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 | $10.63 | $10.67 | 70,650 | — | — |
| 2000-12-28 | $10.50 | $10.55 | 70,500 | — | — |
| 2000-12-27 | $10.33 | $10.38 | 111,000 | — | — |
| 2000-12-26 | $10.42 | $10.46 | 19,800 | — | — |
| 2000-12-22 | $10.42 | $10.46 | 27,600 | — | — |
| 2000-12-21 | $10.42 | $10.46 | 34,650 | — | — |
| 2000-12-20 | $10.54 | $10.59 | 7,800 | — | — |
| 2000-12-19 | $10.54 | $10.59 | 16,350 | — | — |
| 2000-12-18 | $10.54 | $10.59 | 7,650 | — | — |
| 2000-12-15 | $10.54 | $10.59 | 3,150 | — | — |
| 2000-12-14 | $10.58 | $10.63 | 900 | — | — |
| 2000-12-13 | $10.63 | $10.67 | 23,700 | — | — |
| 2000-12-12 | $10.58 | $10.63 | 25,350 | — | — |
| 2000-12-11 | $10.63 | $10.67 | 13,350 | — | — |
| 2000-12-08 | $10.63 | $10.67 | 3,450 | — | — |
| 2000-12-07 | $10.58 | $10.63 | 2,850 | — | — |
| 2000-12-06 | $10.67 | $10.71 | 46,800 | — | — |
| 2000-12-05 | $10.67 | $10.71 | 8,850 | — | — |
| 2000-12-04 | $10.50 | $10.55 | 9,750 | — | — |
| 2000-12-01 | $10.50 | $10.55 | 2,400 | — | — |
| 2000-11-30 | $10.46 | $10.51 | 8,550 | — | — |
| 2000-11-29 | $10.50 | $10.55 | 7,050 | — | — |
| 2000-11-28 | $10.67 | $10.71 | 11,850 | — | — |
| 2000-11-27 | $10.58 | $10.63 | 16,800 | — | — |
| 2000-11-24 | $10.67 | $10.71 | 1,650 | — | — |
| 2000-11-22 | $10.58 | $10.63 | 7,350 | — | — |
| 2000-11-21 | $10.71 | $10.76 | 9,750 | — | — |
| 2000-11-20 | $10.71 | $10.76 | 3,000 | — | — |
| 2000-11-17 | $10.71 | $10.76 | 1,800 | — | — |
| 2000-11-16 | $10.71 | $10.76 | 750 | — | — |
| 2000-11-15 | $10.71 | $10.76 | 3,600 | — | — |
| 2000-11-14 | $10.75 | $10.80 | 1,500 | — | — |
| 2000-11-13 | $10.75 | $10.80 | 31,950 | — | — |
| 2000-11-10 | $10.63 | $10.67 | 0 | — | — |
| 2000-11-09 | $10.63 | $10.67 | 1,500 | — | — |
| 2000-11-08 | $10.42 | $10.46 | 14,550 | — | — |
| 2000-11-07 | $10.42 | $10.46 | 25,350 | — | — |
| 2000-11-06 | $10.58 | $10.63 | 18,600 | — | — |
| 2000-11-03 | $10.75 | $10.80 | 7,950 | — | — |
| 2000-11-02 | $10.77 | $10.82 | 7,950 | — | — |
| 2000-11-01 | $10.83 | $10.88 | 1,200 | — | — |
| 2000-10-31 | $10.83 | $10.88 | 14,250 | — | — |
| 2000-10-30 | $10.88 | $10.92 | 14,100 | — | — |
| 2000-10-27 | $10.88 | $10.92 | 33,000 | — | — |
| 2000-10-26 | $11.00 | $11.05 | 11,250 | — | — |
| 2000-10-25 | $10.92 | $10.97 | 22,950 | — | — |
| 2000-10-24 | $10.92 | $10.97 | 1,350 | — | — |
| 2000-10-23 | $11.00 | $11.05 | 3,150 | — | — |
| 2000-10-20 | $10.92 | $10.97 | 5,250 | — | — |
| 2000-10-19 | $11.00 | $11.05 | 15,150 | — | — |
| 2000-10-18 | $11.00 | $11.05 | 10,650 | — | — |
| 2000-10-17 | $10.92 | $10.97 | 900 | — | — |
| 2000-10-16 | $10.88 | $10.92 | 12,450 | — | — |
| 2000-10-13 | $11.08 | $11.13 | 15,300 | — | — |
| 2000-10-12 | $11.17 | $11.22 | 4,050 | — | — |
| 2000-10-11 | $11.33 | $11.38 | 2,850 | — | — |
| 2000-10-10 | $11.33 | $11.38 | 150 | — | — |
| 2000-10-09 | $11.17 | $11.22 | 1,800 | — | — |
| 2000-10-06 | $11.25 | $11.30 | 2,700 | — | — |
| 2000-10-05 | $11.17 | $11.22 | 2,400 | — | — |
| 2000-10-04 | $11.25 | $11.30 | 150 | — | — |
| 2000-10-03 | $11.33 | $11.38 | 2,400 | — | — |
| 2000-10-02 | $11.17 | $11.22 | 1,350 | — | — |
| 2000-09-29 | $11.33 | $11.38 | 42,750 | — | — |
| 2000-09-28 | $11.08 | $11.13 | 33,000 | — | — |
| 2000-09-27 | $10.92 | $10.97 | 42,450 | — | — |
| 2000-09-26 | $10.83 | $10.88 | 48,150 | — | — |
| 2000-09-25 | $11.00 | $11.05 | 6,750 | — | — |
| 2000-09-22 | $11.00 | $11.05 | 63,750 | — | — |
| 2000-09-21 | $11.17 | $11.22 | 11,850 | — | — |
| 2000-09-20 | $11.17 | $11.22 | 6,300 | — | — |
| 2000-09-19 | $11.38 | $11.43 | 600 | — | — |
| 2000-09-18 | $11.33 | $11.38 | 3,300 | — | — |
| 2000-09-15 | $11.38 | $11.43 | 4,650 | — | — |
| 2000-09-14 | $11.38 | $11.43 | 9,450 | — | — |
| 2000-09-13 | $11.46 | $11.51 | 300 | — | — |
| 2000-09-12 | $11.33 | $11.38 | 24,150 | — | — |
| 2000-09-11 | $11.33 | $11.38 | 22,050 | — | — |
| 2000-09-08 | $11.33 | $11.38 | 52,200 | — | — |
| 2000-09-07 | $11.67 | $11.72 | 11,550 | — | — |
| 2000-09-06 | $11.67 | $11.72 | 23,550 | — | — |
| 2000-09-05 | $11.54 | $11.59 | 20,250 | — | — |
| 2000-09-01 | $11.63 | $11.68 | 3,450 | — | — |
| 2000-08-31 | $11.54 | $11.59 | 24,450 | — | — |
| 2000-08-30 | $11.50 | $11.55 | 900 | — | — |
| 2000-08-29 | $11.50 | $11.55 | 16,650 | — | — |
| 2000-08-28 | $11.67 | $11.72 | 10,650 | — | — |
| 2000-08-25 | $11.50 | $11.55 | 84,600 | — | — |
| 2000-08-24 | $11.58 | $11.64 | 20,100 | — | — |
| 2000-08-23 | $11.50 | $11.55 | 10,950 | — | — |
| 2000-08-22 | $11.58 | $11.64 | 148,350 | — | — |
| 2000-08-21 | $11.67 | $11.72 | 10,950 | — | — |
| 2000-08-18 | $11.58 | $11.64 | 15,450 | — | — |
| 2000-08-17 | $11.67 | $11.72 | 25,500 | — | — |
| 2000-08-16 | $11.63 | $11.68 | 4,800 | — | — |
| 2000-08-15 | $11.63 | $11.68 | 18,750 | — | — |
| 2000-08-14 | $11.67 | $11.72 | 47,850 | — | — |
| 2000-08-11 | $11.42 | $11.47 | 162,900 | — | — |
| 2000-08-10 | $11.33 | $11.38 | 78,900 | — | — |
| 2000-08-09 | $11.33 | $11.38 | 16,050 | — | — |
| 2000-08-08 | $11.33 | $11.38 | 20,250 | — | — |
| 2000-08-07 | $11.50 | $11.52 | 100,650 | — | — |
| 2000-08-04 | $11.08 | $11.10 | 24,300 | — | — |
| 2000-08-03 | $10.92 | $10.93 | 76,650 | — | — |
| 2000-08-02 | $10.50 | $10.52 | 101,850 | — | — |
| 2000-08-01 | $10.42 | $10.43 | 10,800 | — | — |
| 2000-07-31 | $10.42 | $10.43 | 53,250 | — | — |
| 2000-07-28 | $10.46 | $10.47 | 11,850 | — | — |
| 2000-07-27 | $10.42 | $10.43 | 5,550 | — | — |
| 2000-07-26 | $10.38 | $10.39 | 150,000 | — | — |
| 2000-07-25 | $10.33 | $10.35 | 139,200 | — | — |
| 2000-07-24 | $10.29 | $10.31 | 19,350 | — | — |
| 2000-07-21 | $10.25 | $10.27 | 9,150 | — | — |
| 2000-07-20 | $10.23 | $10.25 | 9,150 | — | — |
| 2000-07-19 | $10.21 | $10.22 | 15,300 | — | — |
| 2000-07-18 | $10.21 | $10.22 | 4,050 | — | — |
| 2000-07-17 | $10.29 | $10.31 | 4,350 | — | — |
| 2000-07-14 | $10.25 | $10.27 | 11,250 | — | — |
| 2000-07-13 | $10.21 | $10.22 | 15,300 | — | — |
| 2000-07-12 | $10.29 | $10.31 | 30,900 | — | — |
| 2000-07-11 | $10.21 | $10.22 | 3,000 | — | — |
| 2000-07-10 | $10.33 | $10.35 | 18,000 | — | — |
| 2000-07-07 | $10.25 | $10.27 | 17,700 | — | — |
| 2000-07-06 | $10.38 | $10.39 | 8,250 | — | — |
| 2000-07-05 | $10.38 | $10.39 | 28,050 | — | — |
| 2000-07-03 | $10.33 | $10.35 | 16,800 | — | — |
| 2000-06-30 | $10.29 | $10.31 | 12,600 | — | — |
| 2000-06-29 | $10.29 | $10.31 | 24,450 | — | — |
| 2000-06-28 | $10.25 | $10.27 | 1,200 | — | — |
| 2000-06-27 | $10.25 | $10.27 | 20,550 | — | — |
| 2000-06-26 | $10.33 | $10.35 | 112,200 | — | — |
| 2000-06-23 | $10.33 | $10.35 | 5,700 | — | — |
| 2000-06-22 | $10.38 | $10.39 | 16,350 | — | — |
| 2000-06-21 | $10.42 | $10.43 | 31,650 | — | — |
| 2000-06-20 | $10.42 | $10.43 | 30,900 | — | — |
| 2000-06-19 | $10.38 | $10.39 | 36,600 | — | — |
| 2000-06-16 | $10.42 | $10.43 | 139,650 | — | — |
| 2000-06-15 | $10.42 | $10.43 | 10,800 | — | — |
| 2000-06-14 | $10.33 | $10.35 | 15,000 | — | — |
| 2000-06-13 | $10.33 | $10.35 | 2,250 | — | — |
| 2000-06-12 | $10.33 | $10.35 | 2,700 | — | — |
| 2000-06-09 | $10.50 | $10.52 | 18,000 | — | — |
| 2000-06-08 | $10.33 | $10.35 | 125,250 | — | — |
| 2000-06-07 | $10.33 | $10.35 | 118,800 | — | — |
| 2000-06-06 | $10.25 | $10.27 | 27,300 | — | — |
| 2000-06-05 | $10.21 | $10.22 | 16,350 | — | — |
| 2000-06-02 | $10.17 | $10.18 | 14,400 | — | — |
| 2000-06-01 | $10.00 | $10.02 | 87,900 | — | — |
| 2000-05-31 | $10.04 | $10.06 | 75,300 | — | — |
| 2000-05-30 | $10.08 | $10.10 | 48,600 | — | — |
| 2000-05-26 | $10.08 | $10.10 | 48,300 | — | — |
| 2000-05-25 | $10.00 | $10.02 | 7,200 | — | — |
| 2000-05-24 | $10.00 | $10.02 | 43,650 | — | — |
| 2000-05-23 | $10.08 | $10.10 | 5,850 | — | — |
| 2000-05-22 | $9.96 | $9.97 | 10,050 | — | — |
| 2000-05-19 | $10.08 | $10.10 | 39,150 | — | — |
| 2000-05-18 | $10.13 | $10.14 | 3,750 | — | — |
| 2000-05-17 | $10.13 | $10.14 | 5,700 | — | — |
| 2000-05-16 | $10.08 | $10.10 | 5,550 | — | — |
| 2000-05-15 | $10.00 | $10.02 | 10,500 | — | — |
| 2000-05-12 | $10.00 | $10.02 | 85,950 | — | — |
| 2000-05-11 | $10.13 | $10.14 | 10,050 | — | — |
| 2000-05-10 | $10.13 | $10.14 | 12,600 | — | — |
| 2000-05-09 | $10.17 | $10.18 | 14,250 | — | — |
| 2000-05-08 | $10.08 | $10.10 | 1,350 | — | — |
| 2000-05-05 | $10.17 | $10.18 | 52,950 | — | — |
| 2000-05-04 | $10.33 | $10.35 | 15,300 | — | — |
| 2000-05-03 | $10.17 | $10.18 | 12,150 | — | — |
| 2000-05-02 | $10.42 | $10.43 | 450 | — | — |
| 2000-05-01 | $10.33 | $10.35 | 81,300 | — | — |
| 2000-04-28 | $10.33 | $10.35 | 21,600 | — | — |
| 2000-04-27 | $10.08 | $10.10 | 8,700 | — | — |
| 2000-04-26 | $10.50 | $10.52 | 90,300 | — | — |
| 2000-04-25 | $10.00 | $10.02 | 113,850 | — | — |
| 2000-04-24 | $9.67 | $9.68 | 68,400 | — | — |
| 2000-04-20 | $9.58 | $9.60 | 39,450 | — | — |
| 2000-04-19 | $9.58 | $9.60 | 450 | — | — |
| 2000-04-18 | $9.58 | $9.60 | 16,950 | — | — |
| 2000-04-17 | $9.63 | $9.64 | 4,500 | — | — |
| 2000-04-14 | $9.42 | $9.43 | 4,350 | — | — |
| 2000-04-13 | $9.58 | $9.60 | 21,450 | — | — |
| 2000-04-12 | $9.46 | $9.47 | 23,550 | — | — |
| 2000-04-11 | $9.50 | $9.51 | 18,900 | — | — |
| 2000-04-10 | $9.42 | $9.43 | 13,350 | — | — |
| 2000-04-07 | $9.50 | $9.51 | 13,500 | — | — |
| 2000-04-06 | $9.75 | $9.77 | 750 | — | — |
| 2000-04-05 | $9.50 | $9.51 | 1,350 | — | — |
| 2000-04-04 | $9.67 | $9.68 | 19,500 | — | — |
| 2000-04-03 | $9.58 | $9.60 | 24,300 | — | — |
| 2000-03-31 | $9.50 | $9.51 | 2,400 | — | — |
| 2000-03-30 | $9.67 | $9.68 | 12,150 | — | — |
| 2000-03-29 | $9.92 | $9.93 | 11,850 | — | — |
| 2000-03-28 | $9.75 | $9.77 | 4,050 | — | — |
| 2000-03-27 | $9.83 | $9.85 | 8,250 | — | — |
| 2000-03-24 | $9.75 | $9.77 | 11,250 | — | — |
| 2000-03-23 | $9.83 | $9.85 | 2,850 | — | — |
| 2000-03-22 | $9.92 | $9.93 | 14,550 | — | — |
| 2000-03-21 | $9.83 | $9.85 | 29,400 | — | — |
| 2000-03-20 | $10.25 | $10.27 | 22,200 | — | — |
| 2000-03-17 | $9.92 | $9.93 | 28,350 | — | — |
| 2000-03-16 | $10.00 | $10.02 | 41,550 | — | — |
| 2000-03-15 | $9.92 | $9.93 | 22,200 | — | — |
| 2000-03-14 | $9.67 | $9.68 | 16,350 | — | — |
| 2000-03-13 | $10.00 | $10.02 | 6,900 | — | — |
| 2000-03-10 | $10.25 | $10.27 | 46,950 | — | — |
| 2000-03-09 | $10.17 | $10.18 | 32,400 | — | — |
| 2000-03-08 | $10.17 | $10.18 | 12,000 | — | — |
| 2000-03-07 | $10.25 | $10.27 | 133,200 | — | — |
| 2000-03-06 | $10.04 | $10.06 | 2,850 | — | — |
| 2000-03-03 | $10.25 | $10.27 | 23,400 | — | — |
| 2000-03-02 | $10.29 | $10.31 | 28,950 | — | — |
| 2000-03-01 | $10.25 | $10.27 | 22,500 | — | — |
| 2000-02-29 | $10.17 | $10.18 | 4,950 | — | — |
| 2000-02-28 | $10.17 | $10.18 | 22,650 | — | — |
| 2000-02-25 | $10.29 | $10.31 | 4,800 | — | — |
| 2000-02-24 | $10.29 | $10.31 | 70,950 | — | — |
| 2000-02-23 | $10.50 | $10.52 | 23,850 | — | — |
| 2000-02-22 | $10.54 | $10.56 | 24,300 | — | — |
| 2000-02-18 | $10.67 | $10.68 | 32,850 | — | — |
| 2000-02-17 | $10.63 | $10.64 | 33,300 | — | — |
| 2000-02-16 | $10.63 | $10.64 | 76,050 | — | — |
| 2000-02-15 | $10.42 | $10.43 | 11,250 | — | — |
| 2000-02-14 | $10.17 | $10.18 | 18,750 | — | — |
| 2000-02-11 | $10.25 | $10.27 | 5,850 | — | — |
| 2000-02-10 | $10.33 | $10.35 | 18,600 | — | — |
| 2000-02-09 | $10.50 | $10.52 | 13,950 | — | — |
| 2000-02-08 | $10.54 | $10.56 | 14,100 | — | — |
| 2000-02-07 | $10.67 | $10.67 | 12,150 | — | — |
| 2000-02-04 | $10.50 | $10.50 | 10,650 | — | — |
| 2000-02-03 | $10.67 | $10.67 | 20,850 | — | — |
| 2000-02-02 | $10.42 | $10.42 | 26,550 | — | — |
| 2000-02-01 | $10.08 | $10.08 | 7,800 | — | — |
| 2000-01-31 | $10.08 | $10.08 | 7,350 | — | — |
| 2000-01-28 | $10.08 | $10.08 | 8,550 | — | — |
| 2000-01-27 | $10.25 | $10.25 | 9,300 | — | — |
| 2000-01-26 | $10.50 | $10.50 | 25,500 | — | — |
| 2000-01-25 | $9.50 | $9.50 | 30,300 | — | — |
| 2000-01-24 | $9.17 | $9.17 | 16,500 | — | — |
| 2000-01-21 | $8.96 | $8.96 | 15,450 | — | — |
| 2000-01-20 | $9.08 | $9.08 | 20,700 | — | — |
| 2000-01-19 | $9.33 | $9.33 | 47,700 | — | — |
| 2000-01-18 | $9.33 | $9.33 | 43,200 | — | — |
| 2000-01-14 | $9.25 | $9.25 | 23,850 | — | — |
| 2000-01-13 | $9.38 | $9.37 | 25,500 | — | — |
| 2000-01-12 | $9.63 | $9.62 | 30,750 | — | — |
| 2000-01-11 | $9.67 | $9.67 | 19,200 | — | — |
| 2000-01-10 | $9.71 | $9.71 | 10,950 | — | — |
| 2000-01-07 | $9.71 | $9.71 | 19,200 | — | — |
| 2000-01-06 | $10.00 | $10.00 | 26,250 | — | — |
| 2000-01-05 | $10.00 | $10.00 | 6,900 | — | — |
| 2000-01-04 | $9.83 | $9.83 | 39,900 | — | — |
| 2000-01-03 | $9.83 | $9.83 | 12,750 | — | — |