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
- 1991-12-31 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 | $9.94 | $23.68 | 29,300 | — | — |
| 2000-12-28 | $9.63 | $22.94 | 4,900 | — | — |
| 2000-12-27 | $9.81 | $23.38 | 7,400 | — | — |
| 2000-12-26 | $9.88 | $23.06 | 15,500 | — | — |
| 2000-12-22 | $9.88 | $23.06 | 26,400 | — | — |
| 2000-12-21 | $9.94 | $23.20 | 32,800 | — | — |
| 2000-12-20 | $9.94 | $23.20 | 13,300 | — | — |
| 2000-12-19 | $9.75 | $22.76 | 30,300 | — | — |
| 2000-12-18 | $9.94 | $23.20 | 16,900 | — | — |
| 2000-12-15 | $9.88 | $23.06 | 12,800 | — | — |
| 2000-12-14 | $9.75 | $22.76 | 23,200 | — | — |
| 2000-12-13 | $9.75 | $22.76 | 7,900 | — | — |
| 2000-12-12 | $9.56 | $22.33 | 10,200 | — | — |
| 2000-12-11 | $9.81 | $22.91 | 30,400 | — | — |
| 2000-12-08 | $9.75 | $22.76 | 14,500 | — | — |
| 2000-12-07 | $9.56 | $22.33 | 1,500 | — | — |
| 2000-12-06 | $9.50 | $22.18 | 9,200 | — | — |
| 2000-12-05 | $9.69 | $22.62 | 16,000 | — | — |
| 2000-12-04 | $9.50 | $22.18 | 5,900 | — | — |
| 2000-12-01 | $9.25 | $21.60 | 4,000 | — | — |
| 2000-11-30 | $9.44 | $22.03 | 8,200 | — | — |
| 2000-11-29 | $9.25 | $21.60 | 24,300 | — | — |
| 2000-11-28 | $9.69 | $22.62 | 23,700 | — | — |
| 2000-11-27 | $9.38 | $21.89 | 7,500 | — | — |
| 2000-11-24 | $9.25 | $21.60 | 13,600 | — | — |
| 2000-11-22 | $9.50 | $22.18 | 12,900 | — | — |
| 2000-11-21 | $9.38 | $21.89 | 8,200 | — | — |
| 2000-11-20 | $9.50 | $22.18 | 2,000 | — | — |
| 2000-11-17 | $9.56 | $22.33 | 4,600 | — | — |
| 2000-11-16 | $9.50 | $22.18 | 3,600 | — | — |
| 2000-11-15 | $9.75 | $22.76 | 3,800 | — | — |
| 2000-11-14 | $9.75 | $22.76 | 9,500 | — | — |
| 2000-11-13 | $9.50 | $22.18 | 3,600 | — | — |
| 2000-11-10 | $9.63 | $22.47 | 6,000 | — | — |
| 2000-11-09 | $9.88 | $23.06 | 5,900 | — | — |
| 2000-11-08 | $9.69 | $22.62 | 0 | — | — |
| 2000-11-07 | $9.69 | $22.62 | 2,600 | — | — |
| 2000-11-06 | $9.75 | $22.76 | 9,500 | — | — |
| 2000-11-03 | $9.94 | $23.20 | 18,400 | — | — |
| 2000-11-02 | $9.69 | $22.62 | 21,300 | — | — |
| 2000-11-01 | $9.63 | $22.47 | 1,600 | — | — |
| 2000-10-31 | $9.75 | $22.76 | 13,800 | — | — |
| 2000-10-30 | $9.50 | $22.18 | 7,700 | — | — |
| 2000-10-27 | $9.56 | $22.33 | 14,800 | — | — |
| 2000-10-26 | $9.75 | $22.76 | 16,300 | — | — |
| 2000-10-25 | $9.88 | $23.06 | 5,500 | — | — |
| 2000-10-24 | $9.69 | $22.62 | 7,700 | — | — |
| 2000-10-23 | $9.75 | $22.76 | 5,400 | — | — |
| 2000-10-20 | $9.63 | $22.47 | 10,500 | — | — |
| 2000-10-19 | $9.13 | $21.30 | 31,000 | — | — |
| 2000-10-18 | $9.19 | $21.45 | 17,300 | — | — |
| 2000-10-17 | $9.38 | $21.89 | 11,000 | — | — |
| 2000-10-16 | $9.44 | $22.03 | 17,900 | — | — |
| 2000-10-13 | $9.44 | $22.03 | 14,000 | — | — |
| 2000-10-12 | $9.44 | $22.03 | 1,900 | — | — |
| 2000-10-11 | $9.38 | $21.89 | 5,500 | — | — |
| 2000-10-10 | $9.50 | $22.18 | 3,900 | — | — |
| 2000-10-09 | $9.44 | $22.03 | 6,700 | — | — |
| 2000-10-06 | $9.38 | $21.89 | 11,500 | — | — |
| 2000-10-05 | $9.50 | $22.18 | 46,800 | — | — |
| 2000-10-04 | $9.69 | $22.62 | 6,900 | — | — |
| 2000-10-03 | $9.63 | $22.47 | 14,200 | — | — |
| 2000-10-02 | $9.50 | $22.18 | 13,100 | — | — |
| 2000-09-29 | $9.94 | $23.20 | 12,300 | — | — |
| 2000-09-28 | $9.63 | $22.47 | 2,300 | — | — |
| 2000-09-27 | $9.63 | $22.47 | 14,200 | — | — |
| 2000-09-26 | $9.75 | $22.30 | 8,700 | — | — |
| 2000-09-25 | $9.38 | $21.44 | 17,400 | — | — |
| 2000-09-22 | $9.63 | $22.01 | 16,400 | — | — |
| 2000-09-21 | $10.00 | $22.87 | 15,500 | — | — |
| 2000-09-20 | $9.69 | $22.15 | 33,900 | — | — |
| 2000-09-19 | $9.75 | $22.30 | 12,400 | — | — |
| 2000-09-18 | $9.63 | $22.01 | 8,800 | — | — |
| 2000-09-15 | $9.94 | $22.73 | 6,800 | — | — |
| 2000-09-14 | $9.94 | $22.73 | 5,900 | — | — |
| 2000-09-13 | $9.81 | $22.44 | 10,600 | — | — |
| 2000-09-12 | $9.75 | $22.30 | 3,500 | — | — |
| 2000-09-11 | $9.81 | $22.44 | 5,800 | — | — |
| 2000-09-08 | $9.69 | $22.15 | 15,500 | — | — |
| 2000-09-07 | $9.25 | $21.15 | 5,200 | — | — |
| 2000-09-06 | $9.25 | $21.15 | 4,600 | — | — |
| 2000-09-05 | $9.19 | $21.01 | 15,100 | — | — |
| 2000-09-01 | $9.06 | $20.72 | 21,300 | — | — |
| 2000-08-31 | $9.00 | $20.58 | 6,500 | — | — |
| 2000-08-30 | $9.06 | $20.72 | 6,900 | — | — |
| 2000-08-29 | $9.19 | $21.01 | 11,100 | — | — |
| 2000-08-28 | $9.25 | $21.15 | 18,800 | — | — |
| 2000-08-25 | $9.38 | $21.44 | 6,300 | — | — |
| 2000-08-24 | $9.25 | $21.15 | 8,600 | — | — |
| 2000-08-23 | $9.31 | $21.30 | 11,200 | — | — |
| 2000-08-22 | $9.00 | $20.58 | 92,900 | — | — |
| 2000-08-21 | $9.31 | $21.30 | 3,600 | — | — |
| 2000-08-18 | $9.31 | $21.30 | 4,100 | — | — |
| 2000-08-17 | $9.50 | $21.72 | 13,900 | — | — |
| 2000-08-16 | $9.13 | $20.87 | 10,400 | — | — |
| 2000-08-15 | $9.44 | $21.58 | 15,300 | — | — |
| 2000-08-14 | $9.50 | $21.72 | 18,800 | — | — |
| 2000-08-11 | $9.56 | $21.87 | 3,500 | — | — |
| 2000-08-10 | $9.63 | $22.01 | 27,200 | — | — |
| 2000-08-09 | $9.63 | $22.01 | 7,700 | — | — |
| 2000-08-08 | $9.56 | $21.87 | 21,700 | — | — |
| 2000-08-07 | $9.75 | $22.30 | 93,300 | — | — |
| 2000-08-04 | $10.00 | $22.87 | 37,500 | — | — |
| 2000-08-03 | $9.75 | $22.30 | 6,200 | — | — |
| 2000-08-02 | $9.63 | $22.01 | 39,100 | — | — |
| 2000-08-01 | $9.31 | $21.30 | 26,300 | — | — |
| 2000-07-31 | $9.06 | $20.72 | 43,500 | — | — |
| 2000-07-28 | $9.25 | $21.15 | 13,400 | — | — |
| 2000-07-27 | $9.31 | $21.30 | 9,000 | — | — |
| 2000-07-26 | $9.13 | $20.87 | 3,700 | — | — |
| 2000-07-25 | $9.13 | $20.87 | 10,000 | — | — |
| 2000-07-24 | $9.44 | $21.58 | 11,500 | — | — |
| 2000-07-21 | $9.69 | $22.15 | 45,300 | — | — |
| 2000-07-20 | $9.25 | $21.15 | 11,500 | — | — |
| 2000-07-19 | $9.19 | $21.01 | 11,600 | — | — |
| 2000-07-18 | $9.31 | $21.30 | 110,500 | — | — |
| 2000-07-17 | $9.19 | $21.01 | 15,800 | — | — |
| 2000-07-14 | $9.25 | $21.15 | 23,100 | — | — |
| 2000-07-13 | $9.31 | $21.30 | 7,100 | — | — |
| 2000-07-12 | $9.19 | $21.01 | 2,800 | — | — |
| 2000-07-11 | $9.19 | $21.01 | 8,300 | — | — |
| 2000-07-10 | $9.19 | $21.01 | 9,100 | — | — |
| 2000-07-07 | $9.13 | $20.87 | 18,400 | — | — |
| 2000-07-06 | $9.19 | $21.01 | 43,100 | — | — |
| 2000-07-05 | $9.13 | $20.87 | 138,800 | — | — |
| 2000-07-03 | $9.19 | $21.01 | 0 | — | — |
| 2000-06-30 | $9.19 | $21.01 | 44,200 | — | — |
| 2000-06-29 | $9.13 | $20.87 | 13,600 | — | — |
| 2000-06-28 | $9.00 | $20.58 | 23,700 | — | — |
| 2000-06-27 | $9.19 | $20.58 | 21,500 | — | — |
| 2000-06-26 | $9.06 | $20.30 | 9,400 | — | — |
| 2000-06-23 | $9.00 | $20.16 | 13,800 | — | — |
| 2000-06-22 | $9.13 | $20.44 | 7,300 | — | — |
| 2000-06-21 | $8.88 | $19.88 | 21,900 | — | — |
| 2000-06-20 | $9.06 | $20.30 | 27,800 | — | — |
| 2000-06-19 | $9.06 | $20.30 | 12,300 | — | — |
| 2000-06-16 | $9.06 | $20.30 | 62,200 | — | — |
| 2000-06-15 | $9.00 | $20.16 | 7,300 | — | — |
| 2000-06-14 | $9.00 | $20.16 | 14,200 | — | — |
| 2000-06-13 | $8.94 | $20.02 | 19,200 | — | — |
| 2000-06-12 | $8.94 | $20.02 | 17,900 | — | — |
| 2000-06-09 | $9.00 | $20.16 | 5,500 | — | — |
| 2000-06-08 | $9.00 | $20.16 | 4,300 | — | — |
| 2000-06-07 | $8.94 | $20.02 | 4,700 | — | — |
| 2000-06-06 | $9.00 | $20.16 | 33,200 | — | — |
| 2000-06-05 | $8.94 | $20.02 | 15,900 | — | — |
| 2000-06-02 | $8.94 | $20.02 | 19,300 | — | — |
| 2000-06-01 | $8.88 | $19.88 | 18,900 | — | — |
| 2000-05-31 | $8.69 | $19.46 | 10,000 | — | — |
| 2000-05-30 | $8.63 | $19.32 | 269,100 | — | — |
| 2000-05-26 | $8.63 | $19.32 | 2,800 | — | — |
| 2000-05-25 | $8.81 | $19.74 | 11,100 | — | — |
| 2000-05-24 | $8.75 | $19.60 | 55,400 | — | — |
| 2000-05-23 | $8.81 | $19.74 | 20,700 | — | — |
| 2000-05-22 | $8.81 | $19.74 | 6,400 | — | — |
| 2000-05-19 | $8.81 | $19.74 | 36,200 | — | — |
| 2000-05-18 | $8.88 | $19.88 | 1,800 | — | — |
| 2000-05-17 | $8.88 | $19.88 | 2,000 | — | — |
| 2000-05-16 | $8.81 | $19.74 | 2,500 | — | — |
| 2000-05-15 | $8.75 | $19.60 | 1,900 | — | — |
| 2000-05-12 | $8.81 | $19.74 | 34,400 | — | — |
| 2000-05-11 | $9.00 | $20.16 | 10,000 | — | — |
| 2000-05-10 | $8.88 | $19.88 | 17,500 | — | — |
| 2000-05-09 | $8.94 | $20.02 | 16,100 | — | — |
| 2000-05-08 | $8.75 | $19.60 | 7,400 | — | — |
| 2000-05-05 | $9.00 | $20.16 | 12,600 | — | — |
| 2000-05-04 | $8.88 | $19.88 | 26,700 | — | — |
| 2000-05-03 | $9.00 | $20.16 | 35,100 | — | — |
| 2000-05-02 | $9.06 | $20.30 | 17,500 | — | — |
| 2000-05-01 | $8.88 | $19.88 | 25,800 | — | — |
| 2000-04-28 | $8.63 | $19.32 | 5,100 | — | — |
| 2000-04-27 | $8.44 | $18.90 | 19,500 | — | — |
| 2000-04-26 | $8.81 | $19.74 | 11,700 | — | — |
| 2000-04-25 | $8.31 | $18.62 | 5,700 | — | — |
| 2000-04-24 | $8.25 | $18.48 | 15,200 | — | — |
| 2000-04-20 | $8.25 | $18.48 | 8,100 | — | — |
| 2000-04-19 | $8.13 | $18.20 | 9,200 | — | — |
| 2000-04-18 | $8.25 | $18.48 | 14,500 | — | — |
| 2000-04-17 | $8.25 | $18.48 | 60,700 | — | — |
| 2000-04-14 | $8.19 | $18.34 | 10,800 | — | — |
| 2000-04-13 | $8.25 | $18.48 | 16,400 | — | — |
| 2000-04-12 | $8.19 | $18.34 | 19,500 | — | — |
| 2000-04-11 | $8.19 | $18.34 | 10,200 | — | — |
| 2000-04-10 | $8.25 | $18.48 | 12,600 | — | — |
| 2000-04-07 | $8.06 | $18.06 | 24,500 | — | — |
| 2000-04-06 | $8.19 | $18.34 | 3,900 | — | — |
| 2000-04-05 | $8.06 | $18.06 | 32,800 | — | — |
| 2000-04-04 | $8.13 | $18.20 | 19,600 | — | — |
| 2000-04-03 | $8.00 | $17.92 | 15,800 | — | — |
| 2000-03-31 | $8.19 | $18.34 | 53,700 | — | — |
| 2000-03-30 | $7.94 | $17.78 | 11,000 | — | — |
| 2000-03-29 | $8.00 | $17.92 | 11,100 | — | — |
| 2000-03-28 | $8.00 | $17.49 | 31,400 | — | — |
| 2000-03-27 | $8.00 | $17.49 | 7,900 | — | — |
| 2000-03-24 | $7.88 | $17.22 | 9,200 | — | — |
| 2000-03-23 | $8.00 | $17.49 | 31,300 | — | — |
| 2000-03-22 | $7.94 | $17.35 | 6,100 | — | — |
| 2000-03-21 | $8.13 | $17.76 | 26,000 | — | — |
| 2000-03-20 | $7.88 | $17.22 | 11,400 | — | — |
| 2000-03-17 | $7.94 | $17.35 | 14,900 | — | — |
| 2000-03-16 | $7.94 | $17.35 | 800 | — | — |
| 2000-03-15 | $7.94 | $17.35 | 4,700 | — | — |
| 2000-03-14 | $7.88 | $17.22 | 23,700 | — | — |
| 2000-03-13 | $7.88 | $17.22 | 2,500 | — | — |
| 2000-03-10 | $8.00 | $17.49 | 15,300 | — | — |
| 2000-03-09 | $7.81 | $17.08 | 55,800 | — | — |
| 2000-03-08 | $7.81 | $17.08 | 2,800 | — | — |
| 2000-03-07 | $7.81 | $17.08 | 25,600 | — | — |
| 2000-03-06 | $8.00 | $17.49 | 6,100 | — | — |
| 2000-03-03 | $7.94 | $17.35 | 6,300 | — | — |
| 2000-03-02 | $7.88 | $17.22 | 9,500 | — | — |
| 2000-03-01 | $8.00 | $17.49 | 6,000 | — | — |
| 2000-02-29 | $8.06 | $17.63 | 22,400 | — | — |
| 2000-02-28 | $7.94 | $17.35 | 2,600 | — | — |
| 2000-02-25 | $7.88 | $17.22 | 4,100 | — | — |
| 2000-02-24 | $8.00 | $17.49 | 1,700 | — | — |
| 2000-02-23 | $7.94 | $17.35 | 20,300 | — | — |
| 2000-02-22 | $8.00 | $17.49 | 46,800 | — | — |
| 2000-02-18 | $7.94 | $17.35 | 20,400 | — | — |
| 2000-02-17 | $7.94 | $17.35 | 7,100 | — | — |
| 2000-02-16 | $7.88 | $17.22 | 15,800 | — | — |
| 2000-02-15 | $8.00 | $17.49 | 37,600 | — | — |
| 2000-02-14 | $7.75 | $16.94 | 25,900 | — | — |
| 2000-02-11 | $7.75 | $16.94 | 25,400 | — | — |
| 2000-02-10 | $7.81 | $17.08 | 24,900 | — | — |
| 2000-02-09 | $7.81 | $17.08 | 25,800 | — | — |
| 2000-02-08 | $7.75 | $16.94 | 29,700 | — | — |
| 2000-02-07 | $7.88 | $17.22 | 39,000 | — | — |
| 2000-02-04 | $7.88 | $17.22 | 9,500 | — | — |
| 2000-02-03 | $7.94 | $17.35 | 5,400 | — | — |
| 2000-02-02 | $7.94 | $17.35 | 7,800 | — | — |
| 2000-02-01 | $7.94 | $17.35 | 14,800 | — | — |
| 2000-01-31 | $7.94 | $17.35 | 5,800 | — | — |
| 2000-01-28 | $8.06 | $17.63 | 28,200 | — | — |
| 2000-01-27 | $7.94 | $17.35 | 71,400 | — | — |
| 2000-01-26 | $7.88 | $17.22 | 22,000 | — | — |
| 2000-01-25 | $7.88 | $17.22 | 55,100 | — | — |
| 2000-01-24 | $7.88 | $17.22 | 59,500 | — | — |
| 2000-01-21 | $7.94 | $17.35 | 20,200 | — | — |
| 2000-01-20 | $7.88 | $17.22 | 4,200 | — | — |
| 2000-01-19 | $7.88 | $17.22 | 8,900 | — | — |
| 2000-01-18 | $7.94 | $17.35 | 19,700 | — | — |
| 2000-01-14 | $7.94 | $17.35 | 16,100 | — | — |
| 2000-01-13 | $7.81 | $17.08 | 27,300 | — | — |
| 2000-01-12 | $7.81 | $17.08 | 8,500 | — | — |
| 2000-01-11 | $7.81 | $17.08 | 13,100 | — | — |
| 2000-01-10 | $7.94 | $17.35 | 34,900 | — | — |
| 2000-01-07 | $7.94 | $17.35 | 4,300 | — | — |
| 2000-01-06 | $7.81 | $17.08 | 23,400 | — | — |
| 2000-01-05 | $7.81 | $17.08 | 5,700 | — | — |
| 2000-01-04 | $7.81 | $17.08 | 12,100 | — | — |
| 2000-01-03 | $7.63 | $16.67 | 10,900 | — | — |