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
- 1996-03-29 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 | $11.38 | $12.34 | 104,500 | — | — |
| 2000-12-28 | $9.63 | $10.44 | 46,800 | — | — |
| 2000-12-27 | $8.38 | $9.08 | 16,500 | — | — |
| 2000-12-26 | $8.00 | $8.68 | 112,000 | — | — |
| 2000-12-22 | $7.75 | $8.41 | 113,700 | — | — |
| 2000-12-21 | $7.75 | $8.41 | 42,200 | — | — |
| 2000-12-20 | $8.38 | $9.08 | 38,900 | — | — |
| 2000-12-19 | $9.00 | $9.76 | 24,900 | — | — |
| 2000-12-18 | $8.88 | $9.63 | 13,600 | — | — |
| 2000-12-15 | $8.19 | $8.88 | 19,300 | — | — |
| 2000-12-14 | $8.31 | $9.02 | 30,300 | — | — |
| 2000-12-13 | $8.13 | $8.81 | 87,800 | — | — |
| 2000-12-12 | $8.94 | $9.64 | 53,200 | — | — |
| 2000-12-11 | $9.88 | $10.65 | 332,500 | — | — |
| 2000-12-08 | $6.94 | $7.48 | 108,000 | — | — |
| 2000-12-07 | $7.00 | $7.55 | 103,000 | — | — |
| 2000-12-06 | $7.03 | $7.58 | 46,700 | — | — |
| 2000-12-05 | $7.13 | $7.69 | 107,800 | — | — |
| 2000-12-04 | $7.25 | $7.82 | 242,300 | — | — |
| 2000-12-01 | $7.25 | $7.82 | 87,200 | — | — |
| 2000-11-30 | $7.19 | $7.75 | 77,500 | — | — |
| 2000-11-29 | $7.25 | $7.82 | 163,800 | — | — |
| 2000-11-28 | $7.50 | $8.09 | 8,900 | — | — |
| 2000-11-27 | $7.75 | $8.36 | 86,400 | — | — |
| 2000-11-24 | $8.25 | $8.90 | 8,600 | — | — |
| 2000-11-22 | $7.50 | $8.09 | 15,100 | — | — |
| 2000-11-21 | $7.25 | $7.82 | 66,400 | — | — |
| 2000-11-20 | $7.38 | $7.95 | 58,500 | — | — |
| 2000-11-17 | $7.50 | $8.09 | 86,500 | — | — |
| 2000-11-16 | $7.63 | $8.22 | 112,000 | — | — |
| 2000-11-15 | $7.88 | $8.49 | 64,400 | — | — |
| 2000-11-14 | $8.06 | $8.70 | 275,400 | — | — |
| 2000-11-13 | $8.44 | $9.10 | 23,800 | — | — |
| 2000-11-10 | $8.13 | $8.76 | 26,100 | — | — |
| 2000-11-09 | $8.50 | $9.17 | 19,200 | — | — |
| 2000-11-08 | $8.88 | $9.57 | 102,600 | — | — |
| 2000-11-07 | $9.25 | $9.98 | 56,600 | — | — |
| 2000-11-06 | $9.00 | $9.71 | 57,700 | — | — |
| 2000-11-03 | $8.75 | $9.44 | 55,200 | — | — |
| 2000-11-02 | $8.25 | $8.90 | 14,400 | — | — |
| 2000-11-01 | $8.88 | $9.57 | 16,300 | — | — |
| 2000-10-31 | $8.75 | $9.44 | 67,800 | — | — |
| 2000-10-30 | $8.50 | $9.17 | 187,400 | — | — |
| 2000-10-27 | $8.88 | $9.57 | 8,600 | — | — |
| 2000-10-26 | $9.06 | $9.77 | 61,000 | — | — |
| 2000-10-25 | $9.19 | $9.91 | 137,300 | — | — |
| 2000-10-24 | $10.75 | $11.59 | 18,700 | — | — |
| 2000-10-23 | $10.88 | $11.73 | 15,900 | — | — |
| 2000-10-20 | $11.00 | $11.86 | 27,700 | — | — |
| 2000-10-19 | $11.50 | $12.40 | 64,500 | — | — |
| 2000-10-18 | $11.56 | $12.47 | 8,500 | — | — |
| 2000-10-17 | $11.81 | $12.74 | 26,100 | — | — |
| 2000-10-16 | $12.25 | $13.21 | 1,200 | — | — |
| 2000-10-13 | $12.47 | $13.45 | 21,700 | — | — |
| 2000-10-12 | $12.50 | $13.48 | 14,900 | — | — |
| 2000-10-11 | $12.56 | $13.55 | 12,800 | — | — |
| 2000-10-10 | $12.38 | $13.35 | 9,000 | — | — |
| 2000-10-09 | $12.56 | $13.55 | 15,400 | — | — |
| 2000-10-06 | $12.44 | $13.42 | 20,100 | — | — |
| 2000-10-05 | $12.50 | $13.48 | 27,900 | — | — |
| 2000-10-04 | $12.56 | $13.55 | 6,300 | — | — |
| 2000-10-03 | $12.44 | $13.42 | 11,300 | — | — |
| 2000-10-02 | $12.50 | $13.48 | 24,800 | — | — |
| 2000-09-29 | $12.50 | $13.48 | 31,700 | — | — |
| 2000-09-28 | $12.56 | $13.55 | 20,400 | — | — |
| 2000-09-27 | $12.50 | $13.48 | 8,800 | — | — |
| 2000-09-26 | $12.63 | $13.62 | 28,300 | — | — |
| 2000-09-25 | $12.63 | $13.62 | 37,600 | — | — |
| 2000-09-22 | $13.00 | $14.02 | 84,400 | — | — |
| 2000-09-21 | $12.56 | $13.55 | 3,400 | — | — |
| 2000-09-20 | $12.69 | $13.68 | 41,200 | — | — |
| 2000-09-19 | $12.75 | $13.75 | 3,800 | — | — |
| 2000-09-18 | $13.00 | $14.02 | 107,800 | — | — |
| 2000-09-15 | $13.00 | $14.02 | 45,100 | — | — |
| 2000-09-14 | $13.13 | $14.16 | 53,800 | — | — |
| 2000-09-13 | $13.06 | $14.09 | 31,900 | — | — |
| 2000-09-12 | $13.06 | $14.04 | 106,000 | — | — |
| 2000-09-11 | $13.06 | $14.04 | 234,100 | — | — |
| 2000-09-08 | $13.13 | $14.10 | 124,200 | — | — |
| 2000-09-07 | $13.13 | $14.10 | 99,200 | — | — |
| 2000-09-06 | $13.06 | $14.04 | 287,400 | — | — |
| 2000-09-05 | $13.06 | $14.04 | 68,400 | — | — |
| 2000-09-01 | $13.13 | $14.10 | 202,000 | — | — |
| 2000-08-31 | $13.06 | $14.04 | 57,400 | — | — |
| 2000-08-30 | $12.38 | $13.30 | 104,500 | — | — |
| 2000-08-29 | $12.38 | $13.30 | 6,500 | — | — |
| 2000-08-28 | $12.50 | $13.43 | 16,000 | — | — |
| 2000-08-25 | $11.94 | $12.83 | 19,800 | — | — |
| 2000-08-24 | $12.06 | $12.96 | 25,300 | — | — |
| 2000-08-23 | $11.88 | $12.76 | 6,300 | — | — |
| 2000-08-22 | $12.06 | $12.96 | 28,700 | — | — |
| 2000-08-21 | $12.19 | $13.10 | 29,900 | — | — |
| 2000-08-18 | $11.69 | $12.56 | 56,400 | — | — |
| 2000-08-17 | $12.38 | $13.30 | 17,100 | — | — |
| 2000-08-16 | $12.69 | $13.63 | 13,400 | — | — |
| 2000-08-15 | $12.56 | $13.50 | 29,500 | — | — |
| 2000-08-14 | $12.88 | $13.83 | 8,400 | — | — |
| 2000-08-11 | $13.00 | $13.97 | 7,300 | — | — |
| 2000-08-10 | $13.00 | $13.97 | 76,200 | — | — |
| 2000-08-09 | $13.00 | $13.97 | 73,300 | — | — |
| 2000-08-08 | $13.06 | $14.04 | 37,600 | — | — |
| 2000-08-07 | $13.25 | $14.24 | 31,100 | — | — |
| 2000-08-04 | $13.25 | $14.24 | 12,100 | — | — |
| 2000-08-03 | $13.25 | $14.24 | 27,700 | — | — |
| 2000-08-02 | $13.19 | $14.17 | 45,700 | — | — |
| 2000-08-01 | $13.19 | $14.17 | 244,800 | — | — |
| 2000-07-31 | $13.13 | $14.10 | 13,700 | — | — |
| 2000-07-28 | $12.52 | $13.45 | 4,500 | — | — |
| 2000-07-27 | $13.00 | $13.97 | 47,600 | — | — |
| 2000-07-26 | $13.13 | $14.10 | 25,000 | — | — |
| 2000-07-25 | $12.94 | $13.90 | 18,100 | — | — |
| 2000-07-24 | $12.75 | $13.70 | 2,800 | — | — |
| 2000-07-21 | $13.06 | $14.04 | 4,700 | — | — |
| 2000-07-20 | $13.13 | $14.10 | 24,800 | — | — |
| 2000-07-19 | $13.00 | $13.97 | 140,400 | — | — |
| 2000-07-18 | $13.63 | $14.64 | 6,000 | — | — |
| 2000-07-17 | $13.63 | $14.64 | 4,600 | — | — |
| 2000-07-14 | $13.56 | $14.57 | 46,900 | — | — |
| 2000-07-13 | $13.38 | $14.37 | 107,400 | — | — |
| 2000-07-12 | $13.44 | $14.44 | 5,400 | — | — |
| 2000-07-11 | $13.19 | $14.17 | 30,100 | — | — |
| 2000-07-10 | $12.75 | $13.70 | 51,300 | — | — |
| 2000-07-07 | $12.13 | $13.03 | 37,400 | — | — |
| 2000-07-06 | $13.19 | $14.17 | 13,200 | — | — |
| 2000-07-05 | $12.56 | $13.50 | 10,200 | — | — |
| 2000-07-03 | $12.44 | $13.36 | 34,400 | — | — |
| 2000-06-30 | $10.88 | $11.68 | 306,800 | — | — |
| 2000-06-29 | $13.56 | $14.57 | 69,000 | — | — |
| 2000-06-28 | $13.56 | $14.57 | 34,700 | — | — |
| 2000-06-27 | $12.19 | $13.10 | 70,400 | — | — |
| 2000-06-26 | $12.06 | $12.96 | 56,600 | — | — |
| 2000-06-23 | $12.00 | $12.89 | 74,100 | — | — |
| 2000-06-22 | $11.38 | $12.22 | 35,600 | — | — |
| 2000-06-21 | $12.38 | $13.30 | 36,300 | — | — |
| 2000-06-20 | $12.50 | $13.43 | 33,700 | — | — |
| 2000-06-19 | $12.13 | $13.03 | 24,300 | — | — |
| 2000-06-16 | $11.38 | $12.22 | 194,000 | — | — |
| 2000-06-15 | $11.06 | $11.89 | 56,200 | — | — |
| 2000-06-14 | $11.19 | $12.02 | 11,200 | — | — |
| 2000-06-13 | $11.06 | $11.89 | 19,200 | — | — |
| 2000-06-12 | $11.13 | $11.90 | 54,200 | — | — |
| 2000-06-09 | $11.03 | $11.80 | 86,700 | — | — |
| 2000-06-08 | $11.00 | $11.77 | 72,500 | — | — |
| 2000-06-07 | $11.00 | $11.77 | 15,800 | — | — |
| 2000-06-06 | $11.75 | $12.57 | 69,600 | — | — |
| 2000-06-05 | $11.31 | $12.10 | 3,600 | — | — |
| 2000-06-02 | $11.75 | $12.57 | 10,200 | — | — |
| 2000-06-01 | $11.63 | $12.43 | 16,000 | — | — |
| 2000-05-31 | $10.19 | $10.90 | 35,400 | — | — |
| 2000-05-30 | $10.81 | $11.57 | 35,900 | — | — |
| 2000-05-26 | $10.50 | $11.23 | 28,800 | — | — |
| 2000-05-25 | $11.00 | $11.77 | 11,900 | — | — |
| 2000-05-24 | $11.50 | $12.30 | 96,300 | — | — |
| 2000-05-23 | $11.94 | $12.77 | 56,000 | — | — |
| 2000-05-22 | $12.06 | $12.90 | 44,000 | — | — |
| 2000-05-19 | $13.25 | $14.17 | 42,000 | — | — |
| 2000-05-18 | $13.63 | $14.57 | 41,900 | — | — |
| 2000-05-17 | $13.88 | $14.84 | 59,200 | — | — |
| 2000-05-16 | $14.13 | $15.11 | 64,200 | — | — |
| 2000-05-15 | $13.88 | $14.84 | 34,300 | — | — |
| 2000-05-12 | $14.44 | $15.44 | 44,600 | — | — |
| 2000-05-11 | $14.13 | $15.11 | 26,500 | — | — |
| 2000-05-10 | $13.94 | $14.91 | 46,600 | — | — |
| 2000-05-09 | $14.00 | $14.98 | 14,300 | — | — |
| 2000-05-08 | $14.00 | $14.98 | 6,900 | — | — |
| 2000-05-05 | $14.00 | $14.98 | 21,500 | — | — |
| 2000-05-04 | $14.13 | $15.11 | 9,400 | — | — |
| 2000-05-03 | $14.13 | $15.11 | 13,400 | — | — |
| 2000-05-02 | $13.88 | $14.84 | 126,500 | — | — |
| 2000-05-01 | $13.88 | $14.84 | 133,800 | — | — |
| 2000-04-28 | $14.00 | $14.98 | 44,700 | — | — |
| 2000-04-27 | $13.75 | $14.71 | 23,800 | — | — |
| 2000-04-26 | $14.13 | $15.11 | 3,600 | — | — |
| 2000-04-25 | $14.63 | $15.64 | 18,900 | — | — |
| 2000-04-24 | $14.00 | $14.98 | 47,700 | — | — |
| 2000-04-20 | $14.00 | $14.98 | 3,100 | — | — |
| 2000-04-19 | $14.25 | $15.24 | 4,500 | — | — |
| 2000-04-18 | $14.50 | $15.51 | 27,700 | — | — |
| 2000-04-17 | $13.88 | $14.84 | 6,200 | — | — |
| 2000-04-14 | $14.50 | $15.51 | 108,000 | — | — |
| 2000-04-13 | $15.06 | $16.11 | 126,200 | — | — |
| 2000-04-12 | $15.19 | $16.25 | 50,900 | — | — |
| 2000-04-11 | $15.44 | $16.51 | 47,900 | — | — |
| 2000-04-10 | $15.44 | $16.51 | 16,200 | — | — |
| 2000-04-07 | $14.50 | $15.51 | 21,200 | — | — |
| 2000-04-06 | $14.88 | $15.91 | 128,200 | — | — |
| 2000-04-05 | $14.38 | $15.38 | 52,300 | — | — |
| 2000-04-04 | $13.75 | $14.71 | 2,600 | — | — |
| 2000-04-03 | $13.88 | $14.84 | 30,400 | — | — |
| 2000-03-31 | $13.75 | $14.71 | 18,700 | — | — |
| 2000-03-30 | $13.44 | $14.37 | 44,900 | — | — |
| 2000-03-29 | $13.75 | $14.71 | 94,500 | — | — |
| 2000-03-28 | $12.94 | $13.84 | 42,100 | — | — |
| 2000-03-27 | $13.00 | $13.91 | 180,000 | — | — |
| 2000-03-24 | $13.50 | $14.44 | 22,800 | — | — |
| 2000-03-23 | $13.63 | $14.57 | 42,500 | — | — |
| 2000-03-22 | $13.88 | $14.84 | 18,300 | — | — |
| 2000-03-21 | $14.25 | $15.24 | 52,700 | — | — |
| 2000-03-20 | $14.56 | $15.58 | 9,300 | — | — |
| 2000-03-17 | $14.75 | $15.78 | 26,600 | — | — |
| 2000-03-16 | $13.38 | $14.31 | 7,300 | — | — |
| 2000-03-15 | $12.88 | $13.72 | 11,900 | — | — |
| 2000-03-14 | $12.00 | $12.79 | 11,100 | — | — |
| 2000-03-13 | $12.50 | $13.32 | 7,500 | — | — |
| 2000-03-10 | $13.00 | $13.85 | 500 | — | — |
| 2000-03-09 | $13.13 | $13.98 | 31,400 | — | — |
| 2000-03-08 | $13.00 | $13.85 | 24,000 | — | — |
| 2000-03-07 | $13.31 | $14.18 | 3,900 | — | — |
| 2000-03-06 | $13.50 | $14.38 | 19,200 | — | — |
| 2000-03-03 | $14.06 | $14.98 | 95,200 | — | — |
| 2000-03-02 | $14.00 | $14.92 | 31,000 | — | — |
| 2000-03-01 | $14.00 | $14.92 | 9,800 | — | — |
| 2000-02-29 | $13.63 | $14.52 | 87,900 | — | — |
| 2000-02-28 | $14.38 | $15.32 | 13,200 | — | — |
| 2000-02-25 | $14.13 | $15.05 | 114,200 | — | — |
| 2000-02-24 | $15.13 | $16.12 | 312,500 | — | — |
| 2000-02-23 | $15.56 | $16.58 | 43,600 | — | — |
| 2000-02-22 | $15.50 | $16.52 | 50,300 | — | — |
| 2000-02-18 | $15.44 | $16.45 | 44,400 | — | — |
| 2000-02-17 | $15.61 | $16.63 | 353,500 | — | — |
| 2000-02-16 | $15.00 | $15.98 | 120,100 | — | — |
| 2000-02-15 | $14.88 | $15.85 | 31,100 | — | — |
| 2000-02-14 | $14.13 | $15.05 | 220,200 | — | — |
| 2000-02-11 | $13.38 | $14.25 | 189,200 | — | — |
| 2000-02-10 | $12.88 | $13.72 | 69,500 | — | — |
| 2000-02-09 | $13.03 | $13.88 | 130,900 | — | — |
| 2000-02-08 | $13.50 | $14.38 | 268,600 | — | — |
| 2000-02-07 | $11.94 | $12.72 | 43,500 | — | — |
| 2000-02-04 | $12.63 | $13.45 | 68,900 | — | — |
| 2000-02-03 | $13.19 | $14.05 | 181,700 | — | — |
| 2000-02-02 | $14.06 | $14.98 | 6,400 | — | — |
| 2000-02-01 | $14.06 | $14.98 | 20,000 | — | — |
| 2000-01-31 | $13.50 | $14.38 | 16,700 | — | — |
| 2000-01-28 | $14.25 | $15.18 | 14,500 | — | — |
| 2000-01-27 | $14.63 | $15.58 | 15,200 | — | — |
| 2000-01-26 | $14.75 | $15.72 | 12,300 | — | — |
| 2000-01-25 | $14.94 | $15.92 | 82,500 | — | — |
| 2000-01-24 | $14.69 | $15.65 | 22,800 | — | — |
| 2000-01-21 | $14.50 | $15.45 | 17,100 | — | — |
| 2000-01-20 | $13.50 | $14.38 | 72,100 | — | — |
| 2000-01-19 | $14.75 | $15.72 | 18,100 | — | — |
| 2000-01-18 | $15.00 | $15.98 | 8,500 | — | — |
| 2000-01-14 | $15.75 | $16.78 | 3,700 | — | — |
| 2000-01-13 | $15.63 | $16.65 | 29,000 | — | — |
| 2000-01-12 | $16.13 | $17.18 | 225,700 | — | — |
| 2000-01-11 | $16.06 | $17.11 | 62,600 | — | — |
| 2000-01-10 | $16.63 | $17.71 | 42,400 | — | — |
| 2000-01-07 | $16.88 | $17.98 | 25,500 | — | — |
| 2000-01-06 | $16.19 | $17.25 | 73,400 | — | — |
| 2000-01-05 | $15.38 | $16.38 | 86,000 | — | — |
| 2000-01-04 | $14.38 | $15.32 | 56,400 | — | — |
| 2000-01-03 | $14.50 | $15.45 | 89,500 | — | — |