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
- 1990-10-01 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 | $10.34 | $13.70 | 23,800 | — | — |
| 2000-12-28 | $10.69 | $14.15 | 118,400 | — | — |
| 2000-12-27 | $9.84 | $13.04 | 36,400 | — | — |
| 2000-12-26 | $9.84 | $13.04 | 31,600 | — | — |
| 2000-12-22 | $9.69 | $12.83 | 53,400 | — | — |
| 2000-12-21 | $9.56 | $12.66 | 28,000 | — | — |
| 2000-12-20 | $9.31 | $12.33 | 77,000 | — | — |
| 2000-12-19 | $9.41 | $12.46 | 33,800 | — | — |
| 2000-12-18 | $9.38 | $12.42 | 37,400 | — | — |
| 2000-12-15 | $9.41 | $12.46 | 39,600 | — | — |
| 2000-12-14 | $9.47 | $12.54 | 19,400 | — | — |
| 2000-12-13 | $9.50 | $12.58 | 15,600 | — | — |
| 2000-12-12 | $9.44 | $12.50 | 34,800 | — | — |
| 2000-12-11 | $9.47 | $12.54 | 65,400 | — | — |
| 2000-12-08 | $9.22 | $12.21 | 24,000 | — | — |
| 2000-12-07 | $9.25 | $12.25 | 30,800 | — | — |
| 2000-12-06 | $9.09 | $12.04 | 10,800 | — | — |
| 2000-12-05 | $9.09 | $12.04 | 59,400 | — | — |
| 2000-12-04 | $8.84 | $11.71 | 37,800 | — | — |
| 2000-12-01 | $8.88 | $11.75 | 22,600 | — | — |
| 2000-11-30 | $8.88 | $11.75 | 53,400 | — | — |
| 2000-11-29 | $8.91 | $11.79 | 12,200 | — | — |
| 2000-11-28 | $8.94 | $11.84 | 25,000 | — | — |
| 2000-11-27 | $8.91 | $11.79 | 77,600 | — | — |
| 2000-11-24 | $9.19 | $12.17 | 2,600 | — | — |
| 2000-11-22 | $9.19 | $12.17 | 30,400 | — | — |
| 2000-11-21 | $9.25 | $12.25 | 57,800 | — | — |
| 2000-11-20 | $9.25 | $12.25 | 46,200 | — | — |
| 2000-11-17 | $9.25 | $12.25 | 76,200 | — | — |
| 2000-11-16 | $9.09 | $12.04 | 107,400 | — | — |
| 2000-11-15 | $9.22 | $12.21 | 43,400 | — | — |
| 2000-11-14 | $9.06 | $12.00 | 28,200 | — | — |
| 2000-11-13 | $9.06 | $12.00 | 33,000 | — | — |
| 2000-11-10 | $9.38 | $12.42 | 9,800 | — | — |
| 2000-11-09 | $9.28 | $12.29 | 8,400 | — | — |
| 2000-11-08 | $9.25 | $12.25 | 2,600 | — | — |
| 2000-11-07 | $9.47 | $12.54 | 27,600 | — | — |
| 2000-11-06 | $9.41 | $12.46 | 32,600 | — | — |
| 2000-11-03 | $9.38 | $12.42 | 5,800 | — | — |
| 2000-11-02 | $9.38 | $12.42 | 15,600 | — | — |
| 2000-11-01 | $9.09 | $12.04 | 79,600 | — | — |
| 2000-10-31 | $9.09 | $12.04 | 44,600 | — | — |
| 2000-10-30 | $9.03 | $11.96 | 14,200 | — | — |
| 2000-10-27 | $9.09 | $12.04 | 10,800 | — | — |
| 2000-10-26 | $9.16 | $12.13 | 34,800 | — | — |
| 2000-10-25 | $9.75 | $12.91 | 20,600 | — | — |
| 2000-10-24 | $9.78 | $12.95 | 20,600 | — | — |
| 2000-10-23 | $9.81 | $12.99 | 59,800 | — | — |
| 2000-10-20 | $9.47 | $12.54 | 30,000 | — | — |
| 2000-10-19 | $9.44 | $12.50 | 21,000 | — | — |
| 2000-10-18 | $9.00 | $11.92 | 28,400 | — | — |
| 2000-10-17 | $8.81 | $11.67 | 68,000 | — | — |
| 2000-10-16 | $8.59 | $11.38 | 62,800 | — | — |
| 2000-10-13 | $8.50 | $11.26 | 31,400 | — | — |
| 2000-10-12 | $8.34 | $11.05 | 46,200 | — | — |
| 2000-10-11 | $8.56 | $11.34 | 17,600 | — | — |
| 2000-10-10 | $8.50 | $11.26 | 23,400 | — | — |
| 2000-10-09 | $8.69 | $11.51 | 32,000 | — | — |
| 2000-10-06 | $8.69 | $11.51 | 47,200 | — | — |
| 2000-10-05 | $8.66 | $11.46 | 53,200 | — | — |
| 2000-10-04 | $8.69 | $11.51 | 32,400 | — | — |
| 2000-10-03 | $8.69 | $11.51 | 145,600 | — | — |
| 2000-10-02 | $8.66 | $11.46 | 31,800 | — | — |
| 2000-09-29 | $8.69 | $11.51 | 75,600 | — | — |
| 2000-09-28 | $8.66 | $11.46 | 20,200 | — | — |
| 2000-09-27 | $8.56 | $11.34 | 100,400 | — | — |
| 2000-09-26 | $8.69 | $11.51 | 78,000 | — | — |
| 2000-09-25 | $8.69 | $11.51 | 62,200 | — | — |
| 2000-09-22 | $8.66 | $11.46 | 16,200 | — | — |
| 2000-09-21 | $8.78 | $11.63 | 74,800 | — | — |
| 2000-09-20 | $8.91 | $11.79 | 113,800 | — | — |
| 2000-09-19 | $8.97 | $11.88 | 116,000 | — | — |
| 2000-09-18 | $9.03 | $11.96 | 109,200 | — | — |
| 2000-09-15 | $9.16 | $12.13 | 16,800 | — | — |
| 2000-09-14 | $9.13 | $12.08 | 23,600 | — | — |
| 2000-09-13 | $9.03 | $11.96 | 44,400 | — | — |
| 2000-09-12 | $9.13 | $12.08 | 64,600 | — | — |
| 2000-09-11 | $9.25 | $12.25 | 24,400 | — | — |
| 2000-09-08 | $9.13 | $12.08 | 35,200 | — | — |
| 2000-09-07 | $9.13 | $12.08 | 15,000 | — | — |
| 2000-09-06 | $9.19 | $12.17 | 24,400 | — | — |
| 2000-09-05 | $9.13 | $12.08 | 67,000 | — | — |
| 2000-09-01 | $9.25 | $12.25 | 37,000 | — | — |
| 2000-08-31 | $9.22 | $12.21 | 17,200 | — | — |
| 2000-08-30 | $9.16 | $12.13 | 13,400 | — | — |
| 2000-08-29 | $9.19 | $12.17 | 20,800 | — | — |
| 2000-08-28 | $9.03 | $11.96 | 48,200 | — | — |
| 2000-08-25 | $9.22 | $12.21 | 20,600 | — | — |
| 2000-08-24 | $9.25 | $12.25 | 107,800 | — | — |
| 2000-08-23 | $9.31 | $12.33 | 119,400 | — | — |
| 2000-08-22 | $9.47 | $12.54 | 178,000 | — | — |
| 2000-08-21 | $9.50 | $12.58 | 180,600 | — | — |
| 2000-08-18 | $9.25 | $12.25 | 4,400 | — | — |
| 2000-08-17 | $9.13 | $12.08 | 12,800 | — | — |
| 2000-08-16 | $9.00 | $11.92 | 11,600 | — | — |
| 2000-08-15 | $9.06 | $12.00 | 144,400 | — | — |
| 2000-08-14 | $9.16 | $12.13 | 29,400 | — | — |
| 2000-08-11 | $9.13 | $12.08 | 45,400 | — | — |
| 2000-08-10 | $9.22 | $12.21 | 19,000 | — | — |
| 2000-08-09 | $9.22 | $12.21 | 43,800 | — | — |
| 2000-08-08 | $9.28 | $12.29 | 25,000 | — | — |
| 2000-08-07 | $9.31 | $12.33 | 28,800 | — | — |
| 2000-08-04 | $9.50 | $12.58 | 119,600 | — | — |
| 2000-08-03 | $9.59 | $12.71 | 32,200 | — | — |
| 2000-08-02 | $9.47 | $12.54 | 15,400 | — | — |
| 2000-08-01 | $9.53 | $12.62 | 73,400 | — | — |
| 2000-07-31 | $9.50 | $12.58 | 41,400 | — | — |
| 2000-07-28 | $8.88 | $11.75 | 43,800 | — | — |
| 2000-07-27 | $9.47 | $12.54 | 17,200 | — | — |
| 2000-07-26 | $9.47 | $12.54 | 161,200 | — | — |
| 2000-07-25 | $9.63 | $12.75 | 104,000 | — | — |
| 2000-07-24 | $9.53 | $12.62 | 35,600 | — | — |
| 2000-07-21 | $9.69 | $12.83 | 6,800 | — | — |
| 2000-07-20 | $9.78 | $12.95 | 85,800 | — | — |
| 2000-07-19 | $9.72 | $12.87 | 21,000 | — | — |
| 2000-07-18 | $9.81 | $12.99 | 64,800 | — | — |
| 2000-07-17 | $9.84 | $13.04 | 136,400 | — | — |
| 2000-07-14 | $9.72 | $12.87 | 44,000 | — | — |
| 2000-07-13 | $9.88 | $13.08 | 84,600 | — | — |
| 2000-07-12 | $9.84 | $13.04 | 73,000 | — | — |
| 2000-07-11 | $9.84 | $13.04 | 146,800 | — | — |
| 2000-07-10 | $9.81 | $12.99 | 129,800 | — | — |
| 2000-07-07 | $9.88 | $13.08 | 69,000 | — | — |
| 2000-07-06 | $10.00 | $13.24 | 288,000 | — | — |
| 2000-07-05 | $9.56 | $12.66 | 79,400 | — | — |
| 2000-07-03 | $9.59 | $12.71 | 82,000 | — | — |
| 2000-06-30 | $8.50 | $11.26 | 427,600 | — | — |
| 2000-06-29 | $9.75 | $12.91 | 241,600 | — | — |
| 2000-06-28 | $9.75 | $12.91 | 303,200 | — | — |
| 2000-06-27 | $9.44 | $12.50 | 143,200 | — | — |
| 2000-06-26 | $9.38 | $12.42 | 66,400 | — | — |
| 2000-06-23 | $9.00 | $11.92 | 140,600 | — | — |
| 2000-06-22 | $9.03 | $11.96 | 64,400 | — | — |
| 2000-06-21 | $8.97 | $11.88 | 62,200 | — | — |
| 2000-06-20 | $9.03 | $11.96 | 51,800 | — | — |
| 2000-06-19 | $9.13 | $12.08 | 50,400 | — | — |
| 2000-06-16 | $9.38 | $12.42 | 67,800 | — | — |
| 2000-06-15 | $9.38 | $12.42 | 45,000 | — | — |
| 2000-06-14 | $9.31 | $12.33 | 57,400 | — | — |
| 2000-06-13 | $9.44 | $12.50 | 49,400 | — | — |
| 2000-06-12 | $9.44 | $12.50 | 64,000 | — | — |
| 2000-06-09 | $9.25 | $12.25 | 96,000 | — | — |
| 2000-06-08 | $9.03 | $11.96 | 16,800 | — | — |
| 2000-06-07 | $9.03 | $11.96 | 61,000 | — | — |
| 2000-06-06 | $9.06 | $12.00 | 15,800 | — | — |
| 2000-06-05 | $9.00 | $11.92 | 70,800 | — | — |
| 2000-06-02 | $9.00 | $11.92 | 67,000 | — | — |
| 2000-06-01 | $8.97 | $11.88 | 40,600 | — | — |
| 2000-05-31 | $8.81 | $11.67 | 19,400 | — | — |
| 2000-05-30 | $8.78 | $11.63 | 46,400 | — | — |
| 2000-05-26 | $9.00 | $11.92 | 24,600 | — | — |
| 2000-05-25 | $8.94 | $11.84 | 21,000 | — | — |
| 2000-05-24 | $8.97 | $11.88 | 8,600 | — | — |
| 2000-05-23 | $9.00 | $11.92 | 33,600 | — | — |
| 2000-05-22 | $8.88 | $11.75 | 51,600 | — | — |
| 2000-05-19 | $9.00 | $11.92 | 45,200 | — | — |
| 2000-05-18 | $9.03 | $11.96 | 30,600 | — | — |
| 2000-05-17 | $9.03 | $11.96 | 61,600 | — | — |
| 2000-05-16 | $9.13 | $12.08 | 107,600 | — | — |
| 2000-05-15 | $9.19 | $12.17 | 93,400 | — | — |
| 2000-05-12 | $8.88 | $11.75 | 30,000 | — | — |
| 2000-05-11 | $8.63 | $11.42 | 48,400 | — | — |
| 2000-05-10 | $8.50 | $11.26 | 84,200 | — | — |
| 2000-05-09 | $8.50 | $11.26 | 70,400 | — | — |
| 2000-05-08 | $8.50 | $11.26 | 73,200 | — | — |
| 2000-05-05 | $8.00 | $10.59 | 136,000 | — | — |
| 2000-05-04 | $7.91 | $10.47 | 41,000 | — | — |
| 2000-05-03 | $7.84 | $10.39 | 58,000 | — | — |
| 2000-05-02 | $8.03 | $10.64 | 108,400 | — | — |
| 2000-05-01 | $8.00 | $10.59 | 39,800 | — | — |
| 2000-04-28 | $8.16 | $10.80 | 122,200 | — | — |
| 2000-04-27 | $8.16 | $10.80 | 18,200 | — | — |
| 2000-04-26 | $8.16 | $10.80 | 43,600 | — | — |
| 2000-04-25 | $8.22 | $10.88 | 58,000 | — | — |
| 2000-04-24 | $8.47 | $11.22 | 7,800 | — | — |
| 2000-04-20 | $8.44 | $11.17 | 11,200 | — | — |
| 2000-04-19 | $8.34 | $11.05 | 24,600 | — | — |
| 2000-04-18 | $8.25 | $10.93 | 17,800 | — | — |
| 2000-04-17 | $8.38 | $11.09 | 27,000 | — | — |
| 2000-04-14 | $8.38 | $11.09 | 25,200 | — | — |
| 2000-04-13 | $8.47 | $11.22 | 146,800 | — | — |
| 2000-04-12 | $8.69 | $11.51 | 303,800 | — | — |
| 2000-04-11 | $8.88 | $11.75 | 264,600 | — | — |
| 2000-04-10 | $8.47 | $11.22 | 127,200 | — | — |
| 2000-04-07 | $8.13 | $10.76 | 10,400 | — | — |
| 2000-04-06 | $8.16 | $10.80 | 30,000 | — | — |
| 2000-04-05 | $8.09 | $10.72 | 100,800 | — | — |
| 2000-04-04 | $8.31 | $11.01 | 34,200 | — | — |
| 2000-04-03 | $8.47 | $11.22 | 33,200 | — | — |
| 2000-03-31 | $8.38 | $11.09 | 78,400 | — | — |
| 2000-03-30 | $8.47 | $11.22 | 40,800 | — | — |
| 2000-03-29 | $8.41 | $11.13 | 22,200 | — | — |
| 2000-03-28 | $8.47 | $11.22 | 40,400 | — | — |
| 2000-03-27 | $8.41 | $11.13 | 146,600 | — | — |
| 2000-03-24 | $8.53 | $11.30 | 99,800 | — | — |
| 2000-03-23 | $8.44 | $11.17 | 103,600 | — | — |
| 2000-03-22 | $8.56 | $11.34 | 132,400 | — | — |
| 2000-03-21 | $8.44 | $11.17 | 119,200 | — | — |
| 2000-03-20 | $8.19 | $10.84 | 67,400 | — | — |
| 2000-03-17 | $7.97 | $10.55 | 23,200 | — | — |
| 2000-03-16 | $7.78 | $10.30 | 79,400 | — | — |
| 2000-03-15 | $7.50 | $9.93 | 56,000 | — | — |
| 2000-03-14 | $7.47 | $9.89 | 227,200 | — | — |
| 2000-03-13 | $7.25 | $9.60 | 63,400 | — | — |
| 2000-03-10 | $7.00 | $9.27 | 88,600 | — | — |
| 2000-03-09 | $7.25 | $9.60 | 22,200 | — | — |
| 2000-03-08 | $7.13 | $9.44 | 48,200 | — | — |
| 2000-03-07 | $7.50 | $9.93 | 20,600 | — | — |
| 2000-03-06 | $7.50 | $9.93 | 95,600 | — | — |
| 2000-03-03 | $7.38 | $9.77 | 27,800 | — | — |
| 2000-03-02 | $7.47 | $9.89 | 15,400 | — | — |
| 2000-03-01 | $7.47 | $9.89 | 60,000 | — | — |
| 2000-02-29 | $7.50 | $9.93 | 56,600 | — | — |
| 2000-02-28 | $7.50 | $9.93 | 123,600 | — | — |
| 2000-02-25 | $7.38 | $9.77 | 163,200 | — | — |
| 2000-02-24 | $7.06 | $9.35 | 209,000 | — | — |
| 2000-02-23 | $7.09 | $9.39 | 57,800 | — | — |
| 2000-02-22 | $7.19 | $9.52 | 40,800 | — | — |
| 2000-02-18 | $7.50 | $9.93 | 43,600 | — | — |
| 2000-02-17 | $7.50 | $9.93 | 63,200 | — | — |
| 2000-02-16 | $7.50 | $9.93 | 53,600 | — | — |
| 2000-02-15 | $7.59 | $10.06 | 119,400 | — | — |
| 2000-02-14 | $7.06 | $9.35 | 47,000 | — | — |
| 2000-02-11 | $7.47 | $9.89 | 58,400 | — | — |
| 2000-02-10 | $7.50 | $9.93 | 72,600 | — | — |
| 2000-02-09 | $7.59 | $10.06 | 111,200 | — | — |
| 2000-02-08 | $7.56 | $10.02 | 94,600 | — | — |
| 2000-02-07 | $7.47 | $9.89 | 98,600 | — | — |
| 2000-02-04 | $7.28 | $9.64 | 113,000 | — | — |
| 2000-02-03 | $7.25 | $9.60 | 263,600 | — | — |
| 2000-02-02 | $7.00 | $9.27 | 10,800 | — | — |
| 2000-02-01 | $7.00 | $9.27 | 8,000 | — | — |
| 2000-01-31 | $7.00 | $9.27 | 30,400 | — | — |
| 2000-01-28 | $6.91 | $9.15 | 51,800 | — | — |
| 2000-01-27 | $6.97 | $9.23 | 32,800 | — | — |
| 2000-01-26 | $6.97 | $9.23 | 77,000 | — | — |
| 2000-01-25 | $7.03 | $9.31 | 668,400 | — | — |
| 2000-01-24 | $6.69 | $8.86 | 123,000 | — | — |
| 2000-01-21 | $6.53 | $8.65 | 22,400 | — | — |
| 2000-01-20 | $6.66 | $8.82 | 31,200 | — | — |
| 2000-01-19 | $6.72 | $8.90 | 24,600 | — | — |
| 2000-01-18 | $6.56 | $8.69 | 28,200 | — | — |
| 2000-01-14 | $6.38 | $8.44 | 43,200 | — | — |
| 2000-01-13 | $6.31 | $8.36 | 98,400 | — | — |
| 2000-01-12 | $5.91 | $7.82 | 54,000 | — | — |
| 2000-01-11 | $5.91 | $7.82 | 32,400 | — | — |
| 2000-01-10 | $5.94 | $7.86 | 51,200 | — | — |
| 2000-01-07 | $5.88 | $7.78 | 12,000 | — | — |
| 2000-01-06 | $5.91 | $7.82 | 4,200 | — | — |
| 2000-01-05 | $5.97 | $7.90 | 28,000 | — | — |
| 2000-01-04 | $5.91 | $7.82 | 24,200 | — | — |
| 2000-01-03 | $5.78 | $7.66 | 44,800 | — | — |