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
- 1997-10-29 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 | $8.69 | $8.69 | 314,100 | — | — |
| 2000-12-28 | $8.06 | $8.06 | 366,300 | — | — |
| 2000-12-27 | $7.50 | $7.50 | 122,600 | — | — |
| 2000-12-26 | $6.56 | $6.56 | 62,200 | — | — |
| 2000-12-22 | $5.89 | $5.89 | 152,900 | — | — |
| 2000-12-21 | $5.38 | $5.38 | 542,100 | — | — |
| 2000-12-20 | $5.44 | $5.44 | 560,700 | — | — |
| 2000-12-19 | $5.41 | $5.41 | 106,400 | — | — |
| 2000-12-18 | $5.53 | $5.53 | 89,700 | — | — |
| 2000-12-15 | $5.38 | $5.38 | 114,400 | — | — |
| 2000-12-14 | $5.06 | $5.06 | 234,300 | — | — |
| 2000-12-13 | $5.38 | $5.38 | 98,300 | — | — |
| 2000-12-12 | $5.25 | $5.25 | 123,900 | — | — |
| 2000-12-11 | $5.00 | $5.00 | 225,300 | — | — |
| 2000-12-08 | $3.94 | $3.94 | 650,800 | — | — |
| 2000-12-07 | $3.88 | $3.88 | 567,600 | — | — |
| 2000-12-06 | $3.88 | $3.88 | 124,300 | — | — |
| 2000-12-05 | $3.91 | $3.91 | 78,300 | — | — |
| 2000-12-04 | $4.25 | $4.25 | 206,300 | — | — |
| 2000-12-01 | $4.09 | $4.09 | 147,800 | — | — |
| 2000-11-30 | $3.81 | $3.81 | 156,100 | — | — |
| 2000-11-29 | $3.94 | $3.94 | 368,600 | — | — |
| 2000-11-28 | $4.19 | $4.19 | 378,500 | — | — |
| 2000-11-27 | $4.50 | $4.50 | 213,400 | — | — |
| 2000-11-24 | $4.59 | $4.59 | 112,500 | — | — |
| 2000-11-22 | $4.50 | $4.50 | 414,400 | — | — |
| 2000-11-21 | $4.44 | $4.44 | 471,200 | — | — |
| 2000-11-20 | $3.94 | $3.94 | 1,066,700 | — | — |
| 2000-11-17 | $4.50 | $4.50 | 4,748,600 | — | — |
| 2000-11-16 | $9.00 | $9.00 | 87,800 | — | — |
| 2000-11-15 | $9.25 | $9.25 | 97,400 | — | — |
| 2000-11-14 | $9.19 | $9.19 | 82,900 | — | — |
| 2000-11-13 | $9.19 | $9.19 | 7,300 | — | — |
| 2000-11-10 | $9.13 | $9.13 | 80,300 | — | — |
| 2000-11-09 | $9.16 | $9.16 | 34,300 | — | — |
| 2000-11-08 | $9.22 | $9.22 | 89,900 | — | — |
| 2000-11-07 | $9.00 | $9.00 | 195,200 | — | — |
| 2000-11-06 | $8.78 | $8.78 | 30,600 | — | — |
| 2000-11-03 | $9.19 | $9.19 | 29,000 | — | — |
| 2000-11-02 | $8.97 | $8.97 | 53,200 | — | — |
| 2000-11-01 | $8.63 | $8.63 | 29,900 | — | — |
| 2000-10-31 | $8.69 | $8.69 | 12,400 | — | — |
| 2000-10-30 | $8.69 | $8.69 | 26,100 | — | — |
| 2000-10-27 | $8.72 | $8.72 | 23,100 | — | — |
| 2000-10-26 | $8.56 | $8.56 | 36,400 | — | — |
| 2000-10-25 | $8.19 | $8.19 | 122,900 | — | — |
| 2000-10-24 | $8.25 | $8.25 | 7,500 | — | — |
| 2000-10-23 | $8.25 | $8.25 | 9,900 | — | — |
| 2000-10-20 | $8.25 | $8.25 | 14,300 | — | — |
| 2000-10-19 | $8.19 | $8.19 | 18,700 | — | — |
| 2000-10-18 | $8.50 | $8.50 | 11,800 | — | — |
| 2000-10-17 | $8.34 | $8.34 | 47,500 | — | — |
| 2000-10-16 | $8.75 | $8.75 | 65,400 | — | — |
| 2000-10-13 | $8.94 | $8.94 | 44,600 | — | — |
| 2000-10-12 | $8.94 | $8.94 | 146,500 | — | — |
| 2000-10-11 | $9.00 | $9.00 | 26,100 | — | — |
| 2000-10-10 | $9.16 | $9.16 | 55,300 | — | — |
| 2000-10-09 | $9.56 | $9.56 | 78,600 | — | — |
| 2000-10-06 | $9.41 | $9.41 | 20,000 | — | — |
| 2000-10-05 | $9.38 | $9.38 | 67,700 | — | — |
| 2000-10-04 | $9.69 | $9.69 | 67,600 | — | — |
| 2000-10-03 | $9.41 | $9.41 | 57,200 | — | — |
| 2000-10-02 | $9.50 | $9.50 | 140,800 | — | — |
| 2000-09-29 | $10.13 | $10.13 | 39,600 | — | — |
| 2000-09-28 | $10.25 | $10.25 | 35,700 | — | — |
| 2000-09-27 | $10.19 | $10.19 | 34,900 | — | — |
| 2000-09-26 | $10.13 | $10.13 | 38,600 | — | — |
| 2000-09-25 | $10.31 | $10.31 | 585,400 | — | — |
| 2000-09-22 | $10.25 | $10.25 | 65,300 | — | — |
| 2000-09-21 | $10.19 | $10.19 | 31,500 | — | — |
| 2000-09-20 | $10.56 | $10.56 | 42,200 | — | — |
| 2000-09-19 | $10.50 | $10.50 | 91,000 | — | — |
| 2000-09-18 | $10.00 | $10.00 | 96,900 | — | — |
| 2000-09-15 | $10.00 | $10.00 | 70,000 | — | — |
| 2000-09-14 | $10.38 | $10.38 | 203,700 | — | — |
| 2000-09-13 | $9.56 | $9.56 | 463,300 | — | — |
| 2000-09-12 | $9.00 | $9.00 | 375,500 | — | — |
| 2000-09-11 | $9.00 | $9.00 | 68,900 | — | — |
| 2000-09-08 | $9.22 | $9.22 | 57,300 | — | — |
| 2000-09-07 | $9.19 | $9.19 | 155,900 | — | — |
| 2000-09-06 | $9.00 | $9.00 | 301,400 | — | — |
| 2000-09-05 | $9.13 | $9.13 | 135,000 | — | — |
| 2000-09-01 | $8.38 | $8.38 | 233,700 | — | — |
| 2000-08-31 | $9.81 | $9.81 | 146,900 | — | — |
| 2000-08-30 | $11.69 | $11.69 | 19,600 | — | — |
| 2000-08-29 | $11.88 | $11.88 | 136,100 | — | — |
| 2000-08-28 | $12.25 | $12.25 | 38,300 | — | — |
| 2000-08-25 | $12.50 | $12.50 | 167,400 | — | — |
| 2000-08-24 | $11.75 | $11.75 | 154,100 | — | — |
| 2000-08-23 | $11.06 | $11.06 | 32,700 | — | — |
| 2000-08-22 | $11.00 | $11.00 | 75,100 | — | — |
| 2000-08-21 | $10.88 | $10.88 | 15,100 | — | — |
| 2000-08-18 | $11.00 | $11.00 | 69,900 | — | — |
| 2000-08-17 | $11.50 | $11.50 | 67,800 | — | — |
| 2000-08-16 | $11.34 | $11.34 | 22,800 | — | — |
| 2000-08-15 | $11.06 | $11.06 | 8,400 | — | — |
| 2000-08-14 | $11.19 | $11.19 | 17,700 | — | — |
| 2000-08-11 | $11.06 | $11.06 | 45,500 | — | — |
| 2000-08-10 | $10.94 | $10.94 | 8,500 | — | — |
| 2000-08-09 | $10.94 | $10.94 | 41,100 | — | — |
| 2000-08-08 | $11.47 | $11.47 | 66,200 | — | — |
| 2000-08-07 | $11.44 | $11.44 | 50,300 | — | — |
| 2000-08-04 | $11.75 | $11.75 | 28,100 | — | — |
| 2000-08-03 | $11.50 | $11.50 | 46,500 | — | — |
| 2000-08-02 | $11.44 | $11.44 | 61,300 | — | — |
| 2000-08-01 | $11.06 | $11.06 | 29,200 | — | — |
| 2000-07-31 | $11.13 | $11.13 | 38,600 | — | — |
| 2000-07-28 | $10.75 | $10.75 | 86,200 | — | — |
| 2000-07-27 | $11.00 | $11.00 | 78,900 | — | — |
| 2000-07-26 | $10.56 | $10.56 | 75,600 | — | — |
| 2000-07-25 | $10.81 | $10.81 | 57,100 | — | — |
| 2000-07-24 | $11.63 | $11.63 | 41,700 | — | — |
| 2000-07-21 | $12.31 | $12.31 | 29,600 | — | — |
| 2000-07-20 | $12.31 | $12.31 | 66,700 | — | — |
| 2000-07-19 | $12.00 | $12.00 | 101,900 | — | — |
| 2000-07-18 | $11.50 | $11.50 | 70,700 | — | — |
| 2000-07-17 | $11.50 | $11.50 | 9,800 | — | — |
| 2000-07-14 | $11.06 | $11.06 | 195,600 | — | — |
| 2000-07-13 | $10.88 | $10.88 | 47,400 | — | — |
| 2000-07-12 | $10.50 | $10.50 | 332,300 | — | — |
| 2000-07-11 | $10.13 | $10.13 | 224,400 | — | — |
| 2000-07-10 | $10.31 | $10.31 | 82,900 | — | — |
| 2000-07-07 | $10.50 | $10.50 | 132,900 | — | — |
| 2000-07-06 | $10.50 | $10.50 | 71,400 | — | — |
| 2000-07-05 | $10.63 | $10.63 | 89,500 | — | — |
| 2000-07-03 | $10.44 | $10.44 | 61,400 | — | — |
| 2000-06-30 | $10.75 | $10.75 | 482,200 | — | — |
| 2000-06-29 | $11.06 | $11.06 | 218,800 | — | — |
| 2000-06-28 | $11.94 | $11.94 | 95,900 | — | — |
| 2000-06-27 | $11.00 | $11.00 | 108,300 | — | — |
| 2000-06-26 | $11.63 | $11.63 | 166,900 | — | — |
| 2000-06-23 | $11.13 | $11.13 | 102,400 | — | — |
| 2000-06-22 | $11.63 | $11.63 | 370,500 | — | — |
| 2000-06-21 | $12.00 | $12.00 | 41,700 | — | — |
| 2000-06-20 | $12.63 | $12.63 | 54,900 | — | — |
| 2000-06-19 | $12.81 | $12.81 | 53,700 | — | — |
| 2000-06-16 | $13.00 | $13.00 | 153,000 | — | — |
| 2000-06-15 | $13.00 | $13.00 | 98,400 | — | — |
| 2000-06-14 | $13.00 | $13.00 | 324,600 | — | — |
| 2000-06-13 | $12.58 | $12.58 | 60,200 | — | — |
| 2000-06-12 | $12.88 | $12.88 | 110,900 | — | — |
| 2000-06-09 | $12.38 | $12.38 | 206,300 | — | — |
| 2000-06-08 | $13.25 | $13.25 | 198,900 | — | — |
| 2000-06-07 | $12.94 | $12.94 | 103,800 | — | — |
| 2000-06-06 | $12.69 | $12.69 | 142,600 | — | — |
| 2000-06-05 | $13.00 | $13.00 | 118,400 | — | — |
| 2000-06-02 | $13.06 | $13.06 | 263,400 | — | — |
| 2000-06-01 | $13.44 | $13.44 | 120,200 | — | — |
| 2000-05-31 | $12.94 | $12.94 | 110,400 | — | — |
| 2000-05-30 | $12.88 | $12.88 | 321,100 | — | — |
| 2000-05-26 | $12.63 | $12.63 | 85,000 | — | — |
| 2000-05-25 | $12.38 | $12.38 | 94,800 | — | — |
| 2000-05-24 | $12.38 | $12.38 | 133,300 | — | — |
| 2000-05-23 | $12.69 | $12.69 | 153,400 | — | — |
| 2000-05-22 | $12.38 | $12.38 | 231,300 | — | — |
| 2000-05-19 | $12.00 | $12.00 | 146,900 | — | — |
| 2000-05-18 | $12.06 | $12.06 | 413,000 | — | — |
| 2000-05-17 | $12.00 | $12.00 | 362,100 | — | — |
| 2000-05-16 | $12.00 | $12.00 | 439,000 | — | — |
| 2000-05-15 | $10.63 | $10.63 | 377,900 | — | — |
| 2000-05-12 | $9.94 | $9.94 | 107,200 | — | — |
| 2000-05-11 | $10.25 | $10.25 | 843,700 | — | — |
| 2000-05-10 | $8.69 | $8.69 | 52,800 | — | — |
| 2000-05-09 | $9.06 | $9.06 | 499,400 | — | — |
| 2000-05-08 | $8.63 | $8.63 | 168,300 | — | — |
| 2000-05-05 | $8.75 | $8.75 | 425,200 | — | — |
| 2000-05-04 | $8.50 | $8.50 | 674,100 | — | — |
| 2000-05-03 | $8.38 | $8.38 | 132,900 | — | — |
| 2000-05-02 | $8.50 | $8.50 | 702,100 | — | — |
| 2000-05-01 | $9.13 | $9.13 | 1,199,000 | — | — |
| 2000-04-28 | $7.44 | $7.44 | 380,900 | — | — |
| 2000-04-27 | $6.69 | $6.69 | 371,300 | — | — |
| 2000-04-26 | $6.38 | $6.38 | 465,400 | — | — |
| 2000-04-25 | $6.19 | $6.19 | 251,000 | — | — |
| 2000-04-24 | $6.06 | $6.06 | 259,600 | — | — |
| 2000-04-20 | $6.19 | $6.19 | 75,700 | — | — |
| 2000-04-19 | $6.31 | $6.31 | 351,300 | — | — |
| 2000-04-18 | $6.00 | $6.00 | 140,000 | — | — |
| 2000-04-17 | $5.94 | $5.94 | 353,700 | — | — |
| 2000-04-14 | $5.72 | $5.72 | 106,400 | — | — |
| 2000-04-13 | $6.25 | $6.25 | 197,900 | — | — |
| 2000-04-12 | $6.63 | $6.63 | 146,600 | — | — |
| 2000-04-11 | $6.81 | $6.81 | 190,400 | — | — |
| 2000-04-10 | $7.13 | $7.13 | 107,900 | — | — |
| 2000-04-07 | $7.25 | $7.25 | 261,700 | — | — |
| 2000-04-06 | $7.13 | $7.13 | 53,500 | — | — |
| 2000-04-05 | $7.31 | $7.31 | 244,400 | — | — |
| 2000-04-04 | $7.25 | $7.25 | 146,000 | — | — |
| 2000-04-03 | $7.38 | $7.38 | 188,200 | — | — |
| 2000-03-31 | $7.50 | $7.50 | 196,300 | — | — |
| 2000-03-30 | $7.50 | $7.50 | 117,800 | — | — |
| 2000-03-29 | $7.50 | $7.50 | 99,700 | — | — |
| 2000-03-28 | $7.88 | $7.88 | 235,700 | — | — |
| 2000-03-27 | $7.56 | $7.56 | 85,500 | — | — |
| 2000-03-24 | $7.72 | $7.72 | 189,300 | — | — |
| 2000-03-23 | $7.75 | $7.75 | 109,600 | — | — |
| 2000-03-22 | $7.75 | $7.75 | 58,900 | — | — |
| 2000-03-21 | $7.75 | $7.75 | 89,500 | — | — |
| 2000-03-20 | $7.88 | $7.88 | 219,800 | — | — |
| 2000-03-17 | $7.69 | $7.69 | 270,600 | — | — |
| 2000-03-16 | $7.38 | $7.38 | 416,700 | — | — |
| 2000-03-15 | $6.97 | $6.97 | 137,500 | — | — |
| 2000-03-14 | $7.09 | $7.09 | 152,500 | — | — |
| 2000-03-13 | $7.38 | $7.38 | 161,200 | — | — |
| 2000-03-10 | $7.25 | $7.25 | 162,000 | — | — |
| 2000-03-09 | $7.34 | $7.34 | 159,700 | — | — |
| 2000-03-08 | $7.75 | $7.75 | 183,700 | — | — |
| 2000-03-07 | $7.38 | $7.38 | 189,000 | — | — |
| 2000-03-06 | $7.59 | $7.59 | 339,900 | — | — |
| 2000-03-03 | $7.44 | $7.44 | 541,000 | — | — |
| 2000-03-02 | $7.00 | $7.00 | 512,700 | — | — |
| 2000-03-01 | $6.69 | $6.69 | 391,400 | — | — |
| 2000-02-29 | $6.84 | $6.84 | 746,500 | — | — |
| 2000-02-28 | $7.25 | $7.25 | 1,308,500 | — | — |
| 2000-02-25 | $7.38 | $7.38 | 2,968,300 | — | — |
| 2000-02-24 | $13.94 | $13.94 | 96,700 | — | — |
| 2000-02-23 | $14.00 | $14.00 | 47,200 | — | — |
| 2000-02-22 | $14.19 | $14.19 | 30,200 | — | — |
| 2000-02-18 | $13.88 | $13.88 | 17,000 | — | — |
| 2000-02-17 | $14.31 | $14.31 | 40,100 | — | — |
| 2000-02-16 | $13.94 | $13.94 | 128,500 | — | — |
| 2000-02-15 | $14.38 | $14.38 | 38,300 | — | — |
| 2000-02-14 | $14.50 | $14.50 | 42,400 | — | — |
| 2000-02-11 | $14.31 | $14.31 | 34,400 | — | — |
| 2000-02-10 | $14.75 | $14.75 | 67,600 | — | — |
| 2000-02-09 | $14.81 | $14.81 | 35,100 | — | — |
| 2000-02-08 | $15.31 | $15.31 | 75,200 | — | — |
| 2000-02-07 | $15.25 | $15.25 | 84,900 | — | — |
| 2000-02-04 | $15.13 | $15.13 | 74,500 | — | — |
| 2000-02-03 | $14.94 | $14.94 | 89,500 | — | — |
| 2000-02-02 | $14.69 | $14.69 | 66,900 | — | — |
| 2000-02-01 | $14.63 | $14.63 | 54,100 | — | — |
| 2000-01-31 | $15.06 | $15.06 | 338,600 | — | — |
| 2000-01-28 | $15.31 | $15.31 | 76,600 | — | — |
| 2000-01-27 | $15.50 | $15.50 | 91,500 | — | — |
| 2000-01-26 | $15.56 | $15.56 | 116,300 | — | — |
| 2000-01-25 | $15.81 | $15.81 | 109,000 | — | — |
| 2000-01-24 | $16.81 | $16.81 | 357,500 | — | — |
| 2000-01-21 | $17.63 | $17.63 | 192,400 | — | — |
| 2000-01-20 | $17.88 | $17.88 | 75,500 | — | — |
| 2000-01-19 | $17.63 | $17.63 | 21,900 | — | — |
| 2000-01-18 | $17.75 | $17.75 | 117,100 | — | — |
| 2000-01-14 | $17.94 | $17.94 | 61,200 | — | — |
| 2000-01-13 | $17.94 | $17.94 | 92,900 | — | — |
| 2000-01-12 | $17.81 | $17.81 | 26,000 | — | — |
| 2000-01-11 | $17.75 | $17.75 | 38,400 | — | — |
| 2000-01-10 | $18.13 | $18.13 | 52,300 | — | — |
| 2000-01-07 | $18.00 | $18.00 | 36,700 | — | — |
| 2000-01-06 | $17.56 | $17.56 | 98,600 | — | — |
| 2000-01-05 | $17.88 | $17.88 | 332,400 | — | — |
| 2000-01-04 | $18.00 | $18.00 | 64,200 | — | — |
| 2000-01-03 | $18.81 | $18.81 | 208,300 | — | — |