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
- 1994-04-12 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 | $9.10 | $9.48 | 300,000 | — | — |
| 2000-12-28 | $9.27 | $9.63 | 84,000 | — | — |
| 2000-12-27 | $8.88 | $9.22 | 72,000 | — | — |
| 2000-12-26 | $8.58 | $8.92 | 32,100 | — | — |
| 2000-12-22 | $8.67 | $9.00 | 41,100 | — | — |
| 2000-12-21 | $8.33 | $8.66 | 27,600 | — | — |
| 2000-12-20 | $8.10 | $8.42 | 66,600 | — | — |
| 2000-12-19 | $7.92 | $8.22 | 83,700 | — | — |
| 2000-12-18 | $7.63 | $7.92 | 129,300 | — | — |
| 2000-12-15 | $7.73 | $8.03 | 123,900 | — | — |
| 2000-12-14 | $8.17 | $8.48 | 22,500 | — | — |
| 2000-12-13 | $8.33 | $8.66 | 41,400 | — | — |
| 2000-12-12 | $8.44 | $8.77 | 51,000 | — | — |
| 2000-12-11 | $8.83 | $9.18 | 89,700 | — | — |
| 2000-12-08 | $8.13 | $8.44 | 38,400 | — | — |
| 2000-12-07 | $8.06 | $8.38 | 30,000 | — | — |
| 2000-12-06 | $8.19 | $8.51 | 40,200 | — | — |
| 2000-12-05 | $8.21 | $8.53 | 30,000 | — | — |
| 2000-12-04 | $8.06 | $8.38 | 27,600 | — | — |
| 2000-12-01 | $8.23 | $8.55 | 45,300 | — | — |
| 2000-11-30 | $7.92 | $8.22 | 103,800 | — | — |
| 2000-11-29 | $8.08 | $8.40 | 48,600 | — | — |
| 2000-11-28 | $8.21 | $8.53 | 70,800 | — | — |
| 2000-11-27 | $8.42 | $8.74 | 92,700 | — | — |
| 2000-11-24 | $8.65 | $8.98 | 17,700 | — | — |
| 2000-11-22 | $8.48 | $8.81 | 33,600 | — | — |
| 2000-11-21 | $8.48 | $8.81 | 26,100 | — | — |
| 2000-11-20 | $8.42 | $8.74 | 37,500 | — | — |
| 2000-11-17 | $8.56 | $8.90 | 36,600 | — | — |
| 2000-11-16 | $8.63 | $8.96 | 8,100 | — | — |
| 2000-11-15 | $8.77 | $9.11 | 18,000 | — | — |
| 2000-11-14 | $8.63 | $8.96 | 34,200 | — | — |
| 2000-11-13 | $8.50 | $8.83 | 39,600 | — | — |
| 2000-11-10 | $8.73 | $9.07 | 42,600 | — | — |
| 2000-11-09 | $8.81 | $9.16 | 112,200 | — | — |
| 2000-11-08 | $8.83 | $9.18 | 22,500 | — | — |
| 2000-11-07 | $8.85 | $9.20 | 46,200 | — | — |
| 2000-11-06 | $8.79 | $9.13 | 26,100 | — | — |
| 2000-11-03 | $8.75 | $9.09 | 32,100 | — | — |
| 2000-11-02 | $8.77 | $9.11 | 86,700 | — | — |
| 2000-11-01 | $8.60 | $8.94 | 36,000 | — | — |
| 2000-10-31 | $8.65 | $8.98 | 90,900 | — | — |
| 2000-10-30 | $8.33 | $8.66 | 45,600 | — | — |
| 2000-10-27 | $8.17 | $8.48 | 73,500 | — | — |
| 2000-10-26 | $8.02 | $8.33 | 87,300 | — | — |
| 2000-10-25 | $7.96 | $8.27 | 26,400 | — | — |
| 2000-10-24 | $7.69 | $7.99 | 69,900 | — | — |
| 2000-10-23 | $7.58 | $7.88 | 21,900 | — | — |
| 2000-10-20 | $7.65 | $7.94 | 30,000 | — | — |
| 2000-10-19 | $7.58 | $7.88 | 18,600 | — | — |
| 2000-10-18 | $7.52 | $7.81 | 17,700 | — | — |
| 2000-10-17 | $7.58 | $7.88 | 113,100 | — | — |
| 2000-10-16 | $7.63 | $7.92 | 18,900 | — | — |
| 2000-10-13 | $7.56 | $7.86 | 240,000 | — | — |
| 2000-10-12 | $7.52 | $7.81 | 31,200 | — | — |
| 2000-10-11 | $7.60 | $7.90 | 251,100 | — | — |
| 2000-10-10 | $7.65 | $7.94 | 107,100 | — | — |
| 2000-10-09 | $7.69 | $7.99 | 93,300 | — | — |
| 2000-10-06 | $7.50 | $7.79 | 102,300 | — | — |
| 2000-10-05 | $7.71 | $8.01 | 348,600 | — | — |
| 2000-10-04 | $8.10 | $8.42 | 30,300 | — | — |
| 2000-10-03 | $8.29 | $8.61 | 42,900 | — | — |
| 2000-10-02 | $8.29 | $8.61 | 56,700 | — | — |
| 2000-09-29 | $8.27 | $8.59 | 56,400 | — | — |
| 2000-09-28 | $8.02 | $8.32 | 21,900 | — | — |
| 2000-09-27 | $7.81 | $8.10 | 34,800 | — | — |
| 2000-09-26 | $7.85 | $8.14 | 294,600 | — | — |
| 2000-09-25 | $8.27 | $8.57 | 53,700 | — | — |
| 2000-09-22 | $7.92 | $8.21 | 24,000 | — | — |
| 2000-09-21 | $7.85 | $8.14 | 120,300 | — | — |
| 2000-09-20 | $7.98 | $8.27 | 54,000 | — | — |
| 2000-09-19 | $8.15 | $8.44 | 79,200 | — | — |
| 2000-09-18 | $8.35 | $8.66 | 28,200 | — | — |
| 2000-09-15 | $8.60 | $8.92 | 92,100 | — | — |
| 2000-09-14 | $8.60 | $8.92 | 10,800 | — | — |
| 2000-09-13 | $8.77 | $9.09 | 26,100 | — | — |
| 2000-09-12 | $8.81 | $9.14 | 17,100 | — | — |
| 2000-09-11 | $8.67 | $8.98 | 43,500 | — | — |
| 2000-09-08 | $8.58 | $8.90 | 26,400 | — | — |
| 2000-09-07 | $8.46 | $8.77 | 111,000 | — | — |
| 2000-09-06 | $8.67 | $8.98 | 44,400 | — | — |
| 2000-09-05 | $8.71 | $9.03 | 55,200 | — | — |
| 2000-09-01 | $8.58 | $8.90 | 53,100 | — | — |
| 2000-08-31 | $8.60 | $8.92 | 62,700 | — | — |
| 2000-08-30 | $8.50 | $8.81 | 53,700 | — | — |
| 2000-08-29 | $8.50 | $8.81 | 176,400 | — | — |
| 2000-08-28 | $8.58 | $8.90 | 65,400 | — | — |
| 2000-08-25 | $8.65 | $8.96 | 163,200 | — | — |
| 2000-08-24 | $8.75 | $9.07 | 13,200 | — | — |
| 2000-08-23 | $8.75 | $9.07 | 35,700 | — | — |
| 2000-08-22 | $8.83 | $9.16 | 40,800 | — | — |
| 2000-08-21 | $8.67 | $8.98 | 168,300 | — | — |
| 2000-08-18 | $9.00 | $9.33 | 159,300 | — | — |
| 2000-08-17 | $9.21 | $9.55 | 92,100 | — | — |
| 2000-08-16 | $8.83 | $9.16 | 48,900 | — | — |
| 2000-08-15 | $8.67 | $8.98 | 292,500 | — | — |
| 2000-08-14 | $8.63 | $8.94 | 69,600 | — | — |
| 2000-08-11 | $8.40 | $8.70 | 135,300 | — | — |
| 2000-08-10 | $8.02 | $8.32 | 92,700 | — | — |
| 2000-08-09 | $7.98 | $8.27 | 60,300 | — | — |
| 2000-08-08 | $7.94 | $8.23 | 98,700 | — | — |
| 2000-08-07 | $7.50 | $7.78 | 318,000 | — | — |
| 2000-08-04 | $7.85 | $8.14 | 76,500 | — | — |
| 2000-08-03 | $7.92 | $8.21 | 94,200 | — | — |
| 2000-08-02 | $8.21 | $8.51 | 46,500 | — | — |
| 2000-08-01 | $8.25 | $8.55 | 69,600 | — | — |
| 2000-07-31 | $8.17 | $8.47 | 111,300 | — | — |
| 2000-07-28 | $8.08 | $8.38 | 220,800 | — | — |
| 2000-07-27 | $8.33 | $8.64 | 156,900 | — | — |
| 2000-07-26 | $8.00 | $8.29 | 199,200 | — | — |
| 2000-07-25 | $7.60 | $7.88 | 134,400 | — | — |
| 2000-07-24 | $7.58 | $7.86 | 612,000 | — | — |
| 2000-07-21 | $7.60 | $7.88 | 51,000 | — | — |
| 2000-07-20 | $7.58 | $7.86 | 129,600 | — | — |
| 2000-07-19 | $7.56 | $7.84 | 101,100 | — | — |
| 2000-07-18 | $7.65 | $7.93 | 196,800 | — | — |
| 2000-07-17 | $7.69 | $7.97 | 109,800 | — | — |
| 2000-07-14 | $7.52 | $7.80 | 231,900 | — | — |
| 2000-07-13 | $7.50 | $7.78 | 84,900 | — | — |
| 2000-07-12 | $7.48 | $7.75 | 207,600 | — | — |
| 2000-07-11 | $7.50 | $7.78 | 158,400 | — | — |
| 2000-07-10 | $7.52 | $7.80 | 54,000 | — | — |
| 2000-07-07 | $7.60 | $7.88 | 84,000 | — | — |
| 2000-07-06 | $7.65 | $7.93 | 182,100 | — | — |
| 2000-07-05 | $7.75 | $8.03 | 90,600 | — | — |
| 2000-07-03 | $7.77 | $8.06 | 16,200 | — | — |
| 2000-06-30 | $7.56 | $7.84 | 131,400 | — | — |
| 2000-06-29 | $7.60 | $7.88 | 342,300 | — | — |
| 2000-06-28 | $7.65 | $7.93 | 141,600 | — | — |
| 2000-06-27 | $7.40 | $7.67 | 424,800 | — | — |
| 2000-06-26 | $7.50 | $7.78 | 240,300 | — | — |
| 2000-06-23 | $7.63 | $7.91 | 156,900 | — | — |
| 2000-06-22 | $7.75 | $8.02 | 73,500 | — | — |
| 2000-06-21 | $7.85 | $8.13 | 65,400 | — | — |
| 2000-06-20 | $8.19 | $8.47 | 71,700 | — | — |
| 2000-06-19 | $8.44 | $8.73 | 84,300 | — | — |
| 2000-06-16 | $8.79 | $9.09 | 118,200 | — | — |
| 2000-06-15 | $8.85 | $9.16 | 50,400 | — | — |
| 2000-06-14 | $9.33 | $9.66 | 140,100 | — | — |
| 2000-06-13 | $9.60 | $9.94 | 27,000 | — | — |
| 2000-06-12 | $9.73 | $10.06 | 53,400 | — | — |
| 2000-06-09 | $9.83 | $10.17 | 27,600 | — | — |
| 2000-06-08 | $9.94 | $10.28 | 129,300 | — | — |
| 2000-06-07 | $10.13 | $10.47 | 36,000 | — | — |
| 2000-06-06 | $10.19 | $10.54 | 65,400 | — | — |
| 2000-06-05 | $10.42 | $10.78 | 49,800 | — | — |
| 2000-06-02 | $10.25 | $10.60 | 63,900 | — | — |
| 2000-06-01 | $10.10 | $10.45 | 17,400 | — | — |
| 2000-05-31 | $10.00 | $10.34 | 56,400 | — | — |
| 2000-05-30 | $10.17 | $10.52 | 23,400 | — | — |
| 2000-05-26 | $10.13 | $10.47 | 32,700 | — | — |
| 2000-05-25 | $10.29 | $10.65 | 55,500 | — | — |
| 2000-05-24 | $10.42 | $10.78 | 47,700 | — | — |
| 2000-05-23 | $10.60 | $10.97 | 27,600 | — | — |
| 2000-05-22 | $10.63 | $10.99 | 27,300 | — | — |
| 2000-05-19 | $10.52 | $10.88 | 32,700 | — | — |
| 2000-05-18 | $10.58 | $10.95 | 60,000 | — | — |
| 2000-05-17 | $10.65 | $11.01 | 33,000 | — | — |
| 2000-05-16 | $10.58 | $10.95 | 18,000 | — | — |
| 2000-05-15 | $10.52 | $10.88 | 29,700 | — | — |
| 2000-05-12 | $10.52 | $10.88 | 23,400 | — | — |
| 2000-05-11 | $10.35 | $10.71 | 117,600 | — | — |
| 2000-05-10 | $10.29 | $10.65 | 29,100 | — | — |
| 2000-05-09 | $10.40 | $10.75 | 57,000 | — | — |
| 2000-05-08 | $10.25 | $10.60 | 42,000 | — | — |
| 2000-05-05 | $10.13 | $10.47 | 21,300 | — | — |
| 2000-05-04 | $10.04 | $10.39 | 33,600 | — | — |
| 2000-05-03 | $9.98 | $10.32 | 61,200 | — | — |
| 2000-05-02 | $10.33 | $10.69 | 35,400 | — | — |
| 2000-05-01 | $10.38 | $10.73 | 55,800 | — | — |
| 2000-04-28 | $10.29 | $10.65 | 61,500 | — | — |
| 2000-04-27 | $10.08 | $10.43 | 38,100 | — | — |
| 2000-04-26 | $10.08 | $10.43 | 68,700 | — | — |
| 2000-04-25 | $10.17 | $10.52 | 100,500 | — | — |
| 2000-04-24 | $9.88 | $10.22 | 96,000 | — | — |
| 2000-04-20 | $9.92 | $10.26 | 57,300 | — | — |
| 2000-04-19 | $9.92 | $10.26 | 139,200 | — | — |
| 2000-04-18 | $9.60 | $9.94 | 59,100 | — | — |
| 2000-04-17 | $9.85 | $10.19 | 129,300 | — | — |
| 2000-04-14 | $9.85 | $10.19 | 75,900 | — | — |
| 2000-04-13 | $9.83 | $10.17 | 53,100 | — | — |
| 2000-04-12 | $9.71 | $10.04 | 59,700 | — | — |
| 2000-04-11 | $9.71 | $10.04 | 55,500 | — | — |
| 2000-04-10 | $9.52 | $9.85 | 194,400 | — | — |
| 2000-04-07 | $9.15 | $9.46 | 76,500 | — | — |
| 2000-04-06 | $9.06 | $9.38 | 94,500 | — | — |
| 2000-04-05 | $9.10 | $9.42 | 42,000 | — | — |
| 2000-04-04 | $9.19 | $9.50 | 145,800 | — | — |
| 2000-04-03 | $9.21 | $9.53 | 97,800 | — | — |
| 2000-03-31 | $8.75 | $9.05 | 206,400 | — | — |
| 2000-03-30 | $9.75 | $10.07 | 49,200 | — | — |
| 2000-03-29 | $9.88 | $10.20 | 355,800 | — | — |
| 2000-03-28 | $9.79 | $10.11 | 72,900 | — | — |
| 2000-03-27 | $10.10 | $10.43 | 199,200 | — | — |
| 2000-03-24 | $9.54 | $9.85 | 222,600 | — | — |
| 2000-03-23 | $9.29 | $9.60 | 216,300 | — | — |
| 2000-03-22 | $8.75 | $9.04 | 124,800 | — | — |
| 2000-03-21 | $8.67 | $8.95 | 62,700 | — | — |
| 2000-03-20 | $8.92 | $9.21 | 80,400 | — | — |
| 2000-03-17 | $8.79 | $9.08 | 227,700 | — | — |
| 2000-03-16 | $8.88 | $9.17 | 194,400 | — | — |
| 2000-03-15 | $8.02 | $8.28 | 120,300 | — | — |
| 2000-03-14 | $7.92 | $8.18 | 96,900 | — | — |
| 2000-03-13 | $7.75 | $8.00 | 192,600 | — | — |
| 2000-03-10 | $7.67 | $7.92 | 282,900 | — | — |
| 2000-03-09 | $7.56 | $7.81 | 469,200 | — | — |
| 2000-03-08 | $7.73 | $7.98 | 100,200 | — | — |
| 2000-03-07 | $7.90 | $8.15 | 293,700 | — | — |
| 2000-03-06 | $7.83 | $8.09 | 270,000 | — | — |
| 2000-03-03 | $7.79 | $8.05 | 110,400 | — | — |
| 2000-03-02 | $7.73 | $7.98 | 245,100 | — | — |
| 2000-03-01 | $7.56 | $7.81 | 210,300 | — | — |
| 2000-02-29 | $7.75 | $8.00 | 147,000 | — | — |
| 2000-02-28 | $7.85 | $8.11 | 170,100 | — | — |
| 2000-02-25 | $8.60 | $8.89 | 45,300 | — | — |
| 2000-02-24 | $8.60 | $8.89 | 199,800 | — | — |
| 2000-02-23 | $8.92 | $9.21 | 32,100 | — | — |
| 2000-02-22 | $8.88 | $9.17 | 68,400 | — | — |
| 2000-02-18 | $9.02 | $9.32 | 228,900 | — | — |
| 2000-02-17 | $9.08 | $9.38 | 305,100 | — | — |
| 2000-02-16 | $9.54 | $9.85 | 115,500 | — | — |
| 2000-02-15 | $9.71 | $10.03 | 45,600 | — | — |
| 2000-02-14 | $9.75 | $10.07 | 69,300 | — | — |
| 2000-02-11 | $9.79 | $10.11 | 73,200 | — | — |
| 2000-02-10 | $9.88 | $10.20 | 139,200 | — | — |
| 2000-02-09 | $9.96 | $10.28 | 224,400 | — | — |
| 2000-02-08 | $9.85 | $10.18 | 573,900 | — | — |
| 2000-02-07 | $9.75 | $10.07 | 657,000 | — | — |
| 2000-02-04 | $9.88 | $10.20 | 171,000 | — | — |
| 2000-02-03 | $9.96 | $10.28 | 303,000 | — | — |
| 2000-02-02 | $10.50 | $10.84 | 85,800 | — | — |
| 2000-02-01 | $10.46 | $10.80 | 167,700 | — | — |
| 2000-01-31 | $10.79 | $11.14 | 161,700 | — | — |
| 2000-01-28 | $11.33 | $11.70 | 127,500 | — | — |
| 2000-01-27 | $11.58 | $11.96 | 155,400 | — | — |
| 2000-01-26 | $11.60 | $11.98 | 51,900 | — | — |
| 2000-01-25 | $11.63 | $12.01 | 151,200 | — | — |
| 2000-01-24 | $11.71 | $12.09 | 59,400 | — | — |
| 2000-01-21 | $11.69 | $12.07 | 48,900 | — | — |
| 2000-01-20 | $11.92 | $12.31 | 53,700 | — | — |
| 2000-01-19 | $11.85 | $12.24 | 98,700 | — | — |
| 2000-01-18 | $11.85 | $12.24 | 16,200 | — | — |
| 2000-01-14 | $11.79 | $12.18 | 195,300 | — | — |
| 2000-01-13 | $12.10 | $12.50 | 117,300 | — | — |
| 2000-01-12 | $11.83 | $12.22 | 46,800 | — | — |
| 2000-01-11 | $11.71 | $12.09 | 70,500 | — | — |
| 2000-01-10 | $11.52 | $11.90 | 822,600 | — | — |
| 2000-01-07 | $11.79 | $12.18 | 86,700 | — | — |
| 2000-01-06 | $11.58 | $11.96 | 74,400 | — | — |
| 2000-01-05 | $11.73 | $12.11 | 24,900 | — | — |
| 2000-01-04 | $11.92 | $12.31 | 87,600 | — | — |
| 2000-01-03 | $12.29 | $12.68 | 65,400 | — | — |