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
- 1997-04-07 to 2026-09-02
- 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 | $9.56 | $11.38 | 4,200 | — | — |
| 2000-12-28 | $9.75 | $11.61 | 0 | — | — |
| 2000-12-27 | $9.75 | $11.61 | 4,400 | — | — |
| 2000-12-26 | $9.63 | $11.46 | 40,500 | — | — |
| 2000-12-22 | $9.63 | $11.46 | 200 | — | — |
| 2000-12-21 | $9.63 | $11.46 | 50,000 | — | — |
| 2000-12-20 | $9.50 | $11.31 | 288,100 | — | — |
| 2000-12-19 | $9.63 | $11.46 | 116,300 | — | — |
| 2000-12-18 | $9.75 | $11.61 | 189,800 | — | — |
| 2000-12-15 | $9.75 | $11.61 | 11,000 | — | — |
| 2000-12-14 | $9.50 | $11.31 | 0 | — | — |
| 2000-12-13 | $9.50 | $11.31 | 1,700 | — | — |
| 2000-12-12 | $9.50 | $11.31 | 0 | — | — |
| 2000-12-11 | $9.50 | $11.31 | 2,600 | — | — |
| 2000-12-08 | $9.63 | $11.46 | 0 | — | — |
| 2000-12-07 | $9.63 | $11.46 | 0 | — | — |
| 2000-12-06 | $9.63 | $11.46 | 137,400 | — | — |
| 2000-12-05 | $9.63 | $11.46 | 72,300 | — | — |
| 2000-12-04 | $9.38 | $11.16 | 0 | — | — |
| 2000-12-01 | $9.38 | $11.16 | 2,000 | — | — |
| 2000-11-30 | $9.38 | $11.16 | 100 | — | — |
| 2000-11-29 | $9.38 | $11.16 | 0 | — | — |
| 2000-11-28 | $9.38 | $11.16 | 42,400 | — | — |
| 2000-11-27 | $9.50 | $11.31 | 105,000 | — | — |
| 2000-11-24 | $9.38 | $11.16 | 0 | — | — |
| 2000-11-22 | $9.38 | $11.16 | 3,000 | — | — |
| 2000-11-21 | $9.50 | $11.31 | 5,100 | — | — |
| 2000-11-20 | $9.63 | $11.46 | 0 | — | — |
| 2000-11-17 | $9.63 | $11.46 | 0 | — | — |
| 2000-11-16 | $9.63 | $11.46 | 0 | — | — |
| 2000-11-15 | $9.63 | $11.46 | 1,200 | — | — |
| 2000-11-14 | $9.75 | $11.61 | 1,100 | — | — |
| 2000-11-13 | $9.44 | $11.23 | 500 | — | — |
| 2000-11-10 | $9.25 | $11.01 | 0 | — | — |
| 2000-11-09 | $9.25 | $11.01 | 2,700 | — | — |
| 2000-11-08 | $9.88 | $11.75 | 47,600 | — | — |
| 2000-11-07 | $9.63 | $11.46 | 0 | — | — |
| 2000-11-06 | $9.63 | $11.46 | 8,000 | — | — |
| 2000-11-03 | $9.56 | $11.38 | 0 | — | — |
| 2000-11-02 | $9.56 | $11.38 | 0 | — | — |
| 2000-11-01 | $9.56 | $11.38 | 2,800 | — | — |
| 2000-10-31 | $9.56 | $11.38 | 10,000 | — | — |
| 2000-10-30 | $9.50 | $11.31 | 8,400 | — | — |
| 2000-10-27 | $9.50 | $11.31 | 2,200 | — | — |
| 2000-10-26 | $9.38 | $11.16 | 150,200 | — | — |
| 2000-10-25 | $9.50 | $11.31 | 2,000 | — | — |
| 2000-10-24 | $9.25 | $11.01 | 217,100 | — | — |
| 2000-10-23 | $9.00 | $10.71 | 113,100 | — | — |
| 2000-10-20 | $9.38 | $11.16 | 25,400 | — | — |
| 2000-10-19 | $9.50 | $11.31 | 84,500 | — | — |
| 2000-10-18 | $9.56 | $11.38 | 200 | — | — |
| 2000-10-17 | $9.69 | $11.53 | 60,600 | — | — |
| 2000-10-16 | $10.06 | $11.98 | 48,500 | — | — |
| 2000-10-13 | $10.25 | $12.13 | 15,200 | — | — |
| 2000-10-12 | $10.25 | $12.13 | 0 | — | — |
| 2000-10-11 | $10.25 | $12.13 | 100 | — | — |
| 2000-10-10 | $10.25 | $12.13 | 0 | — | — |
| 2000-10-09 | $10.25 | $12.13 | 3,800 | — | — |
| 2000-10-06 | $10.56 | $12.50 | 42,400 | — | — |
| 2000-10-05 | $10.50 | $12.43 | 12,600 | — | — |
| 2000-10-04 | $10.56 | $12.50 | 100 | — | — |
| 2000-10-03 | $10.44 | $12.36 | 600 | — | — |
| 2000-10-02 | $10.25 | $12.13 | 12,800 | — | — |
| 2000-09-29 | $10.25 | $12.13 | 5,700 | — | — |
| 2000-09-28 | $10.50 | $12.43 | 0 | — | — |
| 2000-09-27 | $10.50 | $12.43 | 14,800 | — | — |
| 2000-09-26 | $10.50 | $12.43 | 0 | — | — |
| 2000-09-25 | $10.50 | $12.43 | 100 | — | — |
| 2000-09-22 | $10.50 | $12.43 | 0 | — | — |
| 2000-09-21 | $10.50 | $12.43 | 2,700 | — | — |
| 2000-09-20 | $11.00 | $13.02 | 0 | — | — |
| 2000-09-19 | $11.00 | $13.02 | 95,100 | — | — |
| 2000-09-18 | $10.38 | $12.28 | 2,400 | — | — |
| 2000-09-15 | $10.44 | $12.36 | 200 | — | — |
| 2000-09-14 | $10.44 | $12.36 | 0 | — | — |
| 2000-09-13 | $10.44 | $12.36 | 5,200 | — | — |
| 2000-09-12 | $10.38 | $12.28 | 400 | — | — |
| 2000-09-11 | $10.19 | $12.06 | 5,000 | — | — |
| 2000-09-08 | $10.19 | $12.06 | 0 | — | — |
| 2000-09-07 | $10.19 | $12.06 | 0 | — | — |
| 2000-09-06 | $10.19 | $12.06 | 0 | — | — |
| 2000-09-05 | $10.19 | $12.06 | 4,000 | — | — |
| 2000-09-01 | $10.38 | $12.28 | 2,300 | — | — |
| 2000-08-31 | $10.31 | $12.21 | 42,600 | — | — |
| 2000-08-30 | $11.13 | $13.17 | 51,000 | — | — |
| 2000-08-29 | $11.25 | $13.32 | 1,500 | — | — |
| 2000-08-28 | $11.25 | $13.32 | 0 | — | — |
| 2000-08-25 | $11.25 | $13.32 | 500 | — | — |
| 2000-08-24 | $11.50 | $13.61 | 42,500 | — | — |
| 2000-08-23 | $11.25 | $13.32 | 400 | — | — |
| 2000-08-22 | $11.25 | $13.32 | 122,400 | — | — |
| 2000-08-21 | $11.25 | $13.32 | 2,100 | — | — |
| 2000-08-18 | $11.25 | $13.32 | 200 | — | — |
| 2000-08-17 | $11.38 | $13.47 | 9,000 | — | — |
| 2000-08-16 | $11.38 | $13.47 | 227,000 | — | — |
| 2000-08-15 | $11.75 | $13.91 | 21,100 | — | — |
| 2000-08-14 | $11.75 | $13.91 | 16,400 | — | — |
| 2000-08-11 | $11.50 | $13.61 | 14,100 | — | — |
| 2000-08-10 | $11.56 | $13.69 | 21,800 | — | — |
| 2000-08-09 | $11.50 | $13.61 | 29,300 | — | — |
| 2000-08-08 | $11.50 | $13.61 | 18,500 | — | — |
| 2000-08-07 | $11.63 | $13.76 | 4,100 | — | — |
| 2000-08-04 | $11.81 | $13.98 | 118,100 | — | — |
| 2000-08-03 | $11.25 | $13.32 | 76,400 | — | — |
| 2000-08-02 | $11.19 | $13.24 | 52,300 | — | — |
| 2000-08-01 | $11.00 | $13.02 | 109,500 | — | — |
| 2000-07-31 | $10.38 | $12.28 | 149,900 | — | — |
| 2000-07-28 | $10.13 | $11.99 | 11,400 | — | — |
| 2000-07-27 | $10.25 | $12.13 | 0 | — | — |
| 2000-07-26 | $10.25 | $12.13 | 41,000 | — | — |
| 2000-07-25 | $10.19 | $12.06 | 5,036,100 | — | — |
| 2000-07-24 | $9.75 | $11.54 | 0 | — | — |
| 2000-07-21 | $9.75 | $11.54 | 800 | — | — |
| 2000-07-20 | $9.63 | $11.39 | 0 | — | — |
| 2000-07-19 | $9.63 | $11.39 | 524,800 | — | — |
| 2000-07-18 | $9.50 | $11.25 | 14,500 | — | — |
| 2000-07-17 | $9.50 | $11.25 | 168,000 | — | — |
| 2000-07-14 | $9.38 | $11.03 | 0 | — | — |
| 2000-07-13 | $9.38 | $11.03 | 0 | — | — |
| 2000-07-12 | $9.38 | $11.03 | 185,100 | — | — |
| 2000-07-11 | $9.63 | $11.32 | 10,000 | — | — |
| 2000-07-10 | $9.50 | $11.18 | 7,800 | — | — |
| 2000-07-07 | $9.50 | $11.18 | 16,900 | — | — |
| 2000-07-06 | $9.50 | $11.18 | 700 | — | — |
| 2000-07-05 | $9.50 | $11.18 | 21,800 | — | — |
| 2000-07-03 | $9.56 | $11.25 | 0 | — | — |
| 2000-06-30 | $9.56 | $11.25 | 23,500 | — | — |
| 2000-06-29 | $10.00 | $10.93 | 13,500 | — | — |
| 2000-06-28 | $9.75 | $10.66 | 68,100 | — | — |
| 2000-06-27 | $9.88 | $10.80 | 0 | — | — |
| 2000-06-26 | $9.88 | $10.80 | 1,200 | — | — |
| 2000-06-23 | $10.06 | $11.00 | 2,200 | — | — |
| 2000-06-22 | $10.19 | $11.14 | 20,000 | — | — |
| 2000-06-21 | $10.19 | $11.14 | 10,900 | — | — |
| 2000-06-20 | $10.19 | $11.14 | 10,000 | — | — |
| 2000-06-19 | $10.19 | $11.14 | 2,400 | — | — |
| 2000-06-16 | $10.13 | $11.07 | 62,200 | — | — |
| 2000-06-15 | $9.81 | $10.73 | 13,600 | — | — |
| 2000-06-14 | $10.13 | $11.07 | 0 | — | — |
| 2000-06-13 | $10.13 | $11.07 | 1,000 | — | — |
| 2000-06-12 | $9.94 | $10.87 | 100 | — | — |
| 2000-06-09 | $10.13 | $11.07 | 7,100 | — | — |
| 2000-06-08 | $10.06 | $11.00 | 0 | — | — |
| 2000-06-07 | $10.06 | $11.00 | 68,200 | — | — |
| 2000-06-06 | $9.81 | $10.73 | 127,600 | — | — |
| 2000-06-05 | $10.19 | $11.14 | 23,400 | — | — |
| 2000-06-02 | $10.13 | $11.07 | 88,400 | — | — |
| 2000-06-01 | $10.00 | $10.93 | 60,600 | — | — |
| 2000-05-31 | $10.56 | $11.55 | 0 | — | — |
| 2000-05-30 | $10.56 | $11.55 | 9,500 | — | — |
| 2000-05-26 | $10.44 | $11.41 | 0 | — | — |
| 2000-05-25 | $10.44 | $11.41 | 15,300 | — | — |
| 2000-05-24 | $10.63 | $11.62 | 11,700 | — | — |
| 2000-05-23 | $11.06 | $12.10 | 7,900 | — | — |
| 2000-05-22 | $11.06 | $12.10 | 0 | — | — |
| 2000-05-19 | $11.06 | $12.10 | 1,900 | — | — |
| 2000-05-18 | $11.19 | $12.23 | 25,800 | — | — |
| 2000-05-17 | $11.50 | $12.57 | 4,500 | — | — |
| 2000-05-16 | $11.50 | $12.57 | 26,800 | — | — |
| 2000-05-15 | $10.56 | $11.55 | 35,000 | — | — |
| 2000-05-12 | $10.00 | $10.93 | 95,700 | — | — |
| 2000-05-11 | $9.50 | $10.39 | 21,000 | — | — |
| 2000-05-10 | $9.38 | $10.25 | 0 | — | — |
| 2000-05-09 | $9.38 | $10.25 | 40,600 | — | — |
| 2000-05-08 | $9.13 | $9.98 | 12,000 | — | — |
| 2000-05-05 | $9.13 | $9.98 | 15,300 | — | — |
| 2000-05-04 | $9.63 | $10.52 | 28,300 | — | — |
| 2000-05-03 | $9.81 | $10.73 | 23,100 | — | — |
| 2000-05-02 | $10.25 | $11.21 | 9,400 | — | — |
| 2000-05-01 | $10.44 | $11.41 | 1,000 | — | — |
| 2000-04-28 | $10.25 | $11.21 | 28,600 | — | — |
| 2000-04-27 | $11.13 | $12.16 | 24,900 | — | — |
| 2000-04-26 | $10.88 | $11.89 | 16,000 | — | — |
| 2000-04-25 | $10.75 | $11.75 | 5,002,100 | — | — |
| 2000-04-24 | $10.63 | $11.62 | 200 | — | — |
| 2000-04-20 | $10.56 | $11.38 | 24,700 | — | — |
| 2000-04-19 | $10.50 | $11.31 | 30,500 | — | — |
| 2000-04-18 | $10.50 | $11.31 | 25,300 | — | — |
| 2000-04-17 | $10.88 | $11.61 | 6,000 | — | — |
| 2000-04-14 | $10.88 | $11.61 | 64,700 | — | — |
| 2000-04-13 | $11.00 | $11.74 | 2,200 | — | — |
| 2000-04-12 | $11.06 | $11.81 | 100 | — | — |
| 2000-04-11 | $11.00 | $11.74 | 3,300 | — | — |
| 2000-04-10 | $11.06 | $11.81 | 24,800 | — | — |
| 2000-04-07 | $11.00 | $11.74 | 3,600 | — | — |
| 2000-04-06 | $11.13 | $11.88 | 30,200 | — | — |
| 2000-04-05 | $11.19 | $11.94 | 40,400 | — | — |
| 2000-04-04 | $10.81 | $11.54 | 12,000 | — | — |
| 2000-04-03 | $11.25 | $12.01 | 35,100 | — | — |
| 2000-03-31 | $11.81 | $12.61 | 28,600 | — | — |
| 2000-03-30 | $11.75 | $12.55 | 2,000 | — | — |
| 2000-03-29 | $11.94 | $12.75 | 0 | — | — |
| 2000-03-28 | $11.94 | $12.75 | 30,200 | — | — |
| 2000-03-27 | $11.69 | $12.48 | 48,000 | — | — |
| 2000-03-24 | $12.00 | $12.81 | 22,100 | — | — |
| 2000-03-23 | $12.38 | $13.21 | 29,400 | — | — |
| 2000-03-22 | $13.25 | $14.15 | 500 | — | — |
| 2000-03-21 | $13.50 | $14.41 | 10,000 | — | — |
| 2000-03-20 | $13.38 | $14.28 | 3,600 | — | — |
| 2000-03-17 | $13.06 | $13.95 | 11,700 | — | — |
| 2000-03-16 | $13.25 | $14.15 | 200 | — | — |
| 2000-03-15 | $13.25 | $14.15 | 500 | — | — |
| 2000-03-14 | $13.44 | $14.35 | 24,000 | — | — |
| 2000-03-13 | $13.56 | $14.48 | 0 | — | — |
| 2000-03-10 | $13.56 | $14.48 | 18,100 | — | — |
| 2000-03-09 | $14.56 | $15.55 | 2,200 | — | — |
| 2000-03-08 | $14.75 | $15.75 | 7,000 | — | — |
| 2000-03-07 | $16.00 | $17.08 | 34,600 | — | — |
| 2000-03-06 | $14.75 | $15.75 | 5,000 | — | — |
| 2000-03-03 | $14.88 | $15.88 | 19,800 | — | — |
| 2000-03-02 | $13.56 | $14.48 | 2,900 | — | — |
| 2000-03-01 | $13.50 | $14.41 | 67,600 | — | — |
| 2000-02-29 | $13.38 | $14.28 | 53,300 | — | — |
| 2000-02-28 | $12.69 | $13.55 | 20,300 | — | — |
| 2000-02-25 | $12.75 | $13.61 | 10,900 | — | — |
| 2000-02-24 | $13.13 | $14.01 | 33,700 | — | — |
| 2000-02-23 | $13.13 | $14.01 | 102,600 | — | — |
| 2000-02-22 | $13.69 | $14.61 | 52,600 | — | — |
| 2000-02-18 | $14.50 | $15.48 | 22,000 | — | — |
| 2000-02-17 | $14.38 | $15.35 | 13,000 | — | — |
| 2000-02-16 | $14.38 | $15.35 | 217,600 | — | — |
| 2000-02-15 | $15.13 | $16.15 | 10,000 | — | — |
| 2000-02-14 | $15.38 | $16.42 | 300 | — | — |
| 2000-02-11 | $15.38 | $16.42 | 2,600 | — | — |
| 2000-02-10 | $15.31 | $16.35 | 700 | — | — |
| 2000-02-09 | $15.44 | $16.48 | 15,100 | — | — |
| 2000-02-08 | $15.44 | $16.48 | 95,400 | — | — |
| 2000-02-07 | $15.00 | $16.02 | 45,100 | — | — |
| 2000-02-04 | $15.63 | $16.68 | 106,200 | — | — |
| 2000-02-03 | $15.19 | $16.22 | 16,200 | — | — |
| 2000-02-02 | $14.88 | $15.88 | 20,800 | — | — |
| 2000-02-01 | $14.31 | $15.28 | 6,600 | — | — |
| 2000-01-31 | $14.31 | $15.28 | 15,900 | — | — |
| 2000-01-28 | $14.88 | $15.88 | 20,000 | — | — |
| 2000-01-27 | $14.88 | $15.88 | 19,600 | — | — |
| 2000-01-26 | $15.13 | $16.15 | 6,400 | — | — |
| 2000-01-25 | $15.38 | $16.42 | 500 | — | — |
| 2000-01-24 | $15.63 | $16.68 | 15,100 | — | — |
| 2000-01-21 | $15.63 | $16.68 | 400 | — | — |
| 2000-01-20 | $15.63 | $16.68 | 27,200 | — | — |
| 2000-01-19 | $15.81 | $16.88 | 15,400 | — | — |
| 2000-01-18 | $15.31 | $16.28 | 44,300 | — | — |
| 2000-01-14 | $15.31 | $16.28 | 18,700 | — | — |
| 2000-01-13 | $15.06 | $16.02 | 45,500 | — | — |
| 2000-01-12 | $14.94 | $15.88 | 13,700 | — | — |
| 2000-01-11 | $14.63 | $15.55 | 5,600 | — | — |
| 2000-01-10 | $15.06 | $16.02 | 26,400 | — | — |
| 2000-01-07 | $14.75 | $15.69 | 41,900 | — | — |
| 2000-01-06 | $14.44 | $15.35 | 65,200 | — | — |
| 2000-01-05 | $14.44 | $15.35 | 17,000 | — | — |
| 2000-01-04 | $14.50 | $15.42 | 12,700 | — | — |
| 2000-01-03 | $14.50 | $15.42 | 62,500 | — | — |