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
- 1998-10-28 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 | $8.38 | $10.80 | 188,500 | — | — |
| 2000-12-28 | $8.50 | $10.97 | 133,700 | — | — |
| 2000-12-27 | $8.50 | $10.97 | 54,900 | — | — |
| 2000-12-26 | $8.63 | $11.03 | 77,200 | — | — |
| 2000-12-22 | $8.63 | $11.03 | 162,100 | — | — |
| 2000-12-21 | $8.50 | $10.87 | 109,300 | — | — |
| 2000-12-20 | $8.56 | $10.95 | 77,800 | — | — |
| 2000-12-19 | $8.69 | $11.11 | 115,000 | — | — |
| 2000-12-18 | $8.50 | $10.87 | 133,800 | — | — |
| 2000-12-15 | $8.25 | $10.55 | 105,700 | — | — |
| 2000-12-14 | $8.19 | $10.47 | 174,300 | — | — |
| 2000-12-13 | $8.44 | $10.79 | 279,500 | — | — |
| 2000-12-12 | $8.94 | $11.43 | 102,800 | — | — |
| 2000-12-11 | $8.94 | $11.43 | 56,000 | — | — |
| 2000-12-08 | $8.94 | $11.43 | 119,600 | — | — |
| 2000-12-07 | $9.00 | $11.51 | 93,100 | — | — |
| 2000-12-06 | $9.00 | $11.41 | 48,700 | — | — |
| 2000-12-05 | $9.06 | $11.49 | 126,300 | — | — |
| 2000-12-04 | $8.94 | $11.33 | 70,800 | — | — |
| 2000-12-01 | $9.06 | $11.49 | 96,300 | — | — |
| 2000-11-30 | $8.94 | $11.33 | 82,900 | — | — |
| 2000-11-29 | $8.94 | $11.33 | 63,400 | — | — |
| 2000-11-28 | $9.00 | $11.41 | 75,200 | — | — |
| 2000-11-27 | $9.06 | $11.49 | 82,200 | — | — |
| 2000-11-24 | $9.06 | $11.49 | 36,300 | — | — |
| 2000-11-22 | $9.06 | $11.49 | 127,100 | — | — |
| 2000-11-21 | $9.06 | $11.49 | 101,700 | — | — |
| 2000-11-20 | $9.13 | $11.57 | 120,600 | — | — |
| 2000-11-17 | $9.13 | $11.57 | 67,300 | — | — |
| 2000-11-16 | $9.06 | $11.49 | 65,400 | — | — |
| 2000-11-15 | $9.06 | $11.49 | 41,800 | — | — |
| 2000-11-14 | $9.06 | $11.49 | 56,100 | — | — |
| 2000-11-13 | $9.00 | $11.41 | 39,900 | — | — |
| 2000-11-10 | $9.00 | $11.41 | 60,400 | — | — |
| 2000-11-09 | $8.88 | $11.25 | 73,900 | — | — |
| 2000-11-08 | $8.94 | $11.33 | 60,400 | — | — |
| 2000-11-07 | $9.13 | $11.47 | 43,800 | — | — |
| 2000-11-06 | $9.06 | $11.39 | 37,300 | — | — |
| 2000-11-03 | $9.06 | $11.39 | 94,900 | — | — |
| 2000-11-02 | $9.13 | $11.47 | 43,600 | — | — |
| 2000-11-01 | $9.13 | $11.47 | 123,700 | — | — |
| 2000-10-31 | $9.19 | $11.55 | 67,000 | — | — |
| 2000-10-30 | $9.13 | $11.47 | 64,000 | — | — |
| 2000-10-27 | $9.19 | $11.55 | 16,400 | — | — |
| 2000-10-26 | $9.25 | $11.63 | 41,800 | — | — |
| 2000-10-25 | $9.31 | $11.71 | 42,900 | — | — |
| 2000-10-24 | $9.13 | $11.47 | 92,700 | — | — |
| 2000-10-23 | $9.13 | $11.47 | 68,500 | — | — |
| 2000-10-20 | $9.13 | $11.47 | 49,700 | — | — |
| 2000-10-19 | $9.00 | $11.31 | 43,400 | — | — |
| 2000-10-18 | $9.06 | $11.39 | 40,700 | — | — |
| 2000-10-17 | $9.13 | $11.47 | 60,600 | — | — |
| 2000-10-16 | $9.13 | $11.47 | 54,700 | — | — |
| 2000-10-13 | $9.13 | $11.47 | 60,700 | — | — |
| 2000-10-12 | $9.00 | $11.31 | 114,100 | — | — |
| 2000-10-11 | $9.31 | $11.71 | 93,400 | — | — |
| 2000-10-10 | $9.69 | $12.18 | 86,600 | — | — |
| 2000-10-09 | $9.69 | $12.08 | 48,000 | — | — |
| 2000-10-06 | $9.63 | $12.00 | 71,200 | — | — |
| 2000-10-05 | $9.56 | $11.93 | 129,600 | — | — |
| 2000-10-04 | $9.44 | $11.77 | 36,400 | — | — |
| 2000-10-03 | $9.38 | $11.69 | 92,300 | — | — |
| 2000-10-02 | $9.56 | $11.93 | 67,400 | — | — |
| 2000-09-29 | $9.44 | $11.77 | 54,300 | — | — |
| 2000-09-28 | $9.50 | $11.85 | 83,500 | — | — |
| 2000-09-27 | $9.63 | $12.00 | 72,700 | — | — |
| 2000-09-26 | $9.63 | $12.00 | 83,400 | — | — |
| 2000-09-25 | $9.75 | $12.16 | 74,400 | — | — |
| 2000-09-22 | $9.69 | $12.08 | 54,200 | — | — |
| 2000-09-21 | $9.63 | $12.00 | 56,400 | — | — |
| 2000-09-20 | $9.69 | $12.08 | 70,800 | — | — |
| 2000-09-19 | $9.69 | $12.08 | 70,900 | — | — |
| 2000-09-18 | $9.63 | $12.00 | 94,300 | — | — |
| 2000-09-15 | $9.63 | $12.00 | 47,500 | — | — |
| 2000-09-14 | $9.63 | $12.00 | 65,700 | — | — |
| 2000-09-13 | $9.56 | $11.93 | 47,900 | — | — |
| 2000-09-12 | $9.63 | $12.00 | 108,200 | — | — |
| 2000-09-11 | $9.56 | $11.93 | 109,800 | — | — |
| 2000-09-08 | $9.56 | $11.93 | 54,800 | — | — |
| 2000-09-07 | $9.63 | $12.00 | 88,400 | — | — |
| 2000-09-06 | $9.75 | $12.06 | 74,500 | — | — |
| 2000-09-05 | $9.69 | $11.99 | 26,500 | — | — |
| 2000-09-01 | $9.69 | $11.99 | 67,200 | — | — |
| 2000-08-31 | $9.69 | $11.99 | 75,600 | — | — |
| 2000-08-30 | $9.81 | $12.14 | 165,200 | — | — |
| 2000-08-29 | $9.69 | $11.99 | 34,000 | — | — |
| 2000-08-28 | $9.69 | $11.99 | 115,600 | — | — |
| 2000-08-25 | $9.56 | $11.83 | 93,600 | — | — |
| 2000-08-24 | $9.63 | $11.91 | 60,900 | — | — |
| 2000-08-23 | $9.63 | $11.91 | 62,600 | — | — |
| 2000-08-22 | $9.56 | $11.83 | 61,200 | — | — |
| 2000-08-21 | $9.56 | $11.83 | 77,500 | — | — |
| 2000-08-18 | $9.63 | $11.91 | 152,600 | — | — |
| 2000-08-17 | $9.69 | $11.99 | 88,900 | — | — |
| 2000-08-16 | $9.56 | $11.83 | 76,100 | — | — |
| 2000-08-15 | $9.69 | $11.99 | 27,800 | — | — |
| 2000-08-14 | $9.63 | $11.91 | 80,400 | — | — |
| 2000-08-11 | $9.63 | $11.91 | 114,400 | — | — |
| 2000-08-10 | $9.69 | $11.99 | 95,100 | — | — |
| 2000-08-09 | $9.69 | $11.99 | 78,300 | — | — |
| 2000-08-08 | $9.69 | $11.89 | 41,200 | — | — |
| 2000-08-07 | $9.56 | $11.74 | 45,100 | — | — |
| 2000-08-04 | $9.56 | $11.74 | 36,800 | — | — |
| 2000-08-03 | $9.63 | $11.82 | 50,400 | — | — |
| 2000-08-02 | $9.63 | $11.82 | 28,000 | — | — |
| 2000-08-01 | $9.63 | $11.82 | 60,700 | — | — |
| 2000-07-31 | $9.56 | $11.74 | 77,200 | — | — |
| 2000-07-28 | $9.56 | $11.74 | 51,900 | — | — |
| 2000-07-27 | $9.38 | $11.51 | 33,300 | — | — |
| 2000-07-26 | $9.44 | $11.59 | 46,100 | — | — |
| 2000-07-25 | $9.38 | $11.51 | 58,300 | — | — |
| 2000-07-24 | $9.38 | $11.51 | 52,700 | — | — |
| 2000-07-21 | $9.31 | $11.43 | 55,200 | — | — |
| 2000-07-20 | $9.44 | $11.59 | 64,800 | — | — |
| 2000-07-19 | $9.38 | $11.51 | 66,300 | — | — |
| 2000-07-18 | $9.44 | $11.59 | 76,400 | — | — |
| 2000-07-17 | $9.31 | $11.43 | 71,700 | — | — |
| 2000-07-14 | $9.25 | $11.36 | 54,500 | — | — |
| 2000-07-13 | $9.19 | $11.28 | 86,200 | — | — |
| 2000-07-12 | $9.19 | $11.28 | 63,100 | — | — |
| 2000-07-11 | $9.13 | $11.20 | 46,500 | — | — |
| 2000-07-10 | $9.19 | $11.28 | 46,500 | — | — |
| 2000-07-07 | $9.31 | $11.34 | 88,700 | — | — |
| 2000-07-06 | $9.44 | $11.49 | 98,900 | — | — |
| 2000-07-05 | $9.31 | $11.34 | 82,900 | — | — |
| 2000-07-03 | $9.44 | $11.49 | 23,100 | — | — |
| 2000-06-30 | $9.31 | $11.34 | 38,500 | — | — |
| 2000-06-29 | $9.19 | $11.19 | 105,000 | — | — |
| 2000-06-28 | $9.13 | $11.11 | 60,700 | — | — |
| 2000-06-27 | $9.25 | $11.26 | 43,200 | — | — |
| 2000-06-26 | $9.19 | $11.19 | 84,600 | — | — |
| 2000-06-23 | $9.19 | $11.19 | 67,500 | — | — |
| 2000-06-22 | $9.25 | $11.26 | 44,700 | — | — |
| 2000-06-21 | $9.19 | $11.19 | 100,700 | — | — |
| 2000-06-20 | $9.19 | $11.19 | 63,400 | — | — |
| 2000-06-19 | $9.19 | $11.19 | 78,300 | — | — |
| 2000-06-16 | $9.19 | $11.19 | 45,300 | — | — |
| 2000-06-15 | $9.25 | $11.26 | 130,000 | — | — |
| 2000-06-14 | $9.25 | $11.26 | 87,900 | — | — |
| 2000-06-13 | $9.31 | $11.34 | 90,700 | — | — |
| 2000-06-12 | $9.25 | $11.26 | 91,800 | — | — |
| 2000-06-09 | $9.38 | $11.41 | 64,100 | — | — |
| 2000-06-08 | $9.31 | $11.34 | 32,100 | — | — |
| 2000-06-07 | $9.38 | $11.32 | 112,000 | — | — |
| 2000-06-06 | $9.44 | $11.40 | 54,300 | — | — |
| 2000-06-05 | $9.44 | $11.40 | 71,400 | — | — |
| 2000-06-02 | $9.50 | $11.47 | 31,600 | — | — |
| 2000-06-01 | $9.44 | $11.40 | 62,000 | — | — |
| 2000-05-31 | $9.44 | $11.40 | 68,100 | — | — |
| 2000-05-30 | $9.38 | $11.32 | 33,700 | — | — |
| 2000-05-26 | $9.38 | $11.32 | 66,700 | — | — |
| 2000-05-25 | $9.50 | $11.47 | 73,500 | — | — |
| 2000-05-24 | $9.38 | $11.32 | 68,100 | — | — |
| 2000-05-23 | $9.38 | $11.32 | 166,000 | — | — |
| 2000-05-22 | $9.44 | $11.40 | 58,200 | — | — |
| 2000-05-19 | $9.38 | $11.32 | 116,300 | — | — |
| 2000-05-18 | $9.19 | $11.09 | 103,900 | — | — |
| 2000-05-17 | $9.06 | $10.94 | 47,900 | — | — |
| 2000-05-16 | $9.06 | $10.94 | 130,600 | — | — |
| 2000-05-15 | $9.06 | $10.94 | 49,800 | — | — |
| 2000-05-12 | $9.13 | $11.02 | 70,600 | — | — |
| 2000-05-11 | $9.13 | $11.02 | 97,800 | — | — |
| 2000-05-10 | $9.00 | $10.87 | 70,000 | — | — |
| 2000-05-09 | $9.00 | $10.87 | 75,000 | — | — |
| 2000-05-08 | $9.06 | $10.85 | 79,800 | — | — |
| 2000-05-05 | $9.19 | $11.00 | 117,400 | — | — |
| 2000-05-04 | $9.13 | $10.92 | 87,700 | — | — |
| 2000-05-03 | $9.00 | $10.77 | 149,600 | — | — |
| 2000-05-02 | $9.13 | $10.92 | 54,100 | — | — |
| 2000-05-01 | $9.19 | $11.00 | 64,200 | — | — |
| 2000-04-28 | $9.00 | $10.77 | 71,800 | — | — |
| 2000-04-27 | $9.06 | $10.85 | 91,600 | — | — |
| 2000-04-26 | $9.06 | $10.85 | 134,700 | — | — |
| 2000-04-25 | $9.06 | $10.85 | 60,000 | — | — |
| 2000-04-24 | $9.06 | $10.85 | 106,200 | — | — |
| 2000-04-20 | $9.00 | $10.77 | 92,100 | — | — |
| 2000-04-19 | $8.94 | $10.70 | 113,900 | — | — |
| 2000-04-18 | $8.81 | $10.55 | 129,200 | — | — |
| 2000-04-17 | $8.63 | $10.33 | 123,100 | — | — |
| 2000-04-14 | $8.50 | $10.18 | 211,400 | — | — |
| 2000-04-13 | $8.81 | $10.55 | 87,600 | — | — |
| 2000-04-12 | $8.94 | $10.70 | 95,100 | — | — |
| 2000-04-11 | $8.94 | $10.70 | 92,100 | — | — |
| 2000-04-10 | $9.13 | $10.83 | 97,900 | — | — |
| 2000-04-07 | $9.13 | $10.83 | 66,000 | — | — |
| 2000-04-06 | $9.00 | $10.69 | 83,500 | — | — |
| 2000-04-05 | $9.00 | $10.69 | 167,600 | — | — |
| 2000-04-04 | $9.19 | $10.91 | 364,900 | — | — |
| 2000-04-03 | $9.50 | $11.28 | 66,200 | — | — |
| 2000-03-31 | $9.56 | $11.35 | 57,900 | — | — |
| 2000-03-30 | $9.56 | $11.35 | 57,300 | — | — |
| 2000-03-29 | $9.56 | $11.35 | 54,500 | — | — |
| 2000-03-28 | $9.50 | $11.28 | 62,100 | — | — |
| 2000-03-27 | $9.56 | $11.35 | 70,800 | — | — |
| 2000-03-24 | $9.44 | $11.21 | 64,200 | — | — |
| 2000-03-23 | $9.38 | $11.13 | 75,800 | — | — |
| 2000-03-22 | $9.38 | $11.13 | 104,500 | — | — |
| 2000-03-21 | $9.38 | $11.13 | 133,000 | — | — |
| 2000-03-20 | $9.31 | $11.06 | 73,200 | — | — |
| 2000-03-17 | $9.31 | $11.06 | 57,200 | — | — |
| 2000-03-16 | $9.38 | $11.13 | 86,400 | — | — |
| 2000-03-15 | $9.31 | $11.06 | 82,900 | — | — |
| 2000-03-14 | $9.38 | $11.13 | 94,200 | — | — |
| 2000-03-13 | $9.38 | $11.13 | 54,000 | — | — |
| 2000-03-10 | $9.50 | $11.28 | 126,500 | — | — |
| 2000-03-09 | $9.44 | $11.21 | 274,200 | — | — |
| 2000-03-08 | $9.50 | $11.28 | 40,300 | — | — |
| 2000-03-07 | $9.56 | $11.27 | 77,500 | — | — |
| 2000-03-06 | $9.63 | $11.34 | 72,200 | — | — |
| 2000-03-03 | $9.56 | $11.27 | 89,800 | — | — |
| 2000-03-02 | $9.56 | $11.27 | 73,400 | — | — |
| 2000-03-01 | $9.63 | $11.34 | 100,900 | — | — |
| 2000-02-29 | $9.63 | $11.34 | 39,100 | — | — |
| 2000-02-28 | $9.63 | $11.34 | 64,100 | — | — |
| 2000-02-25 | $9.69 | $11.41 | 126,400 | — | — |
| 2000-02-24 | $9.69 | $11.41 | 82,100 | — | — |
| 2000-02-23 | $9.63 | $11.34 | 64,500 | — | — |
| 2000-02-22 | $9.56 | $11.27 | 53,600 | — | — |
| 2000-02-18 | $9.56 | $11.27 | 119,300 | — | — |
| 2000-02-17 | $9.56 | $11.27 | 78,400 | — | — |
| 2000-02-16 | $9.50 | $11.19 | 79,900 | — | — |
| 2000-02-15 | $9.50 | $11.19 | 77,100 | — | — |
| 2000-02-14 | $9.50 | $11.19 | 80,400 | — | — |
| 2000-02-11 | $9.50 | $11.19 | 69,700 | — | — |
| 2000-02-10 | $9.56 | $11.27 | 43,500 | — | — |
| 2000-02-09 | $9.63 | $11.34 | 75,300 | — | — |
| 2000-02-08 | $9.69 | $11.33 | 69,800 | — | — |
| 2000-02-07 | $9.69 | $11.33 | 86,000 | — | — |
| 2000-02-04 | $9.63 | $11.25 | 53,100 | — | — |
| 2000-02-03 | $9.56 | $11.18 | 87,600 | — | — |
| 2000-02-02 | $9.50 | $11.11 | 93,000 | — | — |
| 2000-02-01 | $9.50 | $11.11 | 154,300 | — | — |
| 2000-01-31 | $9.50 | $11.11 | 99,500 | — | — |
| 2000-01-28 | $9.63 | $11.25 | 86,200 | — | — |
| 2000-01-27 | $9.63 | $11.25 | 56,400 | — | — |
| 2000-01-26 | $9.63 | $11.25 | 86,700 | — | — |
| 2000-01-25 | $9.69 | $11.33 | 128,000 | — | — |
| 2000-01-24 | $9.56 | $11.18 | 121,000 | — | — |
| 2000-01-21 | $9.56 | $11.18 | 91,800 | — | — |
| 2000-01-20 | $9.44 | $11.03 | 89,000 | — | — |
| 2000-01-19 | $9.44 | $11.03 | 121,600 | — | — |
| 2000-01-18 | $9.50 | $11.11 | 112,000 | — | — |
| 2000-01-14 | $9.63 | $11.25 | 102,500 | — | — |
| 2000-01-13 | $9.63 | $11.25 | 82,000 | — | — |
| 2000-01-12 | $9.56 | $11.18 | 145,100 | — | — |
| 2000-01-11 | $9.50 | $11.11 | 134,600 | — | — |
| 2000-01-10 | $9.38 | $10.96 | 87,900 | — | — |
| 2000-01-07 | $9.56 | $11.18 | 87,300 | — | — |
| 2000-01-06 | $9.44 | $11.03 | 80,500 | — | — |
| 2000-01-05 | $9.38 | $10.96 | 140,800 | — | — |
| 2000-01-04 | $9.25 | $10.81 | 86,200 | — | — |
| 2000-01-03 | $9.38 | $10.96 | 57,300 | — | — |