | $14.33 | $15.29 | 5,942 | — | — |
| 2000-05-19 | $14.43 | $15.40 | 1,455 | — | — |
| 2000-05-18 | $14.43 | $15.40 | 1,334 | — | — |
| 2000-05-17 | $14.22 | $15.18 | 3,396 | — | — |
| 2000-05-16 | $14.12 | $15.07 | 485 | — | — |
| 2000-05-15 | $14.12 | $15.07 | 0 | — | — |
| 2000-05-12 | $14.12 | $15.07 | 606 | — | — |
| 2000-05-11 | $14.12 | $15.07 | 4,730 | — | — |
| 2000-05-10 | $13.45 | $14.35 | 2,668 | — | — |
| 2000-05-09 | $13.71 | $14.63 | 485 | — | — |
| 2000-05-08 | $13.91 | $14.85 | 4,851 | — | — |
| 2000-05-05 | $14.43 | $15.40 | 2,304 | — | — |
| 2000-05-04 | $14.12 | $15.07 | 243 | — | — |
| 2000-05-03 | $14.33 | $15.29 | 1,698 | — | — |
| 2000-05-02 | $14.33 | $15.17 | 2,911 | — | — |
| 2000-05-01 | $14.33 | $15.17 | 6,064 | — | — |
| 2000-04-28 | $14.02 | $14.85 | 1,455 | — | — |
| 2000-04-27 | $13.81 | $14.63 | 485 | — | — |
| 2000-04-26 | $13.81 | $14.63 | 3,153 | — | — |
| 2000-04-25 | $13.81 | $14.63 | 2,547 | — | — |
| 2000-04-24 | $13.91 | $14.74 | 3,153 | — | — |
| 2000-04-20 | $14.02 | $14.85 | 1,213 | — | — |
| 2000-04-19 | $13.86 | $14.68 | 5,094 | — | — |
| 2000-04-18 | $14.53 | $15.39 | 0 | — | — |
| 2000-04-17 | $14.53 | $15.39 | 1,698 | — | — |
| 2000-04-14 | $14.64 | $15.50 | 2,304 | — | — |
| 2000-04-13 | $14.33 | $15.17 | 606 | — | — |
| 2000-04-12 | $14.43 | $15.28 | 728 | — | — |
| 2000-04-11 | $14.43 | $15.28 | 3,881 | — | — |
| 2000-04-10 | $14.43 | $15.28 | 5,094 | — | — |
| 2000-04-07 | $14.64 | $15.50 | 0 | — | — |
| 2000-04-06 | $14.64 | $15.50 | 121 | — | — |
| 2000-04-05 | $14.53 | $15.39 | 243 | — | — |
| 2000-04-04 | $14.74 | $15.61 | 6,549 | — | — |
| 2000-04-03 | $15.05 | $15.94 | 243 | — | — |
| 2000-03-31 | $15.25 | $16.16 | 121 | — | — |
| 2000-03-30 | $15.15 | $16.05 | 1,334 | — | — |
| 2000-03-29 | $14.84 | $15.72 | 1,091 | — | — |
| 2000-03-28 | $14.64 | $15.50 | 18,434 | — | — |
| 2000-03-27 | $14.95 | $15.83 | 364 | — | — |
| 2000-03-24 | $14.84 | $15.72 | 1,455 | — | — |
| 2000-03-23 | $14.95 | $15.83 | 3,153 | — | — |
| 2000-03-22 | $15.15 | $16.05 | 1,819 | — | — |
| 2000-03-21 | $15.46 | $16.37 | 1,577 | — | — |
| 2000-03-20 | $15.46 | $16.37 | 2,911 | — | — |
| 2000-03-17 | $15.36 | $16.27 | 4,487 | — | — |
| 2000-03-16 | $15.36 | $16.27 | 970 | — | — |
| 2000-03-15 | $15.46 | $16.37 | 1,213 | — | — |
| 2000-03-14 | $15.67 | $16.59 | 364 | — | — |
| 2000-03-13 | $15.87 | $16.81 | 3,274 | — | — |
| 2000-03-10 | $15.77 | $16.70 | 3,274 | — | — |
| 2000-03-09 | $15.67 | $16.59 | 1,455 | — | — |
| 2000-03-08 | $15.67 | $16.59 | 7,034 | — | — |
| 2000-03-07 | $15.67 | $16.59 | 4,851 | — | — |
| 2000-03-06 | $15.67 | $16.59 | 4,366 | — | — |
| 2000-03-03 | $15.87 | $16.81 | 5,700 | — | — |
| 2000-03-02 | $15.98 | $16.92 | 2,668 | — | — |
| 2000-03-01 | $16.18 | $17.14 | 1,698 | — | — |
| 2000-02-29 | $16.18 | $17.14 | 970 | — | — |
| 2000-02-28 | $16.49 | $17.47 | 5,094 | — | — |
| 2000-02-25 | $16.29 | $17.25 | 3,396 | — | — |
| 2000-02-24 | $17.01 | $18.01 | 8,247 | — | — |
| 2000-02-23 | $17.21 | $18.23 | 1,940 | — | — |
| 2000-02-22 | $17.32 | $18.34 | 2,183 | — | — |
| 2000-02-18 | $17.73 | $18.78 | 6,913 | — | — |
| 2000-02-17 | $17.21 | $18.23 | 728 | — | — |
| 2000-02-16 | $17.32 | $18.34 | 970 | — | — |
| 2000-02-15 | $17.11 | $18.12 | 3,517 | — | — |
| 2000-02-14 | $17.11 | $18.12 | 1,213 | — | — |
| 2000-02-11 | $17.73 | $18.78 | 0 | — | — |
| 2000-02-10 | $17.73 | $18.78 | 606 | — | — |
| 2000-02-09 | $17.93 | $18.99 | 6,791 | — | — |
| 2000-02-08 | $18.14 | $19.21 | 1,091 | — | — |
| 2000-02-07 | $18.45 | $19.54 | 0 | — | — |
| 2000-02-04 | $18.45 | $19.54 | 1,091 | — | — |
| 2000-02-03 | $18.76 | $19.87 | 4,851 | — | — |
| 2000-02-02 | $17.93 | $18.99 | 485 | — | — |
| 2000-02-01 | $17.73 | $18.66 | 1,091 | — | — |
| 2000-01-31 | $17.73 | $18.66 | 5,579 | — | — |
| 2000-01-28 | $17.32 | $18.23 | 6,670 | — | — |
| 2000-01-27 | $17.11 | $18.01 | 485 | — | — |
| 2000-01-26 | $17.11 | $18.01 | 4,002 | — | — |
| 2000-01-25 | $16.49 | $17.36 | 1,334 | — | — |
| 2000-01-24 | $16.49 | $17.36 | 5,942 | — | — |
| 2000-01-21 | $16.80 | $17.69 | 5,457 | — | — |
| 2000-01-20 | $16.70 | $17.58 | 364 | — | — |
| 2000-01-19 | $16.49 | $17.36 | 4,366 | — | — |
| 2000-01-18 | $16.80 | $17.69 | 1,455 | — | — |
| 2000-01-14 | $16.80 | $17.69 | 5,700 | — | — |
| 2000-01-13 | $17.32 | $18.23 | 2,426 | — | — |
| 2000-01-12 | $17.52 | $18.45 | 4,002 | — | — |
| 2000-01-11 | $17.73 | $18.66 | 1,577 | — | — |
| 2000-01-10 | $18.14 | $19.10 | 2,183 | — | — |
| 2000-01-07 | $17.52 | $18.45 | 728 | — | — |
| 2000-01-06 | $17.11 | $18.01 | 3,032 | — | — |
| 2000-01-05 | $17.52 | $18.45 | 2,426 | — | — |
| 2000-01-04 | $17.32 | $18.23 | 4,608 | — | — |
| 2000-01-03 | $18.14 | $19.10 | 3,638 | — | — |