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
- 1992-07-01 to 2026-08-27
- 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 | $10.00 | $10.00 | 600 | — | — |
| 2000-12-28 | $10.06 | $10.06 | 11,450 | — | — |
| 2000-12-27 | $9.75 | $9.75 | 1,750 | — | — |
| 2000-12-26 | $9.75 | $9.75 | 2,750 | — | — |
| 2000-12-22 | $9.38 | $9.37 | 1,300 | — | — |
| 2000-12-21 | $9.50 | $9.50 | 2,300 | — | — |
| 2000-12-20 | $9.63 | $9.62 | 2,350 | — | — |
| 2000-12-19 | $10.00 | $10.00 | 4,050 | — | — |
| 2000-12-18 | $9.38 | $9.37 | 2,350 | — | — |
| 2000-12-15 | $9.25 | $9.25 | 100 | — | — |
| 2000-12-14 | $10.00 | $10.00 | 3,050 | — | — |
| 2000-12-13 | $9.50 | $9.50 | 2,800 | — | — |
| 2000-12-12 | $10.00 | $10.00 | 3,000 | — | — |
| 2000-12-11 | $9.00 | $9.00 | 400 | — | — |
| 2000-12-08 | $9.25 | $9.25 | 150 | — | — |
| 2000-12-07 | $9.50 | $9.50 | 8,000 | — | — |
| 2000-12-06 | $9.25 | $9.25 | 8,000 | — | — |
| 2000-12-05 | $9.50 | $9.50 | 5,350 | — | — |
| 2000-12-04 | $9.00 | $9.00 | 2,500 | — | — |
| 2000-12-01 | $8.75 | $8.75 | 2,300 | — | — |
| 2000-11-30 | $9.50 | $9.50 | 17,900 | — | — |
| 2000-11-29 | $9.25 | $9.25 | 5,900 | — | — |
| 2000-11-28 | $9.25 | $9.25 | 3,250 | — | — |
| 2000-11-27 | $9.13 | $9.12 | 3,700 | — | — |
| 2000-11-24 | $8.50 | $8.50 | 150 | — | — |
| 2000-11-22 | $8.50 | $8.50 | 250 | — | — |
| 2000-11-21 | $8.88 | $8.87 | 600 | — | — |
| 2000-11-20 | $8.25 | $8.25 | 9,000 | — | — |
| 2000-11-17 | $9.00 | $9.00 | 350 | — | — |
| 2000-11-16 | $9.00 | $9.00 | 300 | — | — |
| 2000-11-15 | $9.00 | $9.00 | 4,200 | — | — |
| 2000-11-14 | $9.50 | $9.50 | 15,300 | — | — |
| 2000-11-13 | $9.00 | $9.00 | 150 | — | — |
| 2000-11-10 | $9.00 | $9.00 | 900 | — | — |
| 2000-11-09 | $9.00 | $9.00 | 0 | — | — |
| 2000-11-08 | $9.00 | $9.00 | 5,550 | — | — |
| 2000-11-07 | $9.25 | $9.25 | 1,150 | — | — |
| 2000-11-06 | $9.50 | $9.50 | 4,300 | — | — |
| 2000-11-03 | $9.38 | $9.37 | 2,950 | — | — |
| 2000-11-02 | $9.00 | $9.00 | 100 | — | — |
| 2000-11-01 | $9.00 | $9.00 | 2,600 | — | — |
| 2000-10-31 | $9.00 | $9.00 | 4,550 | — | — |
| 2000-10-30 | $9.00 | $9.00 | 14,600 | — | — |
| 2000-10-27 | $9.00 | $9.00 | 50 | — | — |
| 2000-10-26 | $9.00 | $9.00 | 0 | — | — |
| 2000-10-25 | $9.00 | $9.00 | 100 | — | — |
| 2000-10-24 | $9.00 | $9.00 | 700 | — | — |
| 2000-10-23 | $9.00 | $9.00 | 7,300 | — | — |
| 2000-10-20 | $9.00 | $9.00 | 1,650 | — | — |
| 2000-10-19 | $9.00 | $9.00 | 1,000 | — | — |
| 2000-10-18 | $9.00 | $9.00 | 50 | — | — |
| 2000-10-17 | $9.00 | $9.00 | 0 | — | — |
| 2000-10-16 | $9.00 | $9.00 | 950 | — | — |
| 2000-10-13 | $9.88 | $9.87 | 7,150 | — | — |
| 2000-10-12 | $9.00 | $9.00 | 0 | — | — |
| 2000-10-11 | $9.00 | $9.00 | 600 | — | — |
| 2000-10-10 | $9.00 | $9.00 | 0 | — | — |
| 2000-10-09 | $9.00 | $9.00 | 550 | — | — |
| 2000-10-06 | $9.00 | $9.00 | 5,850 | — | — |
| 2000-10-05 | $9.25 | $9.25 | 9,950 | — | — |
| 2000-10-04 | $9.13 | $9.12 | 600 | — | — |
| 2000-10-03 | $9.00 | $9.00 | 50 | — | — |
| 2000-10-02 | $9.00 | $9.00 | 0 | — | — |
| 2000-09-29 | $9.00 | $9.00 | 2,550 | — | — |
| 2000-09-28 | $9.06 | $9.06 | 250 | — | — |
| 2000-09-27 | $9.50 | $9.50 | 0 | — | — |
| 2000-09-26 | $9.50 | $9.50 | 2,200 | — | — |
| 2000-09-25 | $9.13 | $9.12 | 2,050 | — | — |
| 2000-09-22 | $9.00 | $9.00 | 5,750 | — | — |
| 2000-09-21 | $9.00 | $9.00 | 10,400 | — | — |
| 2000-09-20 | $9.13 | $9.12 | 2,150 | — | — |
| 2000-09-19 | $9.13 | $9.12 | 250 | — | — |
| 2000-09-18 | $9.19 | $9.19 | 24,550 | — | — |
| 2000-09-15 | $9.00 | $9.00 | 6,700 | — | — |
| 2000-09-14 | $9.25 | $9.25 | 3,200 | — | — |
| 2000-09-13 | $9.75 | $9.75 | 15,100 | — | — |
| 2000-09-12 | $9.00 | $9.00 | 1,350 | — | — |
| 2000-09-11 | $9.13 | $9.12 | 1,100 | — | — |
| 2000-09-08 | $9.38 | $9.37 | 3,550 | — | — |
| 2000-09-07 | $9.13 | $9.12 | 4,150 | — | — |
| 2000-09-06 | $9.13 | $9.12 | 8,550 | — | — |
| 2000-09-05 | $9.25 | $9.25 | 550 | — | — |
| 2000-09-01 | $9.38 | $9.37 | 250 | — | — |
| 2000-08-31 | $9.31 | $9.31 | 2,400 | — | — |
| 2000-08-30 | $9.38 | $9.37 | 2,550 | — | — |
| 2000-08-29 | $9.50 | $9.50 | 3,300 | — | — |
| 2000-08-28 | $10.00 | $10.00 | 19,700 | — | — |
| 2000-08-25 | $9.50 | $9.50 | 2,500 | — | — |
| 2000-08-24 | $9.25 | $9.25 | 13,450 | — | — |
| 2000-08-23 | $9.25 | $9.25 | 5,400 | — | — |
| 2000-08-22 | $9.25 | $9.25 | 2,750 | — | — |
| 2000-08-21 | $8.75 | $8.75 | 8,050 | — | — |
| 2000-08-18 | $9.50 | $9.50 | 100 | — | — |
| 2000-08-17 | $9.25 | $9.25 | 139,150 | — | — |
| 2000-08-16 | $9.13 | $9.12 | 36,000 | — | — |
| 2000-08-15 | $9.25 | $9.25 | 11,550 | — | — |
| 2000-08-14 | $9.00 | $9.00 | 22,100 | — | — |
| 2000-08-11 | $9.00 | $9.00 | 2,850 | — | — |
| 2000-08-10 | $9.25 | $9.25 | 6,350 | — | — |
| 2000-08-09 | $9.00 | $9.00 | 4,200 | — | — |
| 2000-08-08 | $9.00 | $9.00 | 1,300 | — | — |
| 2000-08-07 | $9.00 | $9.00 | 63,000 | — | — |
| 2000-08-04 | $9.13 | $9.12 | 5,050 | — | — |
| 2000-08-03 | $9.13 | $9.12 | 0 | — | — |
| 2000-08-02 | $9.13 | $9.12 | 18,350 | — | — |
| 2000-08-01 | $8.63 | $8.62 | 350 | — | — |
| 2000-07-31 | $8.81 | $8.81 | 7,900 | — | — |
| 2000-07-28 | $8.63 | $8.62 | 150 | — | — |
| 2000-07-27 | $8.63 | $8.62 | 0 | — | — |
| 2000-07-26 | $8.63 | $8.62 | 400 | — | — |
| 2000-07-25 | $8.63 | $8.62 | 2,250 | — | — |
| 2000-07-24 | $8.69 | $8.69 | 7,400 | — | — |
| 2000-07-21 | $8.63 | $8.62 | 750 | — | — |
| 2000-07-20 | $8.75 | $8.75 | 1,150 | — | — |
| 2000-07-19 | $8.38 | $8.37 | 1,050 | — | — |
| 2000-07-18 | $8.69 | $8.69 | 3,750 | — | — |
| 2000-07-17 | $8.50 | $8.50 | 2,850 | — | — |
| 2000-07-14 | $8.75 | $8.75 | 3,350 | — | — |
| 2000-07-13 | $8.50 | $8.50 | 600 | — | — |
| 2000-07-12 | $8.81 | $8.81 | 2,650 | — | — |
| 2000-07-11 | $8.88 | $8.87 | 7,550 | — | — |
| 2000-07-10 | $9.75 | $9.75 | 6,650 | — | — |
| 2000-07-07 | $8.75 | $8.75 | 1,700 | — | — |
| 2000-07-06 | $8.63 | $8.62 | 700 | — | — |
| 2000-07-05 | $8.75 | $8.75 | 5,500 | — | — |
| 2000-07-03 | $8.50 | $8.50 | 1,500 | — | — |
| 2000-06-30 | $8.50 | $8.50 | 6,550 | — | — |
| 2000-06-29 | $9.00 | $9.00 | 3,950 | — | — |
| 2000-06-28 | $8.75 | $8.75 | 2,700 | — | — |
| 2000-06-27 | $8.75 | $8.75 | 11,350 | — | — |
| 2000-06-26 | $8.88 | $8.87 | 1,150 | — | — |
| 2000-06-23 | $8.88 | $8.87 | 2,600 | — | — |
| 2000-06-22 | $8.88 | $8.87 | 5,150 | — | — |
| 2000-06-21 | $9.00 | $9.00 | 3,300 | — | — |
| 2000-06-20 | $9.00 | $9.00 | 15,950 | — | — |
| 2000-06-19 | $9.38 | $9.37 | 12,250 | — | — |
| 2000-06-16 | $9.00 | $9.00 | 100 | — | — |
| 2000-06-15 | $9.28 | $9.28 | 14,250 | — | — |
| 2000-06-14 | $9.38 | $9.37 | 220,250 | — | — |
| 2000-06-13 | $9.44 | $9.44 | 0 | — | — |
| 2000-06-12 | $9.44 | $9.44 | 4,950 | — | — |
| 2000-06-09 | $9.75 | $9.75 | 8,000 | — | — |
| 2000-06-08 | $9.00 | $9.00 | 250 | — | — |
| 2000-06-07 | $9.13 | $9.12 | 1,500 | — | — |
| 2000-06-06 | $9.00 | $9.00 | 9,950 | — | — |
| 2000-06-05 | $9.25 | $9.25 | 550 | — | — |
| 2000-06-02 | $9.00 | $9.00 | 5,800 | — | — |
| 2000-06-01 | $9.00 | $9.00 | 23,900 | — | — |
| 2000-05-31 | $9.00 | $9.00 | 3,350 | — | — |
| 2000-05-30 | $9.13 | $9.12 | 4,650 | — | — |
| 2000-05-26 | $9.00 | $9.00 | 550 | — | — |
| 2000-05-25 | $9.00 | $9.00 | 100 | — | — |
| 2000-05-24 | $9.00 | $9.00 | 5,300 | — | — |
| 2000-05-23 | $9.00 | $9.00 | 2,050 | — | — |
| 2000-05-22 | $9.00 | $9.00 | 350 | — | — |
| 2000-05-19 | $9.00 | $9.00 | 7,450 | — | — |
| 2000-05-18 | $10.25 | $10.25 | 2,250 | — | — |
| 2000-05-17 | $9.06 | $9.06 | 2,550 | — | — |
| 2000-05-16 | $9.00 | $9.00 | 3,550 | — | — |
| 2000-05-15 | $8.88 | $8.87 | 114,750 | — | — |
| 2000-05-12 | $8.75 | $8.75 | 94,000 | — | — |
| 2000-05-11 | $9.50 | $9.50 | 3,150 | — | — |
| 2000-05-10 | $9.25 | $9.25 | 4,650 | — | — |
| 2000-05-09 | $10.00 | $10.00 | 16,150 | — | — |
| 2000-05-08 | $9.50 | $9.50 | 3,700 | — | — |
| 2000-05-05 | $9.75 | $9.75 | 12,950 | — | — |
| 2000-05-04 | $8.88 | $8.87 | 4,050 | — | — |
| 2000-05-03 | $9.50 | $9.50 | 16,500 | — | — |
| 2000-05-02 | $9.25 | $9.25 | 3,300 | — | — |
| 2000-05-01 | $9.13 | $9.12 | 3,700 | — | — |
| 2000-04-28 | $8.88 | $8.87 | 8,600 | — | — |
| 2000-04-27 | $8.50 | $8.50 | 2,450 | — | — |
| 2000-04-26 | $8.75 | $8.75 | 6,650 | — | — |
| 2000-04-25 | $9.00 | $9.00 | 11,450 | — | — |
| 2000-04-24 | $8.38 | $8.37 | 5,300 | — | — |
| 2000-04-20 | $8.25 | $8.25 | 5,950 | — | — |
| 2000-04-19 | $8.50 | $8.50 | 1,150 | — | — |
| 2000-04-18 | $8.75 | $8.75 | 4,650 | — | — |
| 2000-04-17 | $8.25 | $8.25 | 50,200 | — | — |
| 2000-04-14 | $8.25 | $8.25 | 2,700 | — | — |
| 2000-04-13 | $8.38 | $8.37 | 2,000 | — | — |
| 2000-04-12 | $8.38 | $8.37 | 3,550 | — | — |
| 2000-04-11 | $8.50 | $8.50 | 10,800 | — | — |
| 2000-04-10 | $8.63 | $8.62 | 2,850 | — | — |
| 2000-04-07 | $8.50 | $8.50 | 20,800 | — | — |
| 2000-04-06 | $8.50 | $8.50 | 37,350 | — | — |
| 2000-04-05 | $8.69 | $8.69 | 12,600 | — | — |
| 2000-04-04 | $8.50 | $8.50 | 850 | — | — |
| 2000-04-03 | $8.00 | $8.00 | 50 | — | — |
| 2000-03-31 | $8.50 | $8.50 | 4,600 | — | — |
| 2000-03-30 | $8.13 | $8.12 | 14,200 | — | — |
| 2000-03-29 | $8.00 | $8.00 | 14,450 | — | — |
| 2000-03-28 | $8.00 | $8.00 | 18,800 | — | — |
| 2000-03-27 | $7.63 | $7.62 | 2,950 | — | — |
| 2000-03-24 | $7.88 | $7.87 | 3,700 | — | — |
| 2000-03-23 | $8.25 | $8.25 | 26,300 | — | — |
| 2000-03-22 | $8.25 | $8.25 | 13,400 | — | — |
| 2000-03-21 | $7.00 | $7.00 | 1,050 | — | — |
| 2000-03-20 | $7.50 | $7.50 | 6,550 | — | — |
| 2000-03-17 | $7.50 | $7.50 | 6,250 | — | — |
| 2000-03-16 | $7.50 | $7.50 | 1,900 | — | — |
| 2000-03-15 | $8.00 | $8.00 | 1,050 | — | — |
| 2000-03-14 | $7.06 | $7.06 | 3,700 | — | — |
| 2000-03-13 | $7.22 | $7.22 | 209,100 | — | — |
| 2000-03-10 | $7.63 | $7.62 | 158,600 | — | — |
| 2000-03-09 | $8.00 | $8.00 | 8,900 | — | — |
| 2000-03-08 | $8.00 | $8.00 | 550 | — | — |
| 2000-03-07 | $7.88 | $7.87 | 23,900 | — | — |
| 2000-03-06 | $7.75 | $7.75 | 45,000 | — | — |
| 2000-03-03 | $8.00 | $8.00 | 10,650 | — | — |
| 2000-03-02 | $8.13 | $8.12 | 1,050 | — | — |
| 2000-03-01 | $8.13 | $8.12 | 1,450 | — | — |
| 2000-02-29 | $8.13 | $8.12 | 4,700 | — | — |
| 2000-02-28 | $8.13 | $8.12 | 12,250 | — | — |
| 2000-02-25 | $8.25 | $8.25 | 9,750 | — | — |
| 2000-02-24 | $8.25 | $8.25 | 250 | — | — |
| 2000-02-23 | $8.25 | $8.25 | 11,550 | — | — |
| 2000-02-22 | $8.38 | $8.37 | 1,450 | — | — |
| 2000-02-18 | $8.50 | $8.50 | 5,200 | — | — |
| 2000-02-17 | $8.25 | $8.25 | 2,850 | — | — |
| 2000-02-16 | $8.38 | $8.37 | 55,650 | — | — |
| 2000-02-15 | $8.38 | $8.37 | 17,100 | — | — |
| 2000-02-14 | $8.38 | $8.37 | 3,700 | — | — |
| 2000-02-11 | $8.38 | $8.37 | 55,600 | — | — |
| 2000-02-10 | $9.00 | $9.00 | 1,100 | — | — |
| 2000-02-09 | $8.75 | $8.75 | 350 | — | — |
| 2000-02-08 | $8.50 | $8.50 | 4,150 | — | — |
| 2000-02-07 | $8.75 | $8.75 | 2,100 | — | — |
| 2000-02-04 | $8.88 | $8.87 | 4,150 | — | — |
| 2000-02-03 | $9.25 | $9.25 | 8,950 | — | — |
| 2000-02-02 | $8.75 | $8.75 | 50 | — | — |
| 2000-02-01 | $9.00 | $9.00 | 18,500 | — | — |
| 2000-01-31 | $8.25 | $8.25 | 13,400 | — | — |
| 2000-01-28 | $8.25 | $8.25 | 1,250 | — | — |
| 2000-01-27 | $8.25 | $8.25 | 150 | — | — |
| 2000-01-26 | $8.19 | $8.19 | 650 | — | — |
| 2000-01-25 | $8.25 | $8.25 | 5,200 | — | — |
| 2000-01-24 | $8.25 | $8.25 | 1,050 | — | — |
| 2000-01-21 | $8.50 | $8.50 | 2,600 | — | — |
| 2000-01-20 | $8.50 | $8.50 | 5,650 | — | — |
| 2000-01-19 | $8.25 | $8.25 | 600 | — | — |
| 2000-01-18 | $8.50 | $8.50 | 19,400 | — | — |
| 2000-01-14 | $8.25 | $8.25 | 900 | — | — |
| 2000-01-13 | $8.50 | $8.50 | 10,000 | — | — |
| 2000-01-12 | $8.50 | $8.50 | 11,350 | — | — |
| 2000-01-11 | $8.50 | $8.50 | 12,500 | — | — |
| 2000-01-10 | $8.38 | $8.37 | 2,700 | — | — |
| 2000-01-07 | $8.63 | $8.62 | 1,200 | — | — |
| 2000-01-06 | $8.63 | $8.62 | 300 | — | — |
| 2000-01-05 | $8.63 | $8.62 | 1,600 | — | — |
| 2000-01-04 | $8.63 | $8.62 | 10,050 | — | — |
| 2000-01-03 | $8.50 | $8.50 | 21,950 | — | — |