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
- 1980-03-17 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 | $11.83 | $14.88 | 143,700 | — | — |
| 2000-12-28 | $12.00 | $15.09 | 134,850 | — | — |
| 2000-12-27 | $11.96 | $15.03 | 145,050 | — | — |
| 2000-12-26 | $11.67 | $14.67 | 118,500 | — | — |
| 2000-12-22 | $11.63 | $14.61 | 390,000 | — | — |
| 2000-12-21 | $11.42 | $14.35 | 496,050 | — | — |
| 2000-12-20 | $11.17 | $14.04 | 173,700 | — | — |
| 2000-12-19 | $11.33 | $14.25 | 577,500 | — | — |
| 2000-12-18 | $10.92 | $13.72 | 140,100 | — | — |
| 2000-12-15 | $10.63 | $13.36 | 774,300 | — | — |
| 2000-12-14 | $10.63 | $13.36 | 105,900 | — | — |
| 2000-12-13 | $10.33 | $12.99 | 90,750 | — | — |
| 2000-12-12 | $10.13 | $12.73 | 183,900 | — | — |
| 2000-12-11 | $10.29 | $12.94 | 233,100 | — | — |
| 2000-12-08 | $10.33 | $12.94 | 41,550 | — | — |
| 2000-12-07 | $10.04 | $12.57 | 137,850 | — | — |
| 2000-12-06 | $10.25 | $12.83 | 134,700 | — | — |
| 2000-12-05 | $10.50 | $13.15 | 393,300 | — | — |
| 2000-12-04 | $9.96 | $12.47 | 228,900 | — | — |
| 2000-12-01 | $9.75 | $12.21 | 80,700 | — | — |
| 2000-11-30 | $9.33 | $11.69 | 299,100 | — | — |
| 2000-11-29 | $10.00 | $12.52 | 109,350 | — | — |
| 2000-11-28 | $9.88 | $12.36 | 122,100 | — | — |
| 2000-11-27 | $9.58 | $12.00 | 270,000 | — | — |
| 2000-11-24 | $9.33 | $11.69 | 117,000 | — | — |
| 2000-11-22 | $9.25 | $11.58 | 327,000 | — | — |
| 2000-11-21 | $9.63 | $12.05 | 41,100 | — | — |
| 2000-11-20 | $10.00 | $12.52 | 211,650 | — | — |
| 2000-11-17 | $10.38 | $12.99 | 98,100 | — | — |
| 2000-11-16 | $10.04 | $12.57 | 104,100 | — | — |
| 2000-11-15 | $10.04 | $12.57 | 87,600 | — | — |
| 2000-11-14 | $9.83 | $12.31 | 76,500 | — | — |
| 2000-11-13 | $9.67 | $12.10 | 41,700 | — | — |
| 2000-11-10 | $9.71 | $12.16 | 44,550 | — | — |
| 2000-11-09 | $9.75 | $12.21 | 57,000 | — | — |
| 2000-11-08 | $9.96 | $12.47 | 74,100 | — | — |
| 2000-11-07 | $9.79 | $12.26 | 168,300 | — | — |
| 2000-11-06 | $9.96 | $12.47 | 120,450 | — | — |
| 2000-11-03 | $9.83 | $12.31 | 229,950 | — | — |
| 2000-11-02 | $9.79 | $12.26 | 121,350 | — | — |
| 2000-11-01 | $9.88 | $12.36 | 62,400 | — | — |
| 2000-10-31 | $10.08 | $12.62 | 182,100 | — | — |
| 2000-10-30 | $9.83 | $12.31 | 59,400 | — | — |
| 2000-10-27 | $9.92 | $12.42 | 76,200 | — | — |
| 2000-10-26 | $9.50 | $11.89 | 190,200 | — | — |
| 2000-10-25 | $9.54 | $11.95 | 69,300 | — | — |
| 2000-10-24 | $9.50 | $11.89 | 76,500 | — | — |
| 2000-10-23 | $9.54 | $11.95 | 196,050 | — | — |
| 2000-10-20 | $9.25 | $11.58 | 222,600 | — | — |
| 2000-10-19 | $8.88 | $11.11 | 358,500 | — | — |
| 2000-10-18 | $8.38 | $10.49 | 1,519,200 | — | — |
| 2000-10-17 | $10.21 | $12.78 | 52,800 | — | — |
| 2000-10-16 | $10.38 | $12.99 | 88,350 | — | — |
| 2000-10-13 | $10.63 | $13.30 | 98,100 | — | — |
| 2000-10-12 | $10.46 | $13.09 | 77,700 | — | — |
| 2000-10-11 | $10.46 | $13.09 | 15,900 | — | — |
| 2000-10-10 | $10.67 | $13.36 | 213,000 | — | — |
| 2000-10-09 | $10.67 | $13.36 | 78,450 | — | — |
| 2000-10-06 | $10.67 | $13.36 | 172,800 | — | — |
| 2000-10-05 | $10.63 | $13.30 | 748,950 | — | — |
| 2000-10-04 | $10.50 | $13.15 | 83,250 | — | — |
| 2000-10-03 | $10.17 | $12.73 | 175,950 | — | — |
| 2000-10-02 | $10.63 | $13.30 | 205,800 | — | — |
| 2000-09-29 | $10.50 | $13.15 | 281,700 | — | — |
| 2000-09-28 | $10.55 | $13.21 | 128,100 | — | — |
| 2000-09-27 | $10.33 | $12.94 | 120,900 | — | — |
| 2000-09-26 | $10.25 | $12.83 | 161,400 | — | — |
| 2000-09-25 | $10.54 | $13.20 | 255,900 | — | — |
| 2000-09-22 | $11.08 | $13.88 | 325,350 | — | — |
| 2000-09-21 | $10.71 | $13.41 | 108,450 | — | — |
| 2000-09-20 | $10.50 | $13.15 | 29,400 | — | — |
| 2000-09-19 | $10.54 | $13.20 | 125,100 | — | — |
| 2000-09-18 | $10.21 | $12.78 | 92,250 | — | — |
| 2000-09-15 | $10.54 | $13.20 | 119,250 | — | — |
| 2000-09-14 | $10.54 | $13.20 | 74,850 | — | — |
| 2000-09-13 | $10.54 | $13.20 | 26,850 | — | — |
| 2000-09-12 | $10.54 | $13.20 | 62,100 | — | — |
| 2000-09-11 | $10.63 | $13.30 | 86,850 | — | — |
| 2000-09-08 | $10.42 | $12.99 | 36,900 | — | — |
| 2000-09-07 | $10.58 | $13.20 | 60,750 | — | — |
| 2000-09-06 | $10.50 | $13.09 | 241,800 | — | — |
| 2000-09-05 | $10.33 | $12.89 | 43,050 | — | — |
| 2000-09-01 | $10.33 | $12.89 | 20,250 | — | — |
| 2000-08-31 | $10.21 | $12.73 | 172,500 | — | — |
| 2000-08-30 | $10.00 | $12.47 | 232,500 | — | — |
| 2000-08-29 | $10.00 | $12.47 | 233,400 | — | — |
| 2000-08-28 | $10.00 | $12.47 | 412,500 | — | — |
| 2000-08-25 | $9.92 | $12.37 | 125,550 | — | — |
| 2000-08-24 | $9.96 | $12.42 | 222,000 | — | — |
| 2000-08-23 | $10.29 | $12.83 | 184,200 | — | — |
| 2000-08-22 | $10.63 | $13.25 | 120,150 | — | — |
| 2000-08-21 | $10.83 | $13.51 | 71,100 | — | — |
| 2000-08-18 | $11.00 | $13.72 | 118,650 | — | — |
| 2000-08-17 | $11.17 | $13.92 | 304,350 | — | — |
| 2000-08-16 | $10.96 | $13.67 | 128,400 | — | — |
| 2000-08-15 | $10.71 | $13.35 | 119,700 | — | — |
| 2000-08-14 | $10.67 | $13.30 | 244,200 | — | — |
| 2000-08-11 | $10.67 | $13.30 | 130,950 | — | — |
| 2000-08-10 | $10.54 | $13.15 | 379,350 | — | — |
| 2000-08-09 | $10.67 | $13.30 | 137,250 | — | — |
| 2000-08-08 | $10.58 | $13.20 | 696,450 | — | — |
| 2000-08-07 | $10.63 | $13.25 | 154,200 | — | — |
| 2000-08-04 | $10.83 | $13.51 | 170,850 | — | — |
| 2000-08-03 | $10.67 | $13.30 | 352,350 | — | — |
| 2000-08-02 | $11.17 | $13.92 | 272,250 | — | — |
| 2000-08-01 | $11.00 | $13.72 | 809,400 | — | — |
| 2000-07-31 | $10.67 | $13.30 | 253,500 | — | — |
| 2000-07-28 | $10.42 | $12.99 | 25,500 | — | — |
| 2000-07-27 | $10.50 | $13.09 | 178,350 | — | — |
| 2000-07-26 | $10.67 | $13.30 | 183,450 | — | — |
| 2000-07-25 | $10.63 | $13.25 | 216,450 | — | — |
| 2000-07-24 | $10.75 | $13.41 | 226,350 | — | — |
| 2000-07-21 | $11.08 | $13.82 | 79,950 | — | — |
| 2000-07-20 | $11.42 | $14.24 | 282,900 | — | — |
| 2000-07-19 | $11.46 | $14.29 | 240,600 | — | — |
| 2000-07-18 | $11.96 | $14.91 | 1,603,500 | — | — |
| 2000-07-17 | $11.38 | $14.18 | 327,600 | — | — |
| 2000-07-14 | $11.33 | $14.13 | 507,300 | — | — |
| 2000-07-13 | $11.79 | $14.70 | 687,000 | — | — |
| 2000-07-12 | $11.38 | $14.18 | 366,150 | — | — |
| 2000-07-11 | $11.25 | $14.03 | 210,300 | — | — |
| 2000-07-10 | $11.25 | $14.03 | 156,600 | — | — |
| 2000-07-07 | $11.29 | $14.08 | 193,500 | — | — |
| 2000-07-06 | $11.33 | $14.13 | 510,450 | — | — |
| 2000-07-05 | $11.21 | $13.98 | 824,250 | — | — |
| 2000-07-03 | $10.75 | $13.41 | 160,950 | — | — |
| 2000-06-30 | $11.46 | $14.29 | 881,100 | — | — |
| 2000-06-29 | $11.00 | $13.72 | 783,600 | — | — |
| 2000-06-28 | $9.83 | $12.26 | 182,550 | — | — |
| 2000-06-27 | $9.58 | $11.95 | 163,650 | — | — |
| 2000-06-26 | $9.79 | $12.21 | 166,650 | — | — |
| 2000-06-23 | $9.58 | $11.95 | 128,550 | — | — |
| 2000-06-22 | $9.71 | $12.11 | 379,950 | — | — |
| 2000-06-21 | $9.58 | $11.95 | 200,250 | — | — |
| 2000-06-20 | $9.42 | $11.74 | 60,750 | — | — |
| 2000-06-19 | $9.33 | $11.64 | 66,750 | — | — |
| 2000-06-16 | $9.54 | $11.90 | 130,950 | — | — |
| 2000-06-15 | $9.50 | $11.85 | 235,800 | — | — |
| 2000-06-14 | $10.00 | $12.47 | 448,500 | — | — |
| 2000-06-13 | $9.71 | $12.11 | 798,000 | — | — |
| 2000-06-12 | $9.17 | $11.43 | 974,400 | — | — |
| 2000-06-09 | $8.04 | $9.98 | 243,450 | — | — |
| 2000-06-08 | $7.83 | $9.72 | 37,350 | — | — |
| 2000-06-07 | $7.75 | $9.61 | 73,950 | — | — |
| 2000-06-06 | $7.71 | $9.56 | 1,015,950 | — | — |
| 2000-06-05 | $7.17 | $8.89 | 446,700 | — | — |
| 2000-06-02 | $7.00 | $8.68 | 206,250 | — | — |
| 2000-06-01 | $7.04 | $8.74 | 344,850 | — | — |
| 2000-05-31 | $7.21 | $8.94 | 288,600 | — | — |
| 2000-05-30 | $7.33 | $9.10 | 104,400 | — | — |
| 2000-05-26 | $7.38 | $9.15 | 58,650 | — | — |
| 2000-05-25 | $7.54 | $9.36 | 136,800 | — | — |
| 2000-05-24 | $7.71 | $9.56 | 30,150 | — | — |
| 2000-05-23 | $7.79 | $9.67 | 76,500 | — | — |
| 2000-05-22 | $7.67 | $9.51 | 46,500 | — | — |
| 2000-05-19 | $7.58 | $9.41 | 60,900 | — | — |
| 2000-05-18 | $7.71 | $9.56 | 25,650 | — | — |
| 2000-05-17 | $7.63 | $9.46 | 54,450 | — | — |
| 2000-05-16 | $7.71 | $9.56 | 157,200 | — | — |
| 2000-05-15 | $7.88 | $9.77 | 48,900 | — | — |
| 2000-05-12 | $8.00 | $9.92 | 113,400 | — | — |
| 2000-05-11 | $7.75 | $9.61 | 45,750 | — | — |
| 2000-05-10 | $7.63 | $9.46 | 26,700 | — | — |
| 2000-05-09 | $7.67 | $9.51 | 21,750 | — | — |
| 2000-05-08 | $7.75 | $9.61 | 19,200 | — | — |
| 2000-05-05 | $7.83 | $9.72 | 23,850 | — | — |
| 2000-05-04 | $7.96 | $9.87 | 43,200 | — | — |
| 2000-05-03 | $7.88 | $9.77 | 32,850 | — | — |
| 2000-05-02 | $7.88 | $9.77 | 63,450 | — | — |
| 2000-05-01 | $7.96 | $9.87 | 132,300 | — | — |
| 2000-04-28 | $8.00 | $9.92 | 56,850 | — | — |
| 2000-04-27 | $7.96 | $9.87 | 18,150 | — | — |
| 2000-04-26 | $8.00 | $9.92 | 97,950 | — | — |
| 2000-04-25 | $7.96 | $9.87 | 58,050 | — | — |
| 2000-04-24 | $7.67 | $9.51 | 37,050 | — | — |
| 2000-04-20 | $8.00 | $9.92 | 57,750 | — | — |
| 2000-04-19 | $7.83 | $9.72 | 106,650 | — | — |
| 2000-04-18 | $8.00 | $9.92 | 81,600 | — | — |
| 2000-04-17 | $7.67 | $9.51 | 86,100 | — | — |
| 2000-04-14 | $7.63 | $9.46 | 149,250 | — | — |
| 2000-04-13 | $7.83 | $9.72 | 96,900 | — | — |
| 2000-04-12 | $7.67 | $9.51 | 75,900 | — | — |
| 2000-04-11 | $7.63 | $9.46 | 37,800 | — | — |
| 2000-04-10 | $7.58 | $9.41 | 45,450 | — | — |
| 2000-04-07 | $7.67 | $9.51 | 250,950 | — | — |
| 2000-04-06 | $7.46 | $9.25 | 134,250 | — | — |
| 2000-04-05 | $7.33 | $9.10 | 37,050 | — | — |
| 2000-04-04 | $7.25 | $8.99 | 107,400 | — | — |
| 2000-04-03 | $7.00 | $8.68 | 60,600 | — | — |
| 2000-03-31 | $7.08 | $8.79 | 61,050 | — | — |
| 2000-03-30 | $7.17 | $8.89 | 28,950 | — | — |
| 2000-03-29 | $7.42 | $9.20 | 181,050 | — | — |
| 2000-03-28 | $7.50 | $9.30 | 247,800 | — | — |
| 2000-03-27 | $7.46 | $9.25 | 51,300 | — | — |
| 2000-03-24 | $7.67 | $9.51 | 48,600 | — | — |
| 2000-03-23 | $7.58 | $9.41 | 94,350 | — | — |
| 2000-03-22 | $7.46 | $9.25 | 69,000 | — | — |
| 2000-03-21 | $7.58 | $9.41 | 61,800 | — | — |
| 2000-03-20 | $7.13 | $8.84 | 31,500 | — | — |
| 2000-03-17 | $7.25 | $8.99 | 52,500 | — | — |
| 2000-03-16 | $7.33 | $9.10 | 40,050 | — | — |
| 2000-03-15 | $7.08 | $8.79 | 33,150 | — | — |
| 2000-03-14 | $7.04 | $8.74 | 184,800 | — | — |
| 2000-03-13 | $7.00 | $8.68 | 454,800 | — | — |
| 2000-03-10 | $7.33 | $9.10 | 165,150 | — | — |
| 2000-03-09 | $7.17 | $8.89 | 90,600 | — | — |
| 2000-03-08 | $7.25 | $8.94 | 66,000 | — | — |
| 2000-03-07 | $7.04 | $8.69 | 81,750 | — | — |
| 2000-03-06 | $7.29 | $9.00 | 44,850 | — | — |
| 2000-03-03 | $7.29 | $9.00 | 53,700 | — | — |
| 2000-03-02 | $7.04 | $8.69 | 321,300 | — | — |
| 2000-03-01 | $7.17 | $8.84 | 213,450 | — | — |
| 2000-02-29 | $7.33 | $9.05 | 168,450 | — | — |
| 2000-02-28 | $7.08 | $8.74 | 79,200 | — | — |
| 2000-02-25 | $7.00 | $8.64 | 46,200 | — | — |
| 2000-02-24 | $6.75 | $8.33 | 45,000 | — | — |
| 2000-02-23 | $7.13 | $8.79 | 36,600 | — | — |
| 2000-02-22 | $7.08 | $8.74 | 411,750 | — | — |
| 2000-02-18 | $6.83 | $8.43 | 241,950 | — | — |
| 2000-02-17 | $6.92 | $8.53 | 254,550 | — | — |
| 2000-02-16 | $6.71 | $8.28 | 156,450 | — | — |
| 2000-02-15 | $6.63 | $8.17 | 109,500 | — | — |
| 2000-02-14 | $6.38 | $7.86 | 140,250 | — | — |
| 2000-02-11 | $6.08 | $7.50 | 116,100 | — | — |
| 2000-02-10 | $6.00 | $7.40 | 162,150 | — | — |
| 2000-02-09 | $6.17 | $7.61 | 73,800 | — | — |
| 2000-02-08 | $6.17 | $7.61 | 60,450 | — | — |
| 2000-02-07 | $6.04 | $7.45 | 102,900 | — | — |
| 2000-02-04 | $6.38 | $7.86 | 94,200 | — | — |
| 2000-02-03 | $6.50 | $8.02 | 571,950 | — | — |
| 2000-02-02 | $5.54 | $6.84 | 508,950 | — | — |
| 2000-02-01 | $6.17 | $7.61 | 58,200 | — | — |
| 2000-01-31 | $6.04 | $7.45 | 25,500 | — | — |
| 2000-01-28 | $6.00 | $7.40 | 104,550 | — | — |
| 2000-01-27 | $5.83 | $7.20 | 62,550 | — | — |
| 2000-01-26 | $6.17 | $7.61 | 224,250 | — | — |
| 2000-01-25 | $6.58 | $8.12 | 192,450 | — | — |
| 2000-01-24 | $6.42 | $7.92 | 127,200 | — | — |
| 2000-01-21 | $5.92 | $7.30 | 81,000 | — | — |
| 2000-01-20 | $6.13 | $7.56 | 59,550 | — | — |
| 2000-01-19 | $6.25 | $7.71 | 199,200 | — | — |
| 2000-01-18 | $6.58 | $8.12 | 34,800 | — | — |
| 2000-01-14 | $6.88 | $8.48 | 35,700 | — | — |
| 2000-01-13 | $6.75 | $8.33 | 220,200 | — | — |
| 2000-01-12 | $6.75 | $8.33 | 83,250 | — | — |
| 2000-01-11 | $6.92 | $8.53 | 145,950 | — | — |
| 2000-01-10 | $6.67 | $8.22 | 360,150 | — | — |
| 2000-01-07 | $6.58 | $8.12 | 182,850 | — | — |
| 2000-01-06 | $6.08 | $7.50 | 81,900 | — | — |
| 2000-01-05 | $5.71 | $7.04 | 153,000 | — | — |
| 2000-01-04 | $5.67 | $6.99 | 86,550 | — | — |
| 2000-01-03 | $5.75 | $7.09 | 80,850 | — | — |