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
- 1984-06-07 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 | $11.52 | $12.76 | 48,000 | — | — |
| 2000-12-28 | $12.04 | $13.33 | 60,200 | — | — |
| 2000-12-27 | $11.60 | $12.85 | 33,600 | — | — |
| 2000-12-26 | $11.15 | $12.35 | 25,300 | — | — |
| 2000-12-22 | $11.08 | $12.27 | 39,300 | — | — |
| 2000-12-21 | $10.51 | $11.64 | 15,000 | — | — |
| 2000-12-20 | $10.62 | $11.76 | 127,800 | — | — |
| 2000-12-19 | $11.90 | $13.18 | 105,000 | — | — |
| 2000-12-18 | $11.76 | $13.02 | 61,500 | — | — |
| 2000-12-15 | $11.70 | $12.96 | 47,300 | — | — |
| 2000-12-14 | $11.98 | $13.27 | 16,100 | — | — |
| 2000-12-13 | $11.86 | $13.14 | 23,000 | — | — |
| 2000-12-12 | $11.35 | $12.57 | 15,400 | — | — |
| 2000-12-11 | $11.15 | $12.35 | 13,300 | — | — |
| 2000-12-08 | $11.15 | $12.35 | 37,300 | — | — |
| 2000-12-07 | $10.95 | $12.13 | 45,600 | — | — |
| 2000-12-06 | $11.01 | $12.19 | 14,300 | — | — |
| 2000-12-05 | $11.25 | $12.46 | 23,500 | — | — |
| 2000-12-04 | $10.80 | $11.96 | 10,100 | — | — |
| 2000-12-01 | $10.99 | $12.17 | 8,300 | — | — |
| 2000-11-30 | $10.80 | $11.96 | 42,700 | — | — |
| 2000-11-29 | $10.50 | $11.63 | 8,300 | — | — |
| 2000-11-28 | $10.45 | $11.57 | 27,900 | — | — |
| 2000-11-27 | $10.30 | $11.41 | 60,500 | — | — |
| 2000-11-24 | $10.36 | $11.47 | 1,600 | — | — |
| 2000-11-22 | $10.35 | $11.46 | 25,700 | — | — |
| 2000-11-21 | $10.25 | $11.35 | 23,400 | — | — |
| 2000-11-20 | $10.22 | $11.32 | 43,500 | — | — |
| 2000-11-17 | $10.25 | $11.35 | 15,500 | — | — |
| 2000-11-16 | $10.08 | $11.16 | 40,900 | — | — |
| 2000-11-15 | $10.19 | $11.29 | 18,800 | — | — |
| 2000-11-14 | $10.10 | $11.19 | 36,300 | — | — |
| 2000-11-13 | $9.90 | $10.96 | 26,700 | — | — |
| 2000-11-10 | $9.49 | $10.51 | 13,100 | — | — |
| 2000-11-09 | $9.59 | $10.62 | 17,400 | — | — |
| 2000-11-08 | $9.47 | $10.49 | 18,200 | — | — |
| 2000-11-07 | $9.30 | $10.30 | 190,300 | — | — |
| 2000-11-06 | $9.65 | $10.69 | 25,300 | — | — |
| 2000-11-03 | $9.80 | $10.85 | 22,000 | — | — |
| 2000-11-02 | $9.63 | $10.67 | 50,300 | — | — |
| 2000-11-01 | $9.50 | $10.52 | 21,600 | — | — |
| 2000-10-31 | $9.42 | $10.43 | 39,800 | — | — |
| 2000-10-30 | $9.05 | $10.02 | 12,000 | — | — |
| 2000-10-27 | $9.25 | $10.24 | 17,000 | — | — |
| 2000-10-26 | $9.00 | $9.97 | 218,800 | — | — |
| 2000-10-25 | $9.15 | $10.13 | 176,000 | — | — |
| 2000-10-24 | $8.89 | $9.85 | 55,600 | — | — |
| 2000-10-23 | $9.45 | $10.47 | 72,900 | — | — |
| 2000-10-20 | $9.29 | $10.29 | 28,300 | — | — |
| 2000-10-19 | $9.45 | $10.47 | 55,100 | — | — |
| 2000-10-18 | $10.05 | $11.13 | 11,700 | — | — |
| 2000-10-17 | $10.20 | $11.30 | 23,600 | — | — |
| 2000-10-16 | $10.40 | $11.52 | 19,100 | — | — |
| 2000-10-13 | $10.80 | $11.96 | 43,600 | — | — |
| 2000-10-12 | $10.00 | $11.08 | 5,800 | — | — |
| 2000-10-11 | $9.80 | $10.83 | 28,500 | — | — |
| 2000-10-10 | $9.95 | $10.99 | 41,800 | — | — |
| 2000-10-09 | $10.06 | $11.11 | 8,200 | — | — |
| 2000-10-06 | $10.30 | $11.38 | 17,200 | — | — |
| 2000-10-05 | $10.29 | $11.37 | 17,900 | — | — |
| 2000-10-04 | $10.08 | $11.14 | 25,800 | — | — |
| 2000-10-03 | $9.88 | $10.91 | 27,300 | — | — |
| 2000-10-02 | $9.99 | $11.04 | 19,000 | — | — |
| 2000-09-29 | $10.29 | $11.37 | 24,900 | — | — |
| 2000-09-28 | $10.05 | $11.10 | 87,000 | — | — |
| 2000-09-27 | $10.90 | $12.04 | 23,100 | — | — |
| 2000-09-26 | $11.00 | $12.15 | 33,400 | — | — |
| 2000-09-25 | $11.26 | $12.44 | 12,400 | — | — |
| 2000-09-22 | $11.75 | $12.98 | 14,100 | — | — |
| 2000-09-21 | $11.69 | $12.91 | 15,500 | — | — |
| 2000-09-20 | $12.19 | $13.46 | 14,600 | — | — |
| 2000-09-19 | $12.44 | $13.74 | 21,500 | — | — |
| 2000-09-18 | $12.38 | $13.67 | 35,100 | — | — |
| 2000-09-15 | $12.75 | $14.09 | 62,100 | — | — |
| 2000-09-14 | $12.63 | $13.95 | 42,100 | — | — |
| 2000-09-13 | $12.69 | $14.02 | 12,600 | — | — |
| 2000-09-12 | $12.75 | $14.09 | 12,000 | — | — |
| 2000-09-11 | $12.56 | $13.88 | 33,700 | — | — |
| 2000-09-08 | $12.56 | $13.88 | 14,100 | — | — |
| 2000-09-07 | $12.69 | $14.02 | 17,300 | — | — |
| 2000-09-06 | $12.63 | $13.95 | 18,100 | — | — |
| 2000-09-05 | $12.88 | $14.22 | 6,600 | — | — |
| 2000-09-01 | $12.88 | $14.22 | 23,200 | — | — |
| 2000-08-31 | $12.75 | $14.09 | 28,700 | — | — |
| 2000-08-30 | $12.69 | $14.02 | 17,700 | — | — |
| 2000-08-29 | $12.69 | $14.02 | 23,500 | — | — |
| 2000-08-28 | $12.63 | $13.95 | 3,000 | — | — |
| 2000-08-25 | $12.75 | $14.09 | 24,700 | — | — |
| 2000-08-24 | $12.56 | $13.88 | 32,900 | — | — |
| 2000-08-23 | $12.63 | $13.95 | 29,900 | — | — |
| 2000-08-22 | $12.25 | $13.53 | 13,900 | — | — |
| 2000-08-21 | $12.75 | $14.09 | 10,100 | — | — |
| 2000-08-18 | $13.06 | $14.43 | 39,100 | — | — |
| 2000-08-17 | $13.00 | $14.36 | 3,600 | — | — |
| 2000-08-16 | $12.88 | $14.22 | 4,100 | — | — |
| 2000-08-15 | $12.69 | $14.02 | 7,800 | — | — |
| 2000-08-14 | $12.81 | $14.15 | 44,800 | — | — |
| 2000-08-11 | $12.31 | $13.60 | 45,900 | — | — |
| 2000-08-10 | $12.50 | $13.81 | 3,200 | — | — |
| 2000-08-09 | $12.88 | $14.22 | 13,000 | — | — |
| 2000-08-08 | $12.81 | $14.15 | 19,300 | — | — |
| 2000-08-07 | $13.13 | $14.50 | 13,500 | — | — |
| 2000-08-04 | $13.06 | $14.43 | 9,500 | — | — |
| 2000-08-03 | $13.38 | $14.78 | 4,900 | — | — |
| 2000-08-02 | $13.50 | $14.91 | 7,000 | — | — |
| 2000-08-01 | $13.63 | $15.05 | 4,100 | — | — |
| 2000-07-31 | $13.94 | $15.40 | 18,600 | — | — |
| 2000-07-28 | $13.25 | $14.64 | 18,800 | — | — |
| 2000-07-27 | $13.63 | $15.05 | 46,100 | — | — |
| 2000-07-26 | $13.69 | $15.12 | 28,300 | — | — |
| 2000-07-25 | $13.31 | $14.71 | 15,500 | — | — |
| 2000-07-24 | $13.06 | $14.43 | 46,800 | — | — |
| 2000-07-21 | $13.44 | $14.84 | 12,000 | — | — |
| 2000-07-20 | $13.69 | $15.12 | 47,800 | — | — |
| 2000-07-19 | $13.44 | $14.84 | 13,300 | — | — |
| 2000-07-18 | $13.56 | $14.98 | 14,200 | — | — |
| 2000-07-17 | $13.56 | $14.98 | 14,100 | — | — |
| 2000-07-14 | $13.56 | $14.98 | 26,700 | — | — |
| 2000-07-13 | $13.56 | $14.98 | 26,200 | — | — |
| 2000-07-12 | $13.38 | $14.78 | 18,100 | — | — |
| 2000-07-11 | $13.19 | $14.54 | 21,100 | — | — |
| 2000-07-10 | $13.06 | $14.40 | 7,000 | — | — |
| 2000-07-07 | $13.00 | $14.33 | 25,700 | — | — |
| 2000-07-06 | $13.13 | $14.47 | 16,300 | — | — |
| 2000-07-05 | $13.13 | $14.47 | 12,800 | — | — |
| 2000-07-03 | $13.13 | $14.47 | 7,800 | — | — |
| 2000-06-30 | $12.50 | $13.78 | 74,200 | — | — |
| 2000-06-29 | $13.13 | $14.47 | 33,600 | — | — |
| 2000-06-28 | $13.56 | $14.95 | 27,700 | — | — |
| 2000-06-27 | $12.94 | $14.27 | 49,700 | — | — |
| 2000-06-26 | $13.00 | $14.33 | 17,700 | — | — |
| 2000-06-23 | $12.63 | $13.92 | 56,800 | — | — |
| 2000-06-22 | $12.81 | $14.13 | 17,400 | — | — |
| 2000-06-21 | $13.13 | $14.47 | 14,600 | — | — |
| 2000-06-20 | $13.81 | $15.23 | 21,300 | — | — |
| 2000-06-19 | $13.94 | $15.37 | 15,200 | — | — |
| 2000-06-16 | $12.75 | $14.06 | 44,800 | — | — |
| 2000-06-15 | $13.19 | $14.54 | 35,400 | — | — |
| 2000-06-14 | $13.75 | $15.16 | 9,000 | — | — |
| 2000-06-13 | $13.75 | $15.16 | 3,400 | — | — |
| 2000-06-12 | $13.75 | $15.16 | 6,400 | — | — |
| 2000-06-09 | $14.00 | $15.44 | 12,300 | — | — |
| 2000-06-08 | $14.19 | $15.64 | 6,400 | — | — |
| 2000-06-07 | $14.06 | $15.51 | 4,500 | — | — |
| 2000-06-06 | $14.25 | $15.71 | 16,500 | — | — |
| 2000-06-05 | $13.50 | $14.89 | 35,600 | — | — |
| 2000-06-02 | $13.94 | $15.37 | 19,100 | — | — |
| 2000-06-01 | $14.44 | $15.92 | 5,700 | — | — |
| 2000-05-31 | $14.81 | $16.33 | 20,800 | — | — |
| 2000-05-30 | $14.88 | $16.40 | 23,800 | — | — |
| 2000-05-26 | $14.44 | $15.92 | 20,100 | — | — |
| 2000-05-25 | $14.88 | $16.40 | 8,600 | — | — |
| 2000-05-24 | $14.88 | $16.40 | 24,400 | — | — |
| 2000-05-23 | $15.75 | $17.37 | 231,200 | — | — |
| 2000-05-22 | $15.50 | $17.09 | 83,500 | — | — |
| 2000-05-19 | $13.88 | $15.30 | 27,100 | — | — |
| 2000-05-18 | $13.38 | $14.75 | 18,500 | — | — |
| 2000-05-17 | $13.56 | $14.95 | 15,900 | — | — |
| 2000-05-16 | $13.63 | $15.02 | 35,700 | — | — |
| 2000-05-15 | $13.31 | $14.68 | 4,400 | — | — |
| 2000-05-12 | $13.06 | $14.40 | 15,400 | — | — |
| 2000-05-11 | $13.06 | $14.40 | 17,500 | — | — |
| 2000-05-10 | $12.94 | $14.27 | 40,400 | — | — |
| 2000-05-09 | $13.13 | $14.47 | 20,100 | — | — |
| 2000-05-08 | $13.00 | $14.33 | 16,200 | — | — |
| 2000-05-05 | $13.00 | $14.33 | 10,600 | — | — |
| 2000-05-04 | $12.63 | $13.92 | 44,700 | — | — |
| 2000-05-03 | $12.38 | $13.64 | 31,300 | — | — |
| 2000-05-02 | $12.88 | $14.20 | 14,500 | — | — |
| 2000-05-01 | $13.13 | $14.47 | 17,700 | — | — |
| 2000-04-28 | $12.88 | $14.20 | 71,500 | — | — |
| 2000-04-27 | $13.75 | $15.16 | 33,000 | — | — |
| 2000-04-26 | $14.25 | $15.71 | 35,300 | — | — |
| 2000-04-25 | $14.94 | $16.47 | 47,200 | — | — |
| 2000-04-24 | $14.06 | $15.51 | 42,400 | — | — |
| 2000-04-20 | $13.00 | $14.33 | 36,000 | — | — |
| 2000-04-19 | $12.56 | $13.85 | 26,000 | — | — |
| 2000-04-18 | $12.06 | $13.30 | 32,900 | — | — |
| 2000-04-17 | $11.75 | $12.96 | 61,300 | — | — |
| 2000-04-14 | $11.50 | $12.68 | 40,200 | — | — |
| 2000-04-13 | $12.00 | $13.23 | 26,500 | — | — |
| 2000-04-12 | $11.69 | $12.89 | 31,000 | — | — |
| 2000-04-11 | $11.38 | $12.51 | 38,800 | — | — |
| 2000-04-10 | $11.19 | $12.31 | 49,600 | — | — |
| 2000-04-07 | $11.00 | $12.10 | 39,500 | — | — |
| 2000-04-06 | $10.69 | $11.76 | 25,000 | — | — |
| 2000-04-05 | $10.44 | $11.48 | 72,800 | — | — |
| 2000-04-04 | $10.81 | $11.90 | 51,200 | — | — |
| 2000-04-03 | $10.50 | $11.55 | 42,100 | — | — |
| 2000-03-31 | $10.44 | $11.48 | 48,500 | — | — |
| 2000-03-30 | $10.31 | $11.35 | 12,900 | — | — |
| 2000-03-29 | $10.25 | $11.28 | 90,000 | — | — |
| 2000-03-28 | $10.06 | $11.07 | 41,100 | — | — |
| 2000-03-27 | $10.25 | $11.28 | 20,800 | — | — |
| 2000-03-24 | $10.00 | $11.00 | 62,300 | — | — |
| 2000-03-23 | $9.81 | $10.80 | 107,600 | — | — |
| 2000-03-22 | $9.81 | $10.80 | 83,000 | — | — |
| 2000-03-21 | $9.81 | $10.80 | 91,000 | — | — |
| 2000-03-20 | $9.81 | $10.80 | 38,600 | — | — |
| 2000-03-17 | $9.81 | $10.80 | 50,300 | — | — |
| 2000-03-16 | $9.50 | $10.45 | 156,200 | — | — |
| 2000-03-15 | $8.94 | $9.83 | 50,300 | — | — |
| 2000-03-14 | $9.25 | $10.18 | 189,500 | — | — |
| 2000-03-13 | $9.25 | $10.18 | 180,000 | — | — |
| 2000-03-10 | $9.50 | $10.45 | 107,500 | — | — |
| 2000-03-09 | $9.63 | $10.59 | 63,500 | — | — |
| 2000-03-08 | $9.38 | $10.31 | 54,600 | — | — |
| 2000-03-07 | $9.19 | $10.11 | 93,100 | — | — |
| 2000-03-06 | $9.06 | $9.97 | 7,600 | — | — |
| 2000-03-03 | $9.19 | $10.11 | 32,900 | — | — |
| 2000-03-02 | $8.81 | $9.70 | 32,700 | — | — |
| 2000-03-01 | $8.63 | $9.49 | 57,900 | — | — |
| 2000-02-29 | $8.38 | $9.21 | 219,800 | — | — |
| 2000-02-28 | $8.69 | $9.56 | 63,000 | — | — |
| 2000-02-25 | $8.75 | $9.63 | 44,100 | — | — |
| 2000-02-24 | $9.06 | $9.97 | 15,800 | — | — |
| 2000-02-23 | $9.06 | $9.97 | 1,014,100 | — | — |
| 2000-02-22 | $9.00 | $9.90 | 62,400 | — | — |
| 2000-02-18 | $9.13 | $10.04 | 47,600 | — | — |
| 2000-02-17 | $9.69 | $10.66 | 19,500 | — | — |
| 2000-02-16 | $9.50 | $10.45 | 22,700 | — | — |
| 2000-02-15 | $9.31 | $10.25 | 19,900 | — | — |
| 2000-02-14 | $9.56 | $10.52 | 27,500 | — | — |
| 2000-02-11 | $9.63 | $10.59 | 18,200 | — | — |
| 2000-02-10 | $9.75 | $10.73 | 35,000 | — | — |
| 2000-02-09 | $9.81 | $10.80 | 87,700 | — | — |
| 2000-02-08 | $9.81 | $10.80 | 202,200 | — | — |
| 2000-02-07 | $11.06 | $12.17 | 45,000 | — | — |
| 2000-02-04 | $11.19 | $12.31 | 20,200 | — | — |
| 2000-02-03 | $11.19 | $12.31 | 51,200 | — | — |
| 2000-02-02 | $11.13 | $12.24 | 37,400 | — | — |
| 2000-02-01 | $11.50 | $12.65 | 98,200 | — | — |
| 2000-01-31 | $11.63 | $12.79 | 79,700 | — | — |
| 2000-01-28 | $11.75 | $12.93 | 34,600 | — | — |
| 2000-01-27 | $12.00 | $13.20 | 54,100 | — | — |
| 2000-01-26 | $12.06 | $13.27 | 99,700 | — | — |
| 2000-01-25 | $11.94 | $13.13 | 72,100 | — | — |
| 2000-01-24 | $11.94 | $13.13 | 35,500 | — | — |
| 2000-01-21 | $11.75 | $12.93 | 63,500 | — | — |
| 2000-01-20 | $11.94 | $13.13 | 15,300 | — | — |
| 2000-01-19 | $12.00 | $13.20 | 42,900 | — | — |
| 2000-01-18 | $12.00 | $13.20 | 21,100 | — | — |
| 2000-01-14 | $12.50 | $13.75 | 40,600 | — | — |
| 2000-01-13 | $12.38 | $13.61 | 16,000 | — | — |
| 2000-01-12 | $12.19 | $13.41 | 12,500 | — | — |
| 2000-01-11 | $12.13 | $13.31 | 22,000 | — | — |
| 2000-01-10 | $11.88 | $13.04 | 25,800 | — | — |
| 2000-01-07 | $11.69 | $12.83 | 10,400 | — | — |
| 2000-01-06 | $11.56 | $12.69 | 16,800 | — | — |
| 2000-01-05 | $11.56 | $12.69 | 21,000 | — | — |
| 2000-01-04 | $11.38 | $12.49 | 125,100 | — | — |
| 2000-01-03 | $11.38 | $12.49 | 183,000 | — | — |