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
- 1992-06-10 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 | $10.00 | $14.19 | 31,300 | — | — |
| 2000-12-28 | $10.69 | $15.17 | 33,700 | — | — |
| 2000-12-27 | $9.94 | $14.10 | 18,100 | — | — |
| 2000-12-26 | $9.63 | $13.45 | 8,100 | — | — |
| 2000-12-22 | $9.81 | $13.72 | 44,700 | — | — |
| 2000-12-21 | $9.50 | $13.28 | 12,400 | — | — |
| 2000-12-20 | $9.00 | $12.58 | 22,500 | — | — |
| 2000-12-19 | $9.19 | $12.84 | 30,400 | — | — |
| 2000-12-18 | $9.50 | $13.28 | 16,100 | — | — |
| 2000-12-15 | $9.13 | $12.75 | 54,000 | — | — |
| 2000-12-14 | $9.25 | $12.93 | 13,100 | — | — |
| 2000-12-13 | $9.38 | $13.10 | 11,000 | — | — |
| 2000-12-12 | $9.63 | $13.45 | 17,500 | — | — |
| 2000-12-11 | $9.88 | $13.80 | 23,000 | — | — |
| 2000-12-08 | $9.75 | $13.63 | 27,000 | — | — |
| 2000-12-07 | $8.88 | $12.41 | 42,500 | — | — |
| 2000-12-06 | $9.13 | $12.75 | 20,500 | — | — |
| 2000-12-05 | $9.31 | $13.02 | 47,200 | — | — |
| 2000-12-04 | $9.25 | $12.93 | 18,900 | — | — |
| 2000-12-01 | $9.81 | $13.72 | 10,000 | — | — |
| 2000-11-30 | $9.50 | $13.28 | 16,000 | — | — |
| 2000-11-29 | $9.38 | $13.10 | 14,900 | — | — |
| 2000-11-28 | $9.31 | $13.02 | 10,500 | — | — |
| 2000-11-27 | $9.56 | $13.37 | 15,400 | — | — |
| 2000-11-24 | $10.25 | $14.33 | 15,400 | — | — |
| 2000-11-22 | $9.94 | $13.89 | 8,400 | — | — |
| 2000-11-21 | $9.75 | $13.63 | 7,600 | — | — |
| 2000-11-20 | $9.88 | $13.80 | 6,300 | — | — |
| 2000-11-17 | $9.75 | $13.63 | 12,600 | — | — |
| 2000-11-16 | $9.63 | $13.45 | 25,500 | — | — |
| 2000-11-15 | $10.44 | $14.59 | 10,900 | — | — |
| 2000-11-14 | $10.50 | $14.68 | 21,900 | — | — |
| 2000-11-13 | $10.44 | $14.59 | 8,600 | — | — |
| 2000-11-10 | $9.94 | $13.89 | 23,500 | — | — |
| 2000-11-09 | $9.88 | $13.80 | 15,700 | — | — |
| 2000-11-08 | $10.13 | $14.15 | 17,400 | — | — |
| 2000-11-07 | $9.75 | $13.63 | 7,000 | — | — |
| 2000-11-06 | $9.50 | $13.28 | 16,000 | — | — |
| 2000-11-03 | $10.31 | $14.41 | 18,000 | — | — |
| 2000-11-02 | $10.13 | $14.15 | 15,600 | — | — |
| 2000-11-01 | $9.44 | $13.19 | 7,800 | — | — |
| 2000-10-31 | $9.94 | $13.89 | 14,700 | — | — |
| 2000-10-30 | $9.88 | $13.80 | 14,500 | — | — |
| 2000-10-27 | $9.88 | $13.80 | 16,900 | — | — |
| 2000-10-26 | $9.75 | $13.63 | 23,700 | — | — |
| 2000-10-25 | $9.25 | $12.93 | 12,500 | — | — |
| 2000-10-24 | $9.94 | $13.89 | 10,400 | — | — |
| 2000-10-23 | $10.38 | $14.50 | 11,200 | — | — |
| 2000-10-20 | $10.81 | $15.11 | 10,700 | — | — |
| 2000-10-19 | $10.88 | $15.20 | 40,900 | — | — |
| 2000-10-18 | $10.69 | $14.94 | 99,000 | — | — |
| 2000-10-17 | $10.13 | $14.15 | 81,200 | — | — |
| 2000-10-16 | $10.50 | $14.68 | 87,900 | — | — |
| 2000-10-13 | $10.44 | $14.59 | 48,300 | — | — |
| 2000-10-12 | $10.19 | $14.24 | 18,800 | — | — |
| 2000-10-11 | $10.19 | $14.24 | 18,700 | — | — |
| 2000-10-10 | $10.00 | $13.98 | 58,900 | — | — |
| 2000-10-09 | $9.75 | $13.63 | 31,500 | — | — |
| 2000-10-06 | $9.88 | $13.80 | 21,600 | — | — |
| 2000-10-05 | $9.88 | $13.80 | 29,400 | — | — |
| 2000-10-04 | $9.75 | $13.63 | 42,400 | — | — |
| 2000-10-03 | $9.50 | $13.28 | 12,000 | — | — |
| 2000-10-02 | $9.38 | $13.10 | 20,200 | — | — |
| 2000-09-29 | $9.69 | $13.54 | 32,500 | — | — |
| 2000-09-28 | $9.69 | $13.54 | 13,900 | — | — |
| 2000-09-27 | $9.13 | $12.75 | 7,000 | — | — |
| 2000-09-26 | $9.31 | $12.82 | 8,000 | — | — |
| 2000-09-25 | $9.13 | $12.56 | 4,700 | — | — |
| 2000-09-22 | $9.38 | $12.91 | 20,400 | — | — |
| 2000-09-21 | $8.88 | $12.22 | 28,500 | — | — |
| 2000-09-20 | $9.06 | $12.48 | 25,100 | — | — |
| 2000-09-19 | $9.50 | $13.08 | 13,300 | — | — |
| 2000-09-18 | $9.06 | $12.48 | 16,000 | — | — |
| 2000-09-15 | $9.06 | $12.48 | 26,800 | — | — |
| 2000-09-14 | $9.50 | $13.08 | 23,000 | — | — |
| 2000-09-13 | $9.56 | $13.17 | 9,200 | — | — |
| 2000-09-12 | $9.38 | $12.91 | 18,200 | — | — |
| 2000-09-11 | $9.31 | $12.82 | 9,000 | — | — |
| 2000-09-08 | $9.31 | $12.82 | 7,000 | — | — |
| 2000-09-07 | $9.56 | $13.17 | 8,300 | — | — |
| 2000-09-06 | $9.38 | $12.91 | 13,500 | — | — |
| 2000-09-05 | $9.25 | $12.74 | 24,300 | — | — |
| 2000-09-01 | $9.69 | $13.34 | 13,200 | — | — |
| 2000-08-31 | $9.56 | $13.17 | 18,100 | — | — |
| 2000-08-30 | $9.69 | $13.34 | 3,900 | — | — |
| 2000-08-29 | $9.50 | $13.08 | 14,400 | — | — |
| 2000-08-28 | $9.75 | $13.42 | 9,600 | — | — |
| 2000-08-25 | $9.94 | $13.68 | 11,600 | — | — |
| 2000-08-24 | $9.63 | $13.25 | 4,200 | — | — |
| 2000-08-23 | $9.44 | $12.99 | 8,600 | — | — |
| 2000-08-22 | $9.50 | $13.08 | 3,600 | — | — |
| 2000-08-21 | $9.56 | $13.17 | 8,800 | — | — |
| 2000-08-18 | $9.88 | $13.60 | 13,600 | — | — |
| 2000-08-17 | $9.94 | $13.68 | 9,800 | — | — |
| 2000-08-16 | $9.88 | $13.60 | 13,300 | — | — |
| 2000-08-15 | $9.75 | $13.42 | 3,400 | — | — |
| 2000-08-14 | $9.94 | $13.68 | 24,100 | — | — |
| 2000-08-11 | $9.75 | $13.42 | 58,700 | — | — |
| 2000-08-10 | $9.38 | $12.91 | 15,400 | — | — |
| 2000-08-09 | $9.56 | $13.17 | 18,100 | — | — |
| 2000-08-08 | $9.63 | $13.25 | 14,500 | — | — |
| 2000-08-07 | $9.63 | $13.25 | 14,800 | — | — |
| 2000-08-04 | $9.44 | $12.99 | 8,000 | — | — |
| 2000-08-03 | $9.38 | $12.91 | 14,400 | — | — |
| 2000-08-02 | $9.25 | $12.74 | 2,600 | — | — |
| 2000-08-01 | $9.50 | $13.08 | 10,400 | — | — |
| 2000-07-31 | $9.69 | $13.34 | 27,400 | — | — |
| 2000-07-28 | $8.81 | $12.13 | 17,400 | — | — |
| 2000-07-27 | $8.75 | $12.05 | 42,200 | — | — |
| 2000-07-26 | $9.38 | $12.91 | 8,800 | — | — |
| 2000-07-25 | $9.38 | $12.91 | 24,800 | — | — |
| 2000-07-24 | $9.00 | $12.39 | 24,000 | — | — |
| 2000-07-21 | $9.31 | $12.82 | 20,600 | — | — |
| 2000-07-20 | $9.69 | $13.34 | 5,800 | — | — |
| 2000-07-19 | $9.75 | $13.42 | 13,600 | — | — |
| 2000-07-18 | $10.19 | $14.03 | 190,700 | — | — |
| 2000-07-17 | $9.94 | $13.68 | 77,200 | — | — |
| 2000-07-14 | $9.88 | $13.60 | 72,100 | — | — |
| 2000-07-13 | $9.38 | $12.91 | 16,800 | — | — |
| 2000-07-12 | $9.25 | $12.74 | 23,000 | — | — |
| 2000-07-11 | $9.06 | $12.48 | 18,700 | — | — |
| 2000-07-10 | $9.13 | $12.56 | 24,200 | — | — |
| 2000-07-07 | $9.13 | $12.56 | 10,300 | — | — |
| 2000-07-06 | $9.50 | $13.08 | 9,000 | — | — |
| 2000-07-05 | $9.19 | $12.65 | 6,100 | — | — |
| 2000-07-03 | $9.38 | $12.91 | 6,200 | — | — |
| 2000-06-30 | $9.06 | $12.48 | 32,500 | — | — |
| 2000-06-29 | $9.19 | $12.65 | 10,300 | — | — |
| 2000-06-28 | $9.44 | $12.99 | 3,400 | — | — |
| 2000-06-27 | $9.31 | $12.63 | 15,400 | — | — |
| 2000-06-26 | $9.38 | $12.71 | 15,900 | — | — |
| 2000-06-23 | $9.44 | $12.80 | 36,800 | — | — |
| 2000-06-22 | $9.25 | $12.54 | 28,400 | — | — |
| 2000-06-21 | $9.56 | $12.97 | 10,500 | — | — |
| 2000-06-20 | $9.44 | $12.80 | 6,500 | — | — |
| 2000-06-19 | $9.56 | $12.97 | 8,100 | — | — |
| 2000-06-16 | $9.63 | $13.05 | 60,100 | — | — |
| 2000-06-15 | $9.44 | $12.80 | 12,000 | — | — |
| 2000-06-14 | $9.38 | $12.71 | 11,900 | — | — |
| 2000-06-13 | $9.50 | $12.88 | 4,300 | — | — |
| 2000-06-12 | $9.25 | $12.54 | 10,800 | — | — |
| 2000-06-09 | $9.50 | $12.88 | 9,700 | — | — |
| 2000-06-08 | $9.25 | $12.54 | 13,000 | — | — |
| 2000-06-07 | $9.63 | $13.05 | 21,300 | — | — |
| 2000-06-06 | $9.75 | $13.22 | 6,100 | — | — |
| 2000-06-05 | $9.63 | $13.05 | 13,100 | — | — |
| 2000-06-02 | $9.94 | $13.48 | 16,200 | — | — |
| 2000-06-01 | $9.56 | $12.97 | 34,100 | — | — |
| 2000-05-31 | $9.75 | $13.22 | 10,300 | — | — |
| 2000-05-30 | $9.44 | $12.80 | 26,200 | — | — |
| 2000-05-26 | $9.44 | $12.80 | 16,700 | — | — |
| 2000-05-25 | $9.63 | $13.05 | 12,700 | — | — |
| 2000-05-24 | $9.63 | $13.05 | 19,300 | — | — |
| 2000-05-23 | $9.63 | $13.05 | 13,400 | — | — |
| 2000-05-22 | $9.94 | $13.48 | 9,800 | — | — |
| 2000-05-19 | $9.81 | $13.31 | 61,200 | — | — |
| 2000-05-18 | $9.31 | $12.63 | 11,400 | — | — |
| 2000-05-17 | $9.25 | $12.54 | 34,500 | — | — |
| 2000-05-16 | $9.56 | $12.97 | 8,900 | — | — |
| 2000-05-15 | $9.75 | $13.22 | 9,200 | — | — |
| 2000-05-12 | $9.50 | $12.88 | 12,900 | — | — |
| 2000-05-11 | $9.63 | $13.05 | 11,400 | — | — |
| 2000-05-10 | $9.50 | $12.88 | 11,500 | — | — |
| 2000-05-09 | $9.63 | $13.05 | 10,700 | — | — |
| 2000-05-08 | $9.94 | $13.48 | 9,700 | — | — |
| 2000-05-05 | $9.75 | $13.22 | 11,400 | — | — |
| 2000-05-04 | $9.75 | $13.22 | 6,700 | — | — |
| 2000-05-03 | $9.50 | $12.88 | 20,700 | — | — |
| 2000-05-02 | $10.00 | $13.56 | 10,600 | — | — |
| 2000-05-01 | $10.69 | $14.49 | 21,900 | — | — |
| 2000-04-28 | $11.63 | $15.76 | 34,500 | — | — |
| 2000-04-27 | $11.19 | $15.17 | 72,700 | — | — |
| 2000-04-26 | $10.50 | $14.24 | 31,000 | — | — |
| 2000-04-25 | $10.19 | $13.81 | 19,900 | — | — |
| 2000-04-24 | $10.00 | $13.56 | 18,700 | — | — |
| 2000-04-20 | $9.75 | $13.22 | 10,000 | — | — |
| 2000-04-19 | $9.88 | $13.39 | 22,300 | — | — |
| 2000-04-18 | $10.00 | $13.56 | 37,700 | — | — |
| 2000-04-17 | $9.75 | $13.22 | 66,100 | — | — |
| 2000-04-14 | $9.50 | $12.88 | 52,500 | — | — |
| 2000-04-13 | $9.31 | $12.63 | 19,300 | — | — |
| 2000-04-12 | $9.56 | $12.97 | 10,700 | — | — |
| 2000-04-11 | $9.31 | $12.63 | 13,600 | — | — |
| 2000-04-10 | $9.50 | $12.88 | 18,300 | — | — |
| 2000-04-07 | $9.94 | $13.48 | 14,100 | — | — |
| 2000-04-06 | $9.75 | $13.22 | 16,500 | — | — |
| 2000-04-05 | $9.69 | $13.14 | 19,400 | — | — |
| 2000-04-04 | $9.94 | $13.48 | 41,400 | — | — |
| 2000-04-03 | $9.38 | $12.71 | 34,200 | — | — |
| 2000-03-31 | $8.63 | $11.70 | 88,200 | — | — |
| 2000-03-30 | $9.81 | $13.31 | 19,000 | — | — |
| 2000-03-29 | $9.63 | $13.05 | 31,400 | — | — |
| 2000-03-28 | $10.00 | $13.37 | 22,000 | — | — |
| 2000-03-27 | $10.06 | $13.45 | 10,700 | — | — |
| 2000-03-24 | $10.06 | $13.45 | 27,600 | — | — |
| 2000-03-23 | $9.88 | $13.20 | 30,600 | — | — |
| 2000-03-22 | $10.31 | $13.79 | 18,600 | — | — |
| 2000-03-21 | $9.94 | $13.29 | 32,600 | — | — |
| 2000-03-20 | $10.06 | $13.45 | 6,000 | — | — |
| 2000-03-17 | $10.56 | $14.12 | 36,200 | — | — |
| 2000-03-16 | $10.81 | $14.46 | 32,800 | — | — |
| 2000-03-15 | $9.94 | $13.29 | 33,400 | — | — |
| 2000-03-14 | $9.81 | $13.12 | 16,700 | — | — |
| 2000-03-13 | $10.00 | $13.37 | 16,600 | — | — |
| 2000-03-10 | $9.75 | $13.04 | 34,300 | — | — |
| 2000-03-09 | $10.56 | $14.12 | 12,200 | — | — |
| 2000-03-08 | $10.31 | $13.79 | 13,500 | — | — |
| 2000-03-07 | $10.13 | $13.54 | 23,700 | — | — |
| 2000-03-06 | $10.38 | $13.87 | 2,900 | — | — |
| 2000-03-03 | $10.38 | $13.87 | 18,800 | — | — |
| 2000-03-02 | $10.31 | $13.79 | 20,100 | — | — |
| 2000-03-01 | $10.50 | $14.04 | 39,500 | — | — |
| 2000-02-29 | $10.00 | $13.37 | 26,900 | — | — |
| 2000-02-28 | $10.06 | $13.45 | 19,400 | — | — |
| 2000-02-25 | $10.25 | $13.71 | 13,400 | — | — |
| 2000-02-24 | $9.94 | $13.29 | 17,800 | — | — |
| 2000-02-23 | $10.06 | $13.45 | 19,900 | — | — |
| 2000-02-22 | $10.13 | $13.54 | 14,700 | — | — |
| 2000-02-18 | $10.25 | $13.71 | 13,500 | — | — |
| 2000-02-17 | $10.38 | $13.87 | 16,300 | — | — |
| 2000-02-16 | $10.56 | $14.12 | 6,300 | — | — |
| 2000-02-15 | $10.75 | $14.37 | 17,000 | — | — |
| 2000-02-14 | $10.56 | $14.12 | 9,700 | — | — |
| 2000-02-11 | $10.63 | $14.21 | 17,900 | — | — |
| 2000-02-10 | $10.50 | $14.04 | 18,600 | — | — |
| 2000-02-09 | $10.94 | $14.62 | 21,400 | — | — |
| 2000-02-08 | $10.31 | $13.79 | 44,900 | — | — |
| 2000-02-07 | $10.13 | $13.54 | 39,800 | — | — |
| 2000-02-04 | $10.94 | $14.62 | 22,000 | — | — |
| 2000-02-03 | $10.94 | $14.62 | 24,100 | — | — |
| 2000-02-02 | $10.81 | $14.46 | 23,600 | — | — |
| 2000-02-01 | $10.69 | $14.29 | 51,900 | — | — |
| 2000-01-31 | $9.94 | $13.29 | 47,500 | — | — |
| 2000-01-28 | $10.38 | $13.87 | 14,500 | — | — |
| 2000-01-27 | $10.81 | $14.46 | 19,300 | — | — |
| 2000-01-26 | $11.25 | $15.04 | 11,400 | — | — |
| 2000-01-25 | $11.50 | $15.38 | 46,700 | — | — |
| 2000-01-24 | $12.00 | $16.04 | 49,600 | — | — |
| 2000-01-21 | $11.81 | $15.79 | 60,400 | — | — |
| 2000-01-20 | $11.63 | $15.54 | 29,300 | — | — |
| 2000-01-19 | $11.38 | $15.21 | 21,200 | — | — |
| 2000-01-18 | $11.19 | $14.96 | 30,100 | — | — |
| 2000-01-14 | $11.19 | $14.96 | 40,300 | — | — |
| 2000-01-13 | $11.25 | $15.04 | 15,700 | — | — |
| 2000-01-12 | $10.69 | $14.29 | 19,700 | — | — |
| 2000-01-11 | $11.06 | $14.79 | 39,800 | — | — |
| 2000-01-10 | $11.94 | $15.96 | 19,700 | — | — |
| 2000-01-07 | $11.75 | $15.71 | 45,600 | — | — |
| 2000-01-06 | $10.38 | $13.87 | 79,300 | — | — |
| 2000-01-05 | $10.63 | $14.21 | 50,800 | — | — |
| 2000-01-04 | $10.88 | $14.54 | 14,800 | — | — |
| 2000-01-03 | $11.25 | $15.04 | 25,000 | — | — |