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
- 1993-06-10 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 | $12.94 | $19.11 | 6,500 | — | — |
| 2000-12-28 | $12.88 | $19.02 | 3,100 | — | — |
| 2000-12-27 | $12.94 | $19.11 | 7,400 | — | — |
| 2000-12-26 | $12.94 | $19.11 | 17,300 | — | — |
| 2000-12-22 | $12.88 | $19.02 | 10,700 | — | — |
| 2000-12-21 | $12.81 | $18.92 | 11,100 | — | — |
| 2000-12-20 | $12.75 | $18.83 | 28,000 | — | — |
| 2000-12-19 | $12.63 | $18.65 | 1,600 | — | — |
| 2000-12-18 | $12.50 | $18.46 | 41,400 | — | — |
| 2000-12-15 | $12.44 | $18.37 | 6,600 | — | — |
| 2000-12-14 | $12.38 | $18.28 | 7,500 | — | — |
| 2000-12-13 | $12.38 | $18.28 | 5,700 | — | — |
| 2000-12-12 | $12.38 | $18.19 | 4,300 | — | — |
| 2000-12-11 | $12.31 | $18.10 | 8,900 | — | — |
| 2000-12-08 | $12.25 | $18.01 | 11,200 | — | — |
| 2000-12-07 | $12.38 | $18.19 | 5,600 | — | — |
| 2000-12-06 | $12.31 | $18.10 | 4,300 | — | — |
| 2000-12-05 | $12.31 | $18.10 | 7,700 | — | — |
| 2000-12-04 | $12.38 | $18.19 | 6,200 | — | — |
| 2000-12-01 | $12.31 | $18.10 | 14,500 | — | — |
| 2000-11-30 | $12.38 | $18.19 | 5,700 | — | — |
| 2000-11-29 | $12.44 | $18.28 | 6,900 | — | — |
| 2000-11-28 | $12.38 | $18.19 | 15,900 | — | — |
| 2000-11-27 | $12.56 | $18.47 | 5,600 | — | — |
| 2000-11-24 | $12.56 | $18.47 | 14,000 | — | — |
| 2000-11-22 | $12.50 | $18.37 | 18,300 | — | — |
| 2000-11-21 | $12.31 | $18.10 | 14,200 | — | — |
| 2000-11-20 | $12.44 | $18.28 | 800 | — | — |
| 2000-11-17 | $12.38 | $18.19 | 4,000 | — | — |
| 2000-11-16 | $12.44 | $18.28 | 300 | — | — |
| 2000-11-15 | $12.44 | $18.28 | 2,800 | — | — |
| 2000-11-14 | $12.50 | $18.37 | 8,000 | — | — |
| 2000-11-13 | $12.69 | $18.65 | 2,900 | — | — |
| 2000-11-10 | $12.63 | $18.46 | 5,100 | — | — |
| 2000-11-09 | $12.50 | $18.28 | 15,700 | — | — |
| 2000-11-08 | $12.56 | $18.37 | 2,300 | — | — |
| 2000-11-07 | $12.44 | $18.19 | 1,700 | — | — |
| 2000-11-06 | $12.50 | $18.28 | 3,500 | — | — |
| 2000-11-03 | $12.44 | $18.19 | 0 | — | — |
| 2000-11-02 | $12.44 | $18.19 | 5,000 | — | — |
| 2000-11-01 | $12.44 | $18.19 | 6,000 | — | — |
| 2000-10-31 | $12.25 | $17.91 | 4,400 | — | — |
| 2000-10-30 | $12.25 | $17.91 | 2,300 | — | — |
| 2000-10-27 | $12.25 | $17.91 | 4,800 | — | — |
| 2000-10-26 | $12.19 | $17.82 | 9,400 | — | — |
| 2000-10-25 | $12.25 | $17.91 | 200 | — | — |
| 2000-10-24 | $12.25 | $17.91 | 600 | — | — |
| 2000-10-23 | $12.25 | $17.91 | 5,200 | — | — |
| 2000-10-20 | $12.19 | $17.82 | 400 | — | — |
| 2000-10-19 | $12.31 | $18.00 | 300 | — | — |
| 2000-10-18 | $12.31 | $18.00 | 5,200 | — | — |
| 2000-10-17 | $12.25 | $17.91 | 4,400 | — | — |
| 2000-10-16 | $12.31 | $18.00 | 2,000 | — | — |
| 2000-10-13 | $12.31 | $18.00 | 5,800 | — | — |
| 2000-10-12 | $12.31 | $18.00 | 2,700 | — | — |
| 2000-10-11 | $12.31 | $18.00 | 3,700 | — | — |
| 2000-10-10 | $12.50 | $18.18 | 3,500 | — | — |
| 2000-10-09 | $12.63 | $18.37 | 11,300 | — | — |
| 2000-10-06 | $12.63 | $18.37 | 2,700 | — | — |
| 2000-10-05 | $12.63 | $18.37 | 2,000 | — | — |
| 2000-10-04 | $12.69 | $18.46 | 600 | — | — |
| 2000-10-03 | $12.75 | $18.55 | 1,400 | — | — |
| 2000-10-02 | $12.75 | $18.55 | 3,100 | — | — |
| 2000-09-29 | $12.69 | $18.46 | 3,400 | — | — |
| 2000-09-28 | $12.75 | $18.55 | 1,300 | — | — |
| 2000-09-27 | $12.75 | $18.55 | 1,000 | — | — |
| 2000-09-26 | $12.75 | $18.55 | 200 | — | — |
| 2000-09-25 | $12.75 | $18.55 | 9,800 | — | — |
| 2000-09-22 | $12.75 | $18.55 | 3,900 | — | — |
| 2000-09-21 | $12.75 | $18.55 | 7,000 | — | — |
| 2000-09-20 | $12.81 | $18.64 | 5,000 | — | — |
| 2000-09-19 | $12.88 | $18.73 | 4,900 | — | — |
| 2000-09-18 | $12.88 | $18.73 | 4,500 | — | — |
| 2000-09-15 | $12.88 | $18.73 | 2,900 | — | — |
| 2000-09-14 | $12.88 | $18.73 | 32,800 | — | — |
| 2000-09-13 | $13.00 | $18.91 | 3,000 | — | — |
| 2000-09-12 | $13.13 | $19.00 | 2,800 | — | — |
| 2000-09-11 | $13.19 | $19.09 | 20,300 | — | — |
| 2000-09-08 | $13.25 | $19.18 | 2,000 | — | — |
| 2000-09-07 | $13.25 | $19.18 | 0 | — | — |
| 2000-09-06 | $13.25 | $19.18 | 2,800 | — | — |
| 2000-09-05 | $13.25 | $19.18 | 1,700 | — | — |
| 2000-09-01 | $13.31 | $19.27 | 1,100 | — | — |
| 2000-08-31 | $13.25 | $19.18 | 700 | — | — |
| 2000-08-30 | $13.25 | $19.18 | 2,700 | — | — |
| 2000-08-29 | $13.25 | $19.18 | 2,100 | — | — |
| 2000-08-28 | $13.25 | $19.18 | 400 | — | — |
| 2000-08-25 | $13.19 | $19.09 | 1,900 | — | — |
| 2000-08-24 | $13.31 | $19.27 | 9,100 | — | — |
| 2000-08-23 | $13.31 | $19.27 | 0 | — | — |
| 2000-08-22 | $13.31 | $19.27 | 0 | — | — |
| 2000-08-21 | $13.31 | $19.27 | 1,900 | — | — |
| 2000-08-18 | $13.44 | $19.45 | 1,200 | — | — |
| 2000-08-17 | $13.38 | $19.36 | 1,200 | — | — |
| 2000-08-16 | $13.50 | $19.54 | 1,000 | — | — |
| 2000-08-15 | $13.38 | $19.36 | 2,000 | — | — |
| 2000-08-14 | $13.38 | $19.36 | 3,000 | — | — |
| 2000-08-11 | $13.44 | $19.45 | 3,000 | — | — |
| 2000-08-10 | $13.44 | $19.36 | 800 | — | — |
| 2000-08-09 | $13.50 | $19.45 | 0 | — | — |
| 2000-08-08 | $13.50 | $19.45 | 7,300 | — | — |
| 2000-08-07 | $13.44 | $19.36 | 2,300 | — | — |
| 2000-08-04 | $13.31 | $19.18 | 11,200 | — | — |
| 2000-08-03 | $13.25 | $19.09 | 2,100 | — | — |
| 2000-08-02 | $13.19 | $19.00 | 4,500 | — | — |
| 2000-08-01 | $13.13 | $18.91 | 6,600 | — | — |
| 2000-07-31 | $13.13 | $18.91 | 2,400 | — | — |
| 2000-07-28 | $13.13 | $18.91 | 1,000 | — | — |
| 2000-07-27 | $13.06 | $18.82 | 13,000 | — | — |
| 2000-07-26 | $13.13 | $18.91 | 0 | — | — |
| 2000-07-25 | $13.13 | $18.91 | 7,500 | — | — |
| 2000-07-24 | $13.00 | $18.73 | 2,700 | — | — |
| 2000-07-21 | $13.13 | $18.91 | 3,500 | — | — |
| 2000-07-20 | $13.00 | $18.73 | 1,600 | — | — |
| 2000-07-19 | $13.00 | $18.73 | 1,700 | — | — |
| 2000-07-18 | $13.06 | $18.82 | 8,500 | — | — |
| 2000-07-17 | $12.94 | $18.64 | 4,600 | — | — |
| 2000-07-14 | $13.00 | $18.73 | 1,000 | — | — |
| 2000-07-13 | $13.00 | $18.73 | 2,000 | — | — |
| 2000-07-12 | $12.88 | $18.55 | 6,200 | — | — |
| 2000-07-11 | $13.06 | $18.72 | 6,700 | — | — |
| 2000-07-10 | $13.00 | $18.63 | 2,900 | — | — |
| 2000-07-07 | $12.94 | $18.54 | 4,900 | — | — |
| 2000-07-06 | $12.81 | $18.36 | 7,400 | — | — |
| 2000-07-05 | $12.75 | $18.27 | 0 | — | — |
| 2000-07-03 | $12.75 | $18.27 | 1,300 | — | — |
| 2000-06-30 | $12.69 | $18.19 | 2,000 | — | — |
| 2000-06-29 | $12.63 | $18.10 | 9,800 | — | — |
| 2000-06-28 | $12.69 | $18.19 | 1,100 | — | — |
| 2000-06-27 | $12.63 | $18.10 | 3,000 | — | — |
| 2000-06-26 | $12.69 | $18.19 | 0 | — | — |
| 2000-06-23 | $12.69 | $18.19 | 2,600 | — | — |
| 2000-06-22 | $12.69 | $18.19 | 2,200 | — | — |
| 2000-06-21 | $12.63 | $18.10 | 9,200 | — | — |
| 2000-06-20 | $12.50 | $17.92 | 6,800 | — | — |
| 2000-06-19 | $12.50 | $17.92 | 3,500 | — | — |
| 2000-06-16 | $12.50 | $17.92 | 4,200 | — | — |
| 2000-06-15 | $12.38 | $17.74 | 4,900 | — | — |
| 2000-06-14 | $12.50 | $17.92 | 1,200 | — | — |
| 2000-06-13 | $12.44 | $17.83 | 0 | — | — |
| 2000-06-12 | $12.56 | $17.91 | 2,400 | — | — |
| 2000-06-09 | $12.50 | $17.82 | 5,000 | — | — |
| 2000-06-08 | $12.38 | $17.65 | 7,600 | — | — |
| 2000-06-07 | $12.63 | $18.00 | 2,600 | — | — |
| 2000-06-06 | $12.38 | $17.65 | 0 | — | — |
| 2000-06-05 | $12.38 | $17.65 | 2,300 | — | — |
| 2000-06-02 | $12.25 | $17.47 | 300 | — | — |
| 2000-06-01 | $12.13 | $17.29 | 7,900 | — | — |
| 2000-05-31 | $12.06 | $17.20 | 3,800 | — | — |
| 2000-05-30 | $12.13 | $17.29 | 7,700 | — | — |
| 2000-05-26 | $12.06 | $17.20 | 300 | — | — |
| 2000-05-25 | $12.06 | $17.20 | 0 | — | — |
| 2000-05-24 | $12.06 | $17.20 | 1,200 | — | — |
| 2000-05-23 | $12.06 | $17.20 | 8,100 | — | — |
| 2000-05-22 | $12.25 | $17.47 | 5,900 | — | — |
| 2000-05-19 | $12.38 | $17.65 | 3,100 | — | — |
| 2000-05-18 | $12.38 | $17.65 | 600 | — | — |
| 2000-05-17 | $12.38 | $17.65 | 1,500 | — | — |
| 2000-05-16 | $12.38 | $17.65 | 1,800 | — | — |
| 2000-05-15 | $12.31 | $17.56 | 3,400 | — | — |
| 2000-05-12 | $12.38 | $17.65 | 6,200 | — | — |
| 2000-05-11 | $12.38 | $17.65 | 4,000 | — | — |
| 2000-05-10 | $12.44 | $17.64 | 0 | — | — |
| 2000-05-09 | $12.44 | $17.64 | 4,000 | — | — |
| 2000-05-08 | $12.44 | $17.64 | 5,900 | — | — |
| 2000-05-05 | $12.31 | $17.46 | 5,400 | — | — |
| 2000-05-04 | $12.31 | $17.46 | 0 | — | — |
| 2000-05-03 | $12.31 | $17.46 | 1,000 | — | — |
| 2000-05-02 | $12.31 | $17.46 | 4,600 | — | — |
| 2000-05-01 | $12.31 | $17.46 | 4,200 | — | — |
| 2000-04-28 | $12.25 | $17.38 | 200 | — | — |
| 2000-04-27 | $12.19 | $17.29 | 2,300 | — | — |
| 2000-04-26 | $12.25 | $17.38 | 0 | — | — |
| 2000-04-25 | $12.25 | $17.38 | 200 | — | — |
| 2000-04-24 | $12.19 | $17.29 | 0 | — | — |
| 2000-04-20 | $12.19 | $17.29 | 1,300 | — | — |
| 2000-04-19 | $12.31 | $17.46 | 1,000 | — | — |
| 2000-04-18 | $12.19 | $17.29 | 2,200 | — | — |
| 2000-04-17 | $12.25 | $17.38 | 11,000 | — | — |
| 2000-04-14 | $12.25 | $17.38 | 8,000 | — | — |
| 2000-04-13 | $12.25 | $17.38 | 8,800 | — | — |
| 2000-04-12 | $12.25 | $17.38 | 4,800 | — | — |
| 2000-04-11 | $12.25 | $17.28 | 2,400 | — | — |
| 2000-04-10 | $12.31 | $17.37 | 200 | — | — |
| 2000-04-07 | $12.25 | $17.28 | 12,900 | — | — |
| 2000-04-06 | $12.06 | $17.02 | 7,600 | — | — |
| 2000-04-05 | $12.13 | $17.11 | 4,700 | — | — |
| 2000-04-04 | $12.13 | $17.11 | 4,100 | — | — |
| 2000-04-03 | $11.94 | $16.84 | 700 | — | — |
| 2000-03-31 | $12.00 | $16.93 | 4,400 | — | — |
| 2000-03-30 | $11.88 | $16.75 | 9,700 | — | — |
| 2000-03-29 | $11.94 | $16.84 | 0 | — | — |
| 2000-03-28 | $11.94 | $16.84 | 5,400 | — | — |
| 2000-03-27 | $12.00 | $16.93 | 1,000 | — | — |
| 2000-03-24 | $12.00 | $16.93 | 2,200 | — | — |
| 2000-03-23 | $11.88 | $16.75 | 6,100 | — | — |
| 2000-03-22 | $12.00 | $16.93 | 4,600 | — | — |
| 2000-03-21 | $12.00 | $16.93 | 6,000 | — | — |
| 2000-03-20 | $12.00 | $16.93 | 11,000 | — | — |
| 2000-03-17 | $11.69 | $16.49 | 22,900 | — | — |
| 2000-03-16 | $11.69 | $16.49 | 8,800 | — | — |
| 2000-03-15 | $11.81 | $16.67 | 1,200 | — | — |
| 2000-03-14 | $11.81 | $16.67 | 7,600 | — | — |
| 2000-03-13 | $11.88 | $16.75 | 4,400 | — | — |
| 2000-03-10 | $12.00 | $16.84 | 4,100 | — | — |
| 2000-03-09 | $12.06 | $16.93 | 14,200 | — | — |
| 2000-03-08 | $12.13 | $17.01 | 6,500 | — | — |
| 2000-03-07 | $12.13 | $17.01 | 4,100 | — | — |
| 2000-03-06 | $12.13 | $17.01 | 3,800 | — | — |
| 2000-03-03 | $12.25 | $17.19 | 3,600 | — | — |
| 2000-03-02 | $12.38 | $17.37 | 1,000 | — | — |
| 2000-03-01 | $12.50 | $17.54 | 6,300 | — | — |
| 2000-02-29 | $12.38 | $17.37 | 8,900 | — | — |
| 2000-02-28 | $12.44 | $17.45 | 1,600 | — | — |
| 2000-02-25 | $12.50 | $17.54 | 0 | — | — |
| 2000-02-24 | $12.50 | $17.54 | 8,200 | — | — |
| 2000-02-23 | $12.63 | $17.72 | 3,700 | — | — |
| 2000-02-22 | $12.69 | $17.80 | 600 | — | — |
| 2000-02-18 | $12.63 | $17.72 | 2,400 | — | — |
| 2000-02-17 | $12.63 | $17.72 | 900 | — | — |
| 2000-02-16 | $12.69 | $17.80 | 2,000 | — | — |
| 2000-02-15 | $12.63 | $17.72 | 7,600 | — | — |
| 2000-02-14 | $12.63 | $17.72 | 0 | — | — |
| 2000-02-11 | $12.63 | $17.72 | 11,100 | — | — |
| 2000-02-10 | $12.69 | $17.71 | 0 | — | — |
| 2000-02-09 | $12.69 | $17.71 | 0 | — | — |
| 2000-02-08 | $12.69 | $17.71 | 300 | — | — |
| 2000-02-07 | $12.69 | $17.71 | 2,500 | — | — |
| 2000-02-04 | $12.69 | $17.71 | 7,500 | — | — |
| 2000-02-03 | $12.44 | $17.36 | 7,800 | — | — |
| 2000-02-02 | $12.06 | $16.84 | 4,000 | — | — |
| 2000-02-01 | $12.13 | $16.93 | 2,700 | — | — |
| 2000-01-31 | $12.06 | $16.84 | 4,900 | — | — |
| 2000-01-28 | $12.13 | $16.93 | 4,200 | — | — |
| 2000-01-27 | $12.06 | $16.84 | 5,400 | — | — |
| 2000-01-26 | $12.06 | $16.84 | 3,000 | — | — |
| 2000-01-25 | $12.19 | $17.01 | 3,900 | — | — |
| 2000-01-24 | $12.19 | $17.01 | 3,600 | — | — |
| 2000-01-21 | $12.06 | $16.84 | 0 | — | — |
| 2000-01-20 | $12.06 | $16.84 | 7,300 | — | — |
| 2000-01-19 | $12.13 | $16.93 | 7,000 | — | — |
| 2000-01-18 | $12.13 | $16.93 | 2,900 | — | — |
| 2000-01-14 | $12.06 | $16.84 | 4,500 | — | — |
| 2000-01-13 | $12.13 | $16.93 | 2,400 | — | — |
| 2000-01-12 | $12.06 | $16.84 | 100 | — | — |
| 2000-01-11 | $12.13 | $16.84 | 12,900 | — | — |
| 2000-01-10 | $12.06 | $16.75 | 3,400 | — | — |
| 2000-01-07 | $12.06 | $16.75 | 11,500 | — | — |
| 2000-01-06 | $11.88 | $16.49 | 3,600 | — | — |
| 2000-01-05 | $11.88 | $16.49 | 6,600 | — | — |
| 2000-01-04 | $11.75 | $16.32 | 11,800 | — | — |
| 2000-01-03 | $11.94 | $16.58 | 500 | — | — |