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
- 1998-04-16 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 | $11.93 | $11.93 | 33,938 | — | — |
| 2000-12-28 | $11.73 | $11.73 | 7,875 | — | — |
| 2000-12-27 | $11.60 | $11.60 | 2,250 | — | — |
| 2000-12-26 | $11.53 | $11.53 | 5,063 | — | — |
| 2000-12-22 | $11.60 | $11.60 | 938 | — | — |
| 2000-12-21 | $11.60 | $11.60 | 29,250 | — | — |
| 2000-12-20 | $11.53 | $11.53 | 7,313 | — | — |
| 2000-12-19 | $11.67 | $11.67 | 0 | — | — |
| 2000-12-18 | $11.67 | $11.67 | 0 | — | — |
| 2000-12-15 | $11.67 | $11.67 | 1,875 | — | — |
| 2000-12-14 | $11.53 | $11.53 | 0 | — | — |
| 2000-12-13 | $11.53 | $11.53 | 1,125 | — | — |
| 2000-12-12 | $11.53 | $11.53 | 188 | — | — |
| 2000-12-11 | $11.53 | $11.53 | 188 | — | — |
| 2000-12-08 | $11.63 | $11.63 | 188 | — | — |
| 2000-12-07 | $11.60 | $11.60 | 18,000 | — | — |
| 2000-12-06 | $11.57 | $11.57 | 12,750 | — | — |
| 2000-12-05 | $11.60 | $11.60 | 1,688 | — | — |
| 2000-12-04 | $11.63 | $11.63 | 0 | — | — |
| 2000-12-01 | $11.63 | $11.63 | 188 | — | — |
| 2000-11-30 | $11.53 | $11.53 | 188 | — | — |
| 2000-11-29 | $11.63 | $11.63 | 375 | — | — |
| 2000-11-28 | $11.60 | $11.60 | 375 | — | — |
| 2000-11-27 | $11.60 | $11.60 | 4,313 | — | — |
| 2000-11-24 | $11.53 | $11.53 | 0 | — | — |
| 2000-11-22 | $11.53 | $11.53 | 188 | — | — |
| 2000-11-21 | $11.67 | $11.67 | 750 | — | — |
| 2000-11-20 | $11.58 | $11.58 | 0 | — | — |
| 2000-11-17 | $11.58 | $11.58 | 8,625 | — | — |
| 2000-11-16 | $11.53 | $11.53 | 12,563 | — | — |
| 2000-11-15 | $11.47 | $11.47 | 0 | — | — |
| 2000-11-14 | $11.47 | $11.47 | 4,313 | — | — |
| 2000-11-13 | $11.47 | $11.47 | 8,250 | — | — |
| 2000-11-10 | $11.60 | $11.60 | 0 | — | — |
| 2000-11-09 | $11.60 | $11.60 | 0 | — | — |
| 2000-11-08 | $11.60 | $11.60 | 0 | — | — |
| 2000-11-07 | $11.60 | $11.60 | 8,813 | — | — |
| 2000-11-06 | $11.67 | $11.67 | 188 | — | — |
| 2000-11-03 | $11.53 | $11.53 | 3,750 | — | — |
| 2000-11-02 | $11.47 | $11.47 | 1,500 | — | — |
| 2000-11-01 | $11.47 | $11.47 | 2,625 | — | — |
| 2000-10-31 | $11.53 | $11.53 | 41,813 | — | — |
| 2000-10-30 | $11.47 | $11.47 | 188 | — | — |
| 2000-10-27 | $11.47 | $11.47 | 0 | — | — |
| 2000-10-26 | $11.47 | $11.47 | 0 | — | — |
| 2000-10-25 | $11.47 | $11.47 | 3,188 | — | — |
| 2000-10-24 | $11.47 | $11.47 | 375 | — | — |
| 2000-10-23 | $11.47 | $11.47 | 0 | — | — |
| 2000-10-20 | $11.47 | $11.47 | 5,063 | — | — |
| 2000-10-19 | $11.47 | $11.47 | 3,563 | — | — |
| 2000-10-18 | $11.57 | $11.57 | 3,375 | — | — |
| 2000-10-17 | $11.53 | $11.53 | 0 | — | — |
| 2000-10-16 | $11.53 | $11.53 | 1,875 | — | — |
| 2000-10-13 | $11.47 | $11.47 | 7,313 | — | — |
| 2000-10-12 | $11.40 | $11.40 | 8,250 | — | — |
| 2000-10-11 | $11.47 | $11.47 | 10,875 | — | — |
| 2000-10-10 | $11.47 | $11.47 | 3,000 | — | — |
| 2000-10-09 | $11.40 | $11.40 | 8,250 | — | — |
| 2000-10-06 | $11.40 | $11.40 | 0 | — | — |
| 2000-10-05 | $11.40 | $11.40 | 3,000 | — | — |
| 2000-10-04 | $11.57 | $11.57 | 44,250 | — | — |
| 2000-10-03 | $11.33 | $11.33 | 67,688 | — | — |
| 2000-10-02 | $11.47 | $11.47 | 6,188 | — | — |
| 2000-09-29 | $11.47 | $11.47 | 0 | — | — |
| 2000-09-28 | $11.47 | $11.47 | 4,313 | — | — |
| 2000-09-27 | $10.93 | $10.93 | 0 | — | — |
| 2000-09-26 | $10.93 | $10.93 | 4,313 | — | — |
| 2000-09-25 | $10.93 | $10.93 | 750 | — | — |
| 2000-09-22 | $10.93 | $10.93 | 1,125 | — | — |
| 2000-09-21 | $11.07 | $11.07 | 0 | — | — |
| 2000-09-20 | $11.07 | $11.07 | 5,625 | — | — |
| 2000-09-19 | $10.93 | $10.93 | 15,375 | — | — |
| 2000-09-18 | $10.87 | $10.87 | 0 | — | — |
| 2000-09-15 | $10.87 | $10.87 | 3,000 | — | — |
| 2000-09-14 | $10.87 | $10.87 | 2,250 | — | — |
| 2000-09-13 | $10.80 | $10.80 | 3,000 | — | — |
| 2000-09-12 | $11.00 | $11.00 | 3,563 | — | — |
| 2000-09-11 | $10.67 | $10.67 | 375 | — | — |
| 2000-09-08 | $10.67 | $10.67 | 0 | — | — |
| 2000-09-07 | $10.67 | $10.67 | 750 | — | — |
| 2000-09-06 | $10.60 | $10.60 | 3,375 | — | — |
| 2000-09-05 | $10.60 | $10.60 | 0 | — | — |
| 2000-09-01 | $10.60 | $10.60 | 1,875 | — | — |
| 2000-08-31 | $10.53 | $10.53 | 1,688 | — | — |
| 2000-08-30 | $10.60 | $10.60 | 0 | — | — |
| 2000-08-29 | $10.60 | $10.60 | 2,438 | — | — |
| 2000-08-28 | $10.67 | $10.67 | 375 | — | — |
| 2000-08-25 | $10.47 | $10.47 | 4,875 | — | — |
| 2000-08-24 | $10.47 | $10.47 | 0 | — | — |
| 2000-08-23 | $10.47 | $10.47 | 2,813 | — | — |
| 2000-08-22 | $10.47 | $10.47 | 0 | — | — |
| 2000-08-21 | $10.47 | $10.47 | 54,938 | — | — |
| 2000-08-18 | $10.40 | $10.40 | 750 | — | — |
| 2000-08-17 | $10.47 | $10.47 | 0 | — | — |
| 2000-08-16 | $10.47 | $10.47 | 5,625 | — | — |
| 2000-08-15 | $10.80 | $10.80 | 0 | — | — |
| 2000-08-14 | $10.80 | $10.80 | 8,625 | — | — |
| 2000-08-11 | $10.80 | $10.80 | 11,063 | — | — |
| 2000-08-10 | $10.67 | $10.67 | 20,250 | — | — |
| 2000-08-09 | $10.60 | $10.60 | 0 | — | — |
| 2000-08-08 | $10.60 | $10.60 | 8,250 | — | — |
| 2000-08-07 | $10.60 | $10.60 | 375 | — | — |
| 2000-08-04 | $10.67 | $10.67 | 2,250 | — | — |
| 2000-08-03 | $10.40 | $10.40 | 0 | — | — |
| 2000-08-02 | $10.40 | $10.40 | 0 | — | — |
| 2000-08-01 | $10.40 | $10.40 | 3,750 | — | — |
| 2000-07-31 | $10.87 | $10.87 | 0 | — | — |
| 2000-07-28 | $10.87 | $10.87 | 188 | — | — |
| 2000-07-27 | $10.40 | $10.40 | 0 | — | — |
| 2000-07-26 | $10.40 | $10.40 | 0 | — | — |
| 2000-07-25 | $10.40 | $10.40 | 3,750 | — | — |
| 2000-07-24 | $10.40 | $10.40 | 3,750 | — | — |
| 2000-07-21 | $10.67 | $10.67 | 9,000 | — | — |
| 2000-07-20 | $10.93 | $10.93 | 0 | — | — |
| 2000-07-19 | $10.93 | $10.93 | 3,188 | — | — |
| 2000-07-18 | $10.80 | $10.80 | 1,125 | — | — |
| 2000-07-17 | $10.80 | $10.80 | 563 | — | — |
| 2000-07-14 | $10.80 | $10.80 | 2,625 | — | — |
| 2000-07-13 | $10.80 | $10.80 | 375 | — | — |
| 2000-07-12 | $10.80 | $10.80 | 375 | — | — |
| 2000-07-11 | $10.93 | $10.93 | 0 | — | — |
| 2000-07-10 | $10.93 | $10.93 | 938 | — | — |
| 2000-07-07 | $10.87 | $10.87 | 0 | — | — |
| 2000-07-06 | $10.87 | $10.87 | 3,750 | — | — |
| 2000-07-05 | $10.93 | $10.93 | 40,313 | — | — |
| 2000-07-03 | $11.13 | $11.13 | 3,938 | — | — |
| 2000-06-30 | $11.13 | $11.13 | 22,875 | — | — |
| 2000-06-29 | $10.80 | $10.80 | 0 | — | — |
| 2000-06-28 | $10.80 | $10.80 | 7,125 | — | — |
| 2000-06-27 | $10.53 | $10.53 | 15,375 | — | — |
| 2000-06-26 | $10.80 | $10.80 | 2,250 | — | — |
| 2000-06-23 | $10.80 | $10.80 | 19,500 | — | — |
| 2000-06-22 | $10.80 | $10.80 | 0 | — | — |
| 2000-06-21 | $10.80 | $10.80 | 375 | — | — |
| 2000-06-20 | $10.87 | $10.87 | 6,000 | — | — |
| 2000-06-19 | $10.80 | $10.80 | 0 | — | — |
| 2000-06-16 | $10.80 | $10.80 | 1,313 | — | — |
| 2000-06-15 | $10.80 | $10.80 | 3,563 | — | — |
| 2000-06-14 | $10.80 | $10.80 | 188 | — | — |
| 2000-06-13 | $10.80 | $10.80 | 0 | — | — |
| 2000-06-12 | $10.80 | $10.80 | 938 | — | — |
| 2000-06-09 | $10.93 | $10.93 | 0 | — | — |
| 2000-06-08 | $10.93 | $10.93 | 0 | — | — |
| 2000-06-07 | $10.93 | $10.93 | 50,063 | — | — |
| 2000-06-06 | $10.80 | $10.80 | 0 | — | — |
| 2000-06-05 | $10.80 | $10.80 | 0 | — | — |
| 2000-06-02 | $10.80 | $10.80 | 0 | — | — |
| 2000-06-01 | $10.80 | $10.80 | 0 | — | — |
| 2000-05-31 | $10.80 | $10.80 | 188 | — | — |
| 2000-05-30 | $10.80 | $10.80 | 375 | — | — |
| 2000-05-26 | $11.00 | $11.00 | 0 | — | — |
| 2000-05-25 | $11.00 | $11.00 | 6,563 | — | — |
| 2000-05-24 | $11.07 | $11.07 | 0 | — | — |
| 2000-05-23 | $11.07 | $11.07 | 3,750 | — | — |
| 2000-05-22 | $11.20 | $11.20 | 938 | — | — |
| 2000-05-19 | $11.20 | $11.20 | 0 | — | — |
| 2000-05-18 | $11.20 | $11.20 | 188 | — | — |
| 2000-05-17 | $11.73 | $11.73 | 5,438 | — | — |
| 2000-05-16 | $11.73 | $11.73 | 188 | — | — |
| 2000-05-15 | $11.73 | $11.73 | 375 | — | — |
| 2000-05-12 | $12.00 | $12.00 | 1,500 | — | — |
| 2000-05-11 | $11.60 | $11.60 | 21,188 | — | — |
| 2000-05-10 | $12.00 | $12.00 | 3,188 | — | — |
| 2000-05-09 | $11.60 | $11.60 | 0 | — | — |
| 2000-05-08 | $11.60 | $11.60 | 1,500 | — | — |
| 2000-05-05 | $11.60 | $11.60 | 0 | — | — |
| 2000-05-04 | $11.60 | $11.60 | 0 | — | — |
| 2000-05-03 | $11.60 | $11.60 | 0 | — | — |
| 2000-05-02 | $11.60 | $11.60 | 4,875 | — | — |
| 2000-05-01 | $11.60 | $11.60 | 188 | — | — |
| 2000-04-28 | $13.20 | $13.20 | 0 | — | — |
| 2000-04-27 | $13.20 | $13.20 | 0 | — | — |
| 2000-04-26 | $13.20 | $13.20 | 375 | — | — |
| 2000-04-25 | $13.20 | $13.20 | 3,938 | — | — |
| 2000-04-24 | $13.47 | $13.47 | 5,625 | — | — |
| 2000-04-20 | $13.33 | $13.33 | 4,313 | — | — |
| 2000-04-19 | $13.33 | $13.33 | 7,125 | — | — |
| 2000-04-18 | $12.80 | $12.80 | 3,563 | — | — |
| 2000-04-17 | $12.80 | $12.80 | 3,188 | — | — |
| 2000-04-14 | $11.73 | $11.73 | 5,250 | — | — |
| 2000-04-13 | $11.73 | $11.73 | 750 | — | — |
| 2000-04-12 | $11.73 | $11.73 | 188 | — | — |
| 2000-04-11 | $11.43 | $11.43 | 591 | — | — |
| 2000-04-10 | $11.30 | $11.30 | 0 | — | — |
| 2000-04-07 | $11.30 | $11.30 | 3,741 | — | — |
| 2000-04-06 | $11.68 | $11.68 | 3,544 | — | — |
| 2000-04-05 | $11.49 | $11.49 | 60,244 | — | — |
| 2000-04-04 | $10.79 | $10.79 | 591 | — | — |
| 2000-04-03 | $11.17 | $11.17 | 3,150 | — | — |
| 2000-03-31 | $10.43 | $10.43 | 1,969 | — | — |
| 2000-03-30 | $10.79 | $10.79 | 0 | — | — |
| 2000-03-29 | $10.79 | $10.79 | 5,906 | — | — |
| 2000-03-28 | $10.92 | $10.92 | 9,056 | — | — |
| 2000-03-27 | $10.67 | $10.67 | 0 | — | — |
| 2000-03-24 | $10.67 | $10.67 | 3,347 | — | — |
| 2000-03-23 | $10.29 | $10.29 | 0 | — | — |
| 2000-03-22 | $10.29 | $10.29 | 591 | — | — |
| 2000-03-21 | $10.41 | $10.41 | 0 | — | — |
| 2000-03-20 | $10.41 | $10.41 | 1,969 | — | — |
| 2000-03-17 | $10.16 | $10.16 | 984 | — | — |
| 2000-03-16 | $10.29 | $10.29 | 1,772 | — | — |
| 2000-03-15 | $10.41 | $10.41 | 3,544 | — | — |
| 2000-03-14 | $10.67 | $10.67 | 2,756 | — | — |
| 2000-03-13 | $10.41 | $10.41 | 9,647 | — | — |
| 2000-03-10 | $11.30 | $11.30 | 3,347 | — | — |
| 2000-03-09 | $10.79 | $10.79 | 1,772 | — | — |
| 2000-03-08 | $11.43 | $11.43 | 12,009 | — | — |
| 2000-03-07 | $11.81 | $11.81 | 0 | — | — |
| 2000-03-06 | $11.81 | $11.81 | 12,797 | — | — |
| 2000-03-03 | $12.19 | $12.19 | 0 | — | — |
| 2000-03-02 | $12.19 | $12.19 | 9,844 | — | — |
| 2000-03-01 | $11.87 | $11.87 | 1,181 | — | — |
| 2000-02-29 | $11.81 | $11.81 | 5,513 | — | — |
| 2000-02-28 | $12.19 | $12.19 | 19,688 | — | — |
| 2000-02-25 | $12.70 | $12.70 | 0 | — | — |
| 2000-02-24 | $12.70 | $12.70 | 0 | — | — |
| 2000-02-23 | $12.70 | $12.70 | 197 | — | — |
| 2000-02-22 | $12.70 | $12.70 | 197 | — | — |
| 2000-02-18 | $12.70 | $12.70 | 0 | — | — |
| 2000-02-17 | $12.70 | $12.70 | 0 | — | — |
| 2000-02-16 | $12.70 | $12.70 | 3,347 | — | — |
| 2000-02-15 | $13.08 | $13.08 | 0 | — | — |
| 2000-02-14 | $13.08 | $13.08 | 3,544 | — | — |
| 2000-02-11 | $13.21 | $13.21 | 1,969 | — | — |
| 2000-02-10 | $13.08 | $13.08 | 5,709 | — | — |
| 2000-02-09 | $12.95 | $12.95 | 0 | — | — |
| 2000-02-08 | $12.95 | $12.95 | 2,953 | — | — |
| 2000-02-07 | $13.21 | $13.21 | 0 | — | — |
| 2000-02-04 | $13.21 | $13.21 | 0 | — | — |
| 2000-02-03 | $13.21 | $13.21 | 5,906 | — | — |
| 2000-02-02 | $13.33 | $13.33 | 0 | — | — |
| 2000-02-01 | $13.33 | $13.33 | 0 | — | — |
| 2000-01-31 | $13.33 | $13.33 | 0 | — | — |
| 2000-01-28 | $13.33 | $13.33 | 0 | — | — |
| 2000-01-27 | $13.33 | $13.33 | 6,694 | — | — |
| 2000-01-26 | $12.95 | $12.95 | 591 | — | — |
| 2000-01-25 | $12.95 | $12.95 | 0 | — | — |
| 2000-01-24 | $12.95 | $12.95 | 0 | — | — |
| 2000-01-21 | $12.95 | $12.95 | 197 | — | — |
| 2000-01-20 | $13.27 | $13.27 | 0 | — | — |
| 2000-01-19 | $13.27 | $13.27 | 45,478 | — | — |
| 2000-01-18 | $13.08 | $13.08 | 0 | — | — |
| 2000-01-14 | $13.08 | $13.08 | 0 | — | — |
| 2000-01-13 | $13.08 | $13.08 | 9,844 | — | — |
| 2000-01-12 | $12.70 | $12.70 | 1,378 | — | — |
| 2000-01-11 | $13.14 | $13.14 | 10,238 | — | — |
| 2000-01-10 | $13.02 | $13.02 | 0 | — | — |
| 2000-01-07 | $13.02 | $13.02 | 0 | — | — |
| 2000-01-06 | $13.02 | $13.02 | 11,025 | — | — |
| 2000-01-05 | $12.70 | $12.70 | 197 | — | — |
| 2000-01-04 | $12.70 | $12.70 | 3,150 | — | — |
| 2000-01-03 | $12.95 | $12.95 | 0 | — | — |