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
- 1988-09-26 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 | $7.44 | $27.75 | 95,200 | — | — |
| 2000-12-28 | $7.38 | $27.52 | 66,600 | — | — |
| 2000-12-27 | $7.19 | $26.82 | 112,600 | — | — |
| 2000-12-26 | $7.25 | $27.05 | 46,400 | — | — |
| 2000-12-22 | $7.25 | $27.05 | 68,800 | — | — |
| 2000-12-21 | $7.06 | $26.35 | 95,700 | — | — |
| 2000-12-20 | $7.06 | $26.35 | 44,200 | — | — |
| 2000-12-19 | $7.00 | $26.12 | 59,600 | — | — |
| 2000-12-18 | $7.00 | $26.12 | 68,800 | — | — |
| 2000-12-15 | $7.06 | $26.35 | 102,900 | — | — |
| 2000-12-14 | $7.06 | $26.35 | 15,700 | — | — |
| 2000-12-13 | $7.13 | $26.59 | 44,900 | — | — |
| 2000-12-12 | $7.06 | $26.10 | 69,100 | — | — |
| 2000-12-11 | $7.25 | $26.79 | 23,300 | — | — |
| 2000-12-08 | $7.25 | $26.79 | 51,600 | — | — |
| 2000-12-07 | $7.19 | $26.56 | 51,500 | — | — |
| 2000-12-06 | $7.13 | $26.33 | 58,700 | — | — |
| 2000-12-05 | $7.13 | $26.33 | 52,100 | — | — |
| 2000-12-04 | $7.19 | $26.56 | 27,900 | — | — |
| 2000-12-01 | $7.00 | $25.87 | 42,700 | — | — |
| 2000-11-30 | $6.75 | $24.95 | 68,900 | — | — |
| 2000-11-29 | $7.06 | $26.10 | 34,500 | — | — |
| 2000-11-28 | $7.13 | $26.33 | 49,100 | — | — |
| 2000-11-27 | $7.25 | $26.79 | 32,000 | — | — |
| 2000-11-24 | $7.13 | $26.33 | 16,700 | — | — |
| 2000-11-22 | $7.13 | $26.33 | 38,500 | — | — |
| 2000-11-21 | $7.00 | $25.87 | 56,400 | — | — |
| 2000-11-20 | $7.06 | $26.10 | 46,500 | — | — |
| 2000-11-17 | $7.13 | $26.33 | 36,800 | — | — |
| 2000-11-16 | $7.13 | $26.33 | 42,300 | — | — |
| 2000-11-15 | $7.13 | $26.33 | 36,900 | — | — |
| 2000-11-14 | $7.13 | $26.33 | 27,500 | — | — |
| 2000-11-13 | $7.00 | $25.87 | 29,300 | — | — |
| 2000-11-10 | $7.19 | $26.32 | 40,200 | — | — |
| 2000-11-09 | $7.19 | $26.32 | 86,500 | — | — |
| 2000-11-08 | $7.31 | $26.77 | 30,300 | — | — |
| 2000-11-07 | $7.44 | $27.23 | 31,500 | — | — |
| 2000-11-06 | $7.50 | $27.46 | 39,500 | — | — |
| 2000-11-03 | $7.31 | $26.77 | 35,100 | — | — |
| 2000-11-02 | $7.38 | $27.00 | 40,900 | — | — |
| 2000-11-01 | $7.31 | $26.77 | 53,700 | — | — |
| 2000-10-31 | $7.19 | $26.32 | 48,400 | — | — |
| 2000-10-30 | $7.06 | $25.86 | 29,700 | — | — |
| 2000-10-27 | $7.19 | $26.32 | 16,100 | — | — |
| 2000-10-26 | $7.06 | $25.86 | 14,100 | — | — |
| 2000-10-25 | $7.13 | $26.09 | 31,000 | — | — |
| 2000-10-24 | $7.25 | $26.55 | 55,800 | — | — |
| 2000-10-23 | $7.25 | $26.55 | 18,100 | — | — |
| 2000-10-20 | $7.13 | $26.09 | 38,900 | — | — |
| 2000-10-19 | $7.13 | $26.09 | 23,500 | — | — |
| 2000-10-18 | $7.19 | $26.32 | 20,100 | — | — |
| 2000-10-17 | $7.25 | $26.55 | 43,500 | — | — |
| 2000-10-16 | $7.13 | $26.09 | 23,200 | — | — |
| 2000-10-13 | $7.25 | $26.55 | 24,900 | — | — |
| 2000-10-12 | $7.19 | $26.32 | 24,000 | — | — |
| 2000-10-11 | $7.31 | $26.77 | 32,300 | — | — |
| 2000-10-10 | $7.50 | $27.22 | 58,900 | — | — |
| 2000-10-09 | $7.69 | $27.90 | 19,900 | — | — |
| 2000-10-06 | $7.81 | $28.35 | 36,300 | — | — |
| 2000-10-05 | $7.88 | $28.58 | 36,700 | — | — |
| 2000-10-04 | $7.81 | $28.35 | 48,300 | — | — |
| 2000-10-03 | $7.75 | $28.12 | 30,900 | — | — |
| 2000-10-02 | $7.81 | $28.35 | 76,700 | — | — |
| 2000-09-29 | $7.63 | $27.67 | 25,700 | — | — |
| 2000-09-28 | $7.63 | $27.67 | 28,300 | — | — |
| 2000-09-27 | $7.50 | $27.22 | 24,800 | — | — |
| 2000-09-26 | $7.50 | $27.22 | 22,600 | — | — |
| 2000-09-25 | $7.56 | $27.44 | 30,100 | — | — |
| 2000-09-22 | $7.50 | $27.22 | 36,300 | — | — |
| 2000-09-21 | $7.56 | $27.44 | 24,700 | — | — |
| 2000-09-20 | $7.63 | $27.67 | 12,700 | — | — |
| 2000-09-19 | $7.63 | $27.67 | 47,200 | — | — |
| 2000-09-18 | $7.63 | $27.67 | 47,300 | — | — |
| 2000-09-15 | $7.75 | $28.12 | 29,200 | — | — |
| 2000-09-14 | $7.75 | $28.12 | 25,400 | — | — |
| 2000-09-13 | $7.81 | $28.35 | 42,900 | — | — |
| 2000-09-12 | $7.81 | $28.11 | 61,900 | — | — |
| 2000-09-11 | $7.81 | $28.11 | 43,600 | — | — |
| 2000-09-08 | $7.81 | $28.11 | 43,200 | — | — |
| 2000-09-07 | $7.69 | $27.66 | 39,500 | — | — |
| 2000-09-06 | $7.81 | $28.11 | 41,800 | — | — |
| 2000-09-05 | $7.75 | $27.88 | 48,200 | — | — |
| 2000-09-01 | $7.63 | $27.43 | 55,300 | — | — |
| 2000-08-31 | $7.69 | $27.66 | 46,400 | — | — |
| 2000-08-30 | $7.50 | $26.98 | 43,400 | — | — |
| 2000-08-29 | $7.63 | $27.43 | 33,000 | — | — |
| 2000-08-28 | $7.69 | $27.66 | 30,500 | — | — |
| 2000-08-25 | $7.69 | $27.66 | 20,700 | — | — |
| 2000-08-24 | $7.69 | $27.66 | 24,000 | — | — |
| 2000-08-23 | $7.63 | $27.43 | 59,200 | — | — |
| 2000-08-22 | $7.75 | $27.88 | 35,600 | — | — |
| 2000-08-21 | $7.69 | $27.66 | 38,000 | — | — |
| 2000-08-18 | $7.63 | $27.43 | 49,900 | — | — |
| 2000-08-17 | $7.75 | $27.88 | 48,700 | — | — |
| 2000-08-16 | $7.69 | $27.66 | 19,500 | — | — |
| 2000-08-15 | $7.69 | $27.66 | 22,000 | — | — |
| 2000-08-14 | $7.69 | $27.66 | 39,200 | — | — |
| 2000-08-11 | $7.81 | $28.11 | 29,600 | — | — |
| 2000-08-10 | $7.75 | $27.64 | 40,800 | — | — |
| 2000-08-09 | $7.75 | $27.64 | 20,200 | — | — |
| 2000-08-08 | $7.75 | $27.64 | 47,900 | — | — |
| 2000-08-07 | $7.81 | $27.86 | 96,700 | — | — |
| 2000-08-04 | $7.56 | $26.97 | 30,000 | — | — |
| 2000-08-03 | $7.56 | $26.97 | 40,700 | — | — |
| 2000-08-02 | $7.50 | $26.75 | 55,100 | — | — |
| 2000-08-01 | $7.56 | $26.97 | 50,900 | — | — |
| 2000-07-31 | $7.69 | $27.42 | 26,300 | — | — |
| 2000-07-28 | $7.63 | $27.19 | 33,300 | — | — |
| 2000-07-27 | $7.63 | $27.19 | 24,100 | — | — |
| 2000-07-26 | $7.56 | $26.97 | 23,000 | — | — |
| 2000-07-25 | $7.50 | $26.75 | 38,900 | — | — |
| 2000-07-24 | $7.63 | $27.19 | 51,000 | — | — |
| 2000-07-21 | $7.63 | $27.19 | 20,900 | — | — |
| 2000-07-20 | $7.63 | $27.19 | 50,100 | — | — |
| 2000-07-19 | $7.56 | $26.97 | 24,000 | — | — |
| 2000-07-18 | $7.50 | $26.75 | 21,900 | — | — |
| 2000-07-17 | $7.50 | $26.75 | 30,400 | — | — |
| 2000-07-14 | $7.50 | $26.75 | 11,500 | — | — |
| 2000-07-13 | $7.44 | $26.53 | 22,000 | — | — |
| 2000-07-12 | $7.50 | $26.75 | 18,800 | — | — |
| 2000-07-11 | $7.50 | $26.51 | 32,000 | — | — |
| 2000-07-10 | $7.44 | $26.29 | 26,100 | — | — |
| 2000-07-07 | $7.50 | $26.51 | 35,900 | — | — |
| 2000-07-06 | $7.50 | $26.51 | 65,400 | — | — |
| 2000-07-05 | $7.56 | $26.73 | 59,800 | — | — |
| 2000-07-03 | $7.53 | $26.62 | 36,100 | — | — |
| 2000-06-30 | $7.44 | $26.29 | 24,000 | — | — |
| 2000-06-29 | $7.44 | $26.29 | 40,800 | — | — |
| 2000-06-28 | $7.50 | $26.51 | 55,400 | — | — |
| 2000-06-27 | $7.38 | $26.07 | 31,700 | — | — |
| 2000-06-26 | $7.38 | $26.07 | 14,400 | — | — |
| 2000-06-23 | $7.38 | $26.07 | 24,600 | — | — |
| 2000-06-22 | $7.38 | $26.07 | 45,200 | — | — |
| 2000-06-21 | $7.50 | $26.51 | 24,800 | — | — |
| 2000-06-20 | $7.56 | $26.73 | 26,900 | — | — |
| 2000-06-19 | $7.56 | $26.73 | 43,100 | — | — |
| 2000-06-16 | $7.50 | $26.51 | 41,200 | — | — |
| 2000-06-15 | $7.50 | $26.51 | 38,400 | — | — |
| 2000-06-14 | $7.63 | $26.95 | 27,800 | — | — |
| 2000-06-13 | $7.50 | $26.51 | 39,800 | — | — |
| 2000-06-12 | $7.69 | $26.94 | 20,200 | — | — |
| 2000-06-09 | $7.69 | $26.94 | 43,400 | — | — |
| 2000-06-08 | $7.63 | $26.72 | 47,700 | — | — |
| 2000-06-07 | $7.50 | $26.28 | 34,100 | — | — |
| 2000-06-06 | $7.38 | $25.84 | 46,400 | — | — |
| 2000-06-05 | $7.50 | $26.28 | 56,300 | — | — |
| 2000-06-02 | $7.38 | $25.84 | 91,100 | — | — |
| 2000-06-01 | $7.25 | $25.40 | 38,700 | — | — |
| 2000-05-31 | $7.25 | $25.40 | 44,800 | — | — |
| 2000-05-30 | $7.19 | $25.18 | 51,600 | — | — |
| 2000-05-26 | $7.06 | $24.75 | 65,100 | — | — |
| 2000-05-25 | $7.06 | $24.75 | 58,300 | — | — |
| 2000-05-24 | $7.00 | $24.53 | 31,300 | — | — |
| 2000-05-23 | $7.00 | $24.53 | 55,200 | — | — |
| 2000-05-22 | $6.94 | $24.31 | 34,800 | — | — |
| 2000-05-19 | $7.06 | $24.75 | 18,600 | — | — |
| 2000-05-18 | $7.00 | $24.53 | 36,200 | — | — |
| 2000-05-17 | $7.06 | $24.75 | 25,800 | — | — |
| 2000-05-16 | $7.00 | $24.53 | 72,200 | — | — |
| 2000-05-15 | $7.06 | $24.75 | 45,500 | — | — |
| 2000-05-12 | $7.19 | $25.18 | 26,300 | — | — |
| 2000-05-11 | $7.19 | $25.18 | 38,100 | — | — |
| 2000-05-10 | $7.19 | $24.95 | 24,400 | — | — |
| 2000-05-09 | $7.13 | $24.73 | 65,900 | — | — |
| 2000-05-08 | $7.19 | $24.95 | 38,300 | — | — |
| 2000-05-05 | $7.06 | $24.51 | 41,200 | — | — |
| 2000-05-04 | $7.13 | $24.73 | 59,100 | — | — |
| 2000-05-03 | $7.00 | $24.30 | 49,700 | — | — |
| 2000-05-02 | $7.13 | $24.73 | 86,400 | — | — |
| 2000-05-01 | $7.13 | $24.73 | 56,700 | — | — |
| 2000-04-28 | $7.06 | $24.51 | 79,900 | — | — |
| 2000-04-27 | $6.94 | $24.08 | 41,700 | — | — |
| 2000-04-26 | $6.94 | $24.08 | 73,400 | — | — |
| 2000-04-25 | $6.81 | $23.65 | 62,300 | — | — |
| 2000-04-24 | $6.75 | $23.43 | 25,400 | — | — |
| 2000-04-20 | $6.75 | $23.43 | 29,200 | — | — |
| 2000-04-19 | $6.69 | $23.21 | 32,900 | — | — |
| 2000-04-18 | $6.63 | $23.00 | 52,900 | — | — |
| 2000-04-17 | $6.81 | $23.65 | 49,600 | — | — |
| 2000-04-14 | $6.81 | $23.65 | 35,700 | — | — |
| 2000-04-13 | $6.88 | $23.86 | 33,100 | — | — |
| 2000-04-12 | $6.94 | $24.08 | 42,800 | — | — |
| 2000-04-11 | $6.88 | $23.63 | 37,900 | — | — |
| 2000-04-10 | $6.94 | $23.85 | 66,900 | — | — |
| 2000-04-07 | $6.81 | $23.42 | 56,300 | — | — |
| 2000-04-06 | $6.88 | $23.63 | 76,300 | — | — |
| 2000-04-05 | $6.88 | $23.63 | 52,100 | — | — |
| 2000-04-04 | $6.81 | $23.42 | 120,800 | — | — |
| 2000-04-03 | $6.75 | $23.20 | 53,700 | — | — |
| 2000-03-31 | $6.69 | $22.99 | 80,700 | — | — |
| 2000-03-30 | $6.63 | $22.77 | 69,700 | — | — |
| 2000-03-29 | $6.75 | $23.20 | 44,800 | — | — |
| 2000-03-28 | $6.63 | $22.77 | 73,600 | — | — |
| 2000-03-27 | $6.56 | $22.56 | 25,600 | — | — |
| 2000-03-24 | $6.63 | $22.77 | 38,400 | — | — |
| 2000-03-23 | $6.63 | $22.77 | 84,100 | — | — |
| 2000-03-22 | $6.63 | $22.77 | 75,200 | — | — |
| 2000-03-21 | $6.44 | $22.13 | 48,100 | — | — |
| 2000-03-20 | $6.50 | $22.34 | 27,900 | — | — |
| 2000-03-17 | $6.50 | $22.34 | 75,800 | — | — |
| 2000-03-16 | $6.50 | $22.34 | 91,900 | — | — |
| 2000-03-15 | $6.44 | $22.13 | 116,700 | — | — |
| 2000-03-14 | $6.31 | $21.70 | 42,500 | — | — |
| 2000-03-13 | $6.31 | $21.70 | 50,500 | — | — |
| 2000-03-10 | $6.50 | $22.11 | 45,700 | — | — |
| 2000-03-09 | $6.50 | $22.11 | 61,800 | — | — |
| 2000-03-08 | $6.44 | $21.90 | 78,900 | — | — |
| 2000-03-07 | $6.44 | $21.90 | 60,300 | — | — |
| 2000-03-06 | $6.50 | $22.11 | 56,000 | — | — |
| 2000-03-03 | $6.44 | $21.90 | 40,500 | — | — |
| 2000-03-02 | $6.44 | $21.90 | 32,700 | — | — |
| 2000-03-01 | $6.44 | $21.90 | 52,000 | — | — |
| 2000-02-29 | $6.56 | $22.32 | 58,500 | — | — |
| 2000-02-28 | $6.50 | $22.11 | 91,300 | — | — |
| 2000-02-25 | $6.56 | $22.32 | 46,200 | — | — |
| 2000-02-24 | $6.63 | $22.54 | 30,800 | — | — |
| 2000-02-23 | $6.63 | $22.54 | 45,500 | — | — |
| 2000-02-22 | $6.56 | $22.32 | 94,300 | — | — |
| 2000-02-18 | $6.63 | $22.54 | 71,700 | — | — |
| 2000-02-17 | $6.75 | $22.96 | 126,100 | — | — |
| 2000-02-16 | $6.88 | $23.39 | 85,500 | — | — |
| 2000-02-15 | $6.75 | $22.96 | 54,900 | — | — |
| 2000-02-14 | $6.88 | $23.39 | 32,700 | — | — |
| 2000-02-11 | $6.94 | $23.60 | 40,200 | — | — |
| 2000-02-10 | $6.88 | $23.16 | 95,100 | — | — |
| 2000-02-09 | $6.94 | $23.37 | 55,800 | — | — |
| 2000-02-08 | $7.06 | $23.79 | 80,500 | — | — |
| 2000-02-07 | $7.06 | $23.79 | 70,000 | — | — |
| 2000-02-04 | $7.13 | $24.00 | 44,700 | — | — |
| 2000-02-03 | $7.19 | $24.21 | 53,500 | — | — |
| 2000-02-02 | $7.06 | $23.79 | 46,200 | — | — |
| 2000-02-01 | $7.13 | $24.00 | 48,600 | — | — |
| 2000-01-31 | $7.19 | $24.21 | 38,900 | — | — |
| 2000-01-28 | $7.13 | $24.00 | 45,000 | — | — |
| 2000-01-27 | $7.19 | $24.21 | 48,100 | — | — |
| 2000-01-26 | $7.00 | $23.58 | 52,500 | — | — |
| 2000-01-25 | $6.81 | $22.95 | 71,100 | — | — |
| 2000-01-24 | $6.88 | $23.16 | 58,500 | — | — |
| 2000-01-21 | $6.88 | $23.16 | 52,500 | — | — |
| 2000-01-20 | $6.75 | $22.74 | 39,700 | — | — |
| 2000-01-19 | $6.69 | $22.53 | 59,100 | — | — |
| 2000-01-18 | $6.81 | $22.95 | 53,500 | — | — |
| 2000-01-14 | $6.81 | $22.95 | 108,800 | — | — |
| 2000-01-13 | $6.88 | $23.16 | 65,100 | — | — |
| 2000-01-12 | $7.00 | $23.58 | 55,400 | — | — |
| 2000-01-11 | $7.25 | $24.20 | 69,100 | — | — |
| 2000-01-10 | $7.50 | $25.03 | 62,100 | — | — |
| 2000-01-07 | $7.31 | $24.41 | 48,700 | — | — |
| 2000-01-06 | $7.31 | $24.41 | 95,000 | — | — |
| 2000-01-05 | $7.06 | $23.57 | 87,300 | — | — |
| 2000-01-04 | $6.81 | $22.74 | 63,000 | — | — |
| 2000-01-03 | $6.94 | $23.15 | 95,900 | — | — |