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
- 1997-10-30 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 | $9.38 | $9.37 | 65,700 | — | — |
| 2000-12-28 | $9.00 | $9.00 | 20,100 | — | — |
| 2000-12-27 | $8.88 | $8.87 | 49,800 | — | — |
| 2000-12-26 | $8.31 | $8.31 | 21,300 | — | — |
| 2000-12-22 | $8.19 | $8.19 | 40,600 | — | — |
| 2000-12-21 | $8.13 | $8.12 | 50,900 | — | — |
| 2000-12-20 | $8.25 | $8.25 | 51,200 | — | — |
| 2000-12-19 | $8.56 | $8.56 | 33,100 | — | — |
| 2000-12-18 | $8.50 | $8.50 | 60,800 | — | — |
| 2000-12-15 | $8.75 | $8.75 | 28,900 | — | — |
| 2000-12-14 | $8.75 | $8.75 | 67,600 | — | — |
| 2000-12-13 | $9.06 | $9.06 | 32,500 | — | — |
| 2000-12-12 | $9.06 | $9.06 | 17,900 | — | — |
| 2000-12-11 | $9.44 | $9.44 | 55,800 | — | — |
| 2000-12-08 | $9.25 | $9.25 | 15,300 | — | — |
| 2000-12-07 | $9.19 | $9.19 | 17,700 | — | — |
| 2000-12-06 | $9.19 | $9.19 | 8,900 | — | — |
| 2000-12-05 | $9.00 | $9.00 | 56,100 | — | — |
| 2000-12-04 | $9.00 | $9.00 | 10,700 | — | — |
| 2000-12-01 | $9.13 | $9.12 | 20,300 | — | — |
| 2000-11-30 | $9.00 | $9.00 | 20,100 | — | — |
| 2000-11-29 | $9.19 | $9.19 | 10,700 | — | — |
| 2000-11-28 | $9.25 | $9.25 | 9,500 | — | — |
| 2000-11-27 | $9.06 | $9.06 | 27,400 | — | — |
| 2000-11-24 | $9.25 | $9.25 | 8,500 | — | — |
| 2000-11-22 | $9.19 | $9.19 | 16,200 | — | — |
| 2000-11-21 | $9.06 | $9.06 | 14,200 | — | — |
| 2000-11-20 | $9.31 | $9.31 | 18,200 | — | — |
| 2000-11-17 | $9.38 | $9.37 | 12,000 | — | — |
| 2000-11-16 | $9.19 | $9.19 | 27,900 | — | — |
| 2000-11-15 | $9.63 | $9.62 | 9,700 | — | — |
| 2000-11-14 | $9.38 | $9.37 | 48,100 | — | — |
| 2000-11-13 | $9.19 | $9.19 | 81,800 | — | — |
| 2000-11-10 | $9.25 | $9.25 | 10,800 | — | — |
| 2000-11-09 | $9.38 | $9.37 | 34,300 | — | — |
| 2000-11-08 | $9.38 | $9.37 | 38,800 | — | — |
| 2000-11-07 | $9.38 | $9.37 | 15,200 | — | — |
| 2000-11-06 | $9.69 | $9.69 | 25,000 | — | — |
| 2000-11-03 | $9.81 | $9.81 | 8,300 | — | — |
| 2000-11-02 | $9.44 | $9.44 | 15,800 | — | — |
| 2000-11-01 | $9.31 | $9.31 | 54,200 | — | — |
| 2000-10-31 | $9.94 | $9.94 | 20,800 | — | — |
| 2000-10-30 | $9.75 | $9.75 | 10,600 | — | — |
| 2000-10-27 | $9.88 | $9.87 | 33,600 | — | — |
| 2000-10-26 | $10.00 | $10.00 | 8,500 | — | — |
| 2000-10-25 | $9.88 | $9.87 | 22,300 | — | — |
| 2000-10-24 | $9.94 | $9.94 | 70,300 | — | — |
| 2000-10-23 | $9.88 | $9.87 | 21,300 | — | — |
| 2000-10-20 | $10.00 | $10.00 | 15,500 | — | — |
| 2000-10-19 | $9.94 | $9.94 | 20,000 | — | — |
| 2000-10-18 | $10.25 | $10.25 | 22,900 | — | — |
| 2000-10-17 | $9.44 | $9.44 | 40,400 | — | — |
| 2000-10-16 | $9.06 | $9.06 | 26,800 | — | — |
| 2000-10-13 | $9.50 | $9.50 | 9,100 | — | — |
| 2000-10-12 | $9.25 | $9.25 | 16,400 | — | — |
| 2000-10-11 | $9.25 | $9.25 | 51,000 | — | — |
| 2000-10-10 | $9.31 | $9.31 | 15,500 | — | — |
| 2000-10-09 | $9.38 | $9.37 | 29,000 | — | — |
| 2000-10-06 | $9.88 | $9.87 | 14,000 | — | — |
| 2000-10-05 | $10.13 | $10.12 | 8,300 | — | — |
| 2000-10-04 | $10.63 | $10.62 | 9,500 | — | — |
| 2000-10-03 | $10.38 | $10.37 | 13,400 | — | — |
| 2000-10-02 | $10.56 | $10.56 | 13,600 | — | — |
| 2000-09-29 | $10.88 | $10.87 | 24,900 | — | — |
| 2000-09-28 | $10.75 | $10.75 | 27,000 | — | — |
| 2000-09-27 | $10.50 | $10.50 | 9,100 | — | — |
| 2000-09-26 | $10.00 | $10.00 | 1,900 | — | — |
| 2000-09-25 | $10.00 | $10.00 | 47,200 | — | — |
| 2000-09-22 | $9.88 | $9.87 | 14,100 | — | — |
| 2000-09-21 | $9.88 | $9.87 | 25,500 | — | — |
| 2000-09-20 | $10.00 | $10.00 | 16,900 | — | — |
| 2000-09-19 | $10.25 | $10.25 | 91,200 | — | — |
| 2000-09-18 | $10.38 | $10.37 | 20,900 | — | — |
| 2000-09-15 | $9.69 | $9.69 | 62,600 | — | — |
| 2000-09-14 | $10.19 | $10.19 | 47,900 | — | — |
| 2000-09-13 | $10.50 | $10.50 | 41,300 | — | — |
| 2000-09-12 | $10.69 | $10.69 | 25,600 | — | — |
| 2000-09-11 | $10.94 | $10.94 | 20,700 | — | — |
| 2000-09-08 | $10.94 | $10.94 | 8,900 | — | — |
| 2000-09-07 | $11.00 | $11.00 | 25,600 | — | — |
| 2000-09-06 | $11.00 | $11.00 | 15,600 | — | — |
| 2000-09-05 | $11.00 | $11.00 | 15,000 | — | — |
| 2000-09-01 | $11.06 | $11.06 | 16,000 | — | — |
| 2000-08-31 | $11.00 | $11.00 | 21,700 | — | — |
| 2000-08-30 | $10.94 | $10.94 | 22,400 | — | — |
| 2000-08-29 | $11.00 | $11.00 | 33,100 | — | — |
| 2000-08-28 | $11.06 | $11.06 | 15,000 | — | — |
| 2000-08-25 | $11.06 | $11.06 | 4,100 | — | — |
| 2000-08-24 | $11.13 | $11.12 | 13,300 | — | — |
| 2000-08-23 | $11.19 | $11.19 | 36,000 | — | — |
| 2000-08-22 | $10.94 | $10.94 | 12,300 | — | — |
| 2000-08-21 | $10.94 | $10.94 | 14,900 | — | — |
| 2000-08-18 | $10.88 | $10.87 | 38,900 | — | — |
| 2000-08-17 | $11.00 | $11.00 | 43,000 | — | — |
| 2000-08-16 | $11.00 | $11.00 | 13,600 | — | — |
| 2000-08-15 | $10.88 | $10.87 | 33,500 | — | — |
| 2000-08-14 | $10.69 | $10.69 | 14,800 | — | — |
| 2000-08-11 | $11.00 | $11.00 | 19,900 | — | — |
| 2000-08-10 | $10.56 | $10.56 | 18,800 | — | — |
| 2000-08-09 | $10.88 | $10.87 | 20,900 | — | — |
| 2000-08-08 | $11.00 | $11.00 | 3,500 | — | — |
| 2000-08-07 | $11.13 | $11.12 | 26,700 | — | — |
| 2000-08-04 | $11.00 | $11.00 | 7,300 | — | — |
| 2000-08-03 | $11.06 | $11.06 | 23,800 | — | — |
| 2000-08-02 | $11.44 | $11.44 | 27,900 | — | — |
| 2000-08-01 | $11.13 | $11.12 | 13,900 | — | — |
| 2000-07-31 | $11.94 | $11.94 | 16,000 | — | — |
| 2000-07-28 | $12.00 | $12.00 | 24,700 | — | — |
| 2000-07-27 | $12.13 | $12.12 | 35,900 | — | — |
| 2000-07-26 | $11.00 | $11.00 | 31,000 | — | — |
| 2000-07-25 | $10.75 | $10.75 | 12,700 | — | — |
| 2000-07-24 | $10.81 | $10.81 | 21,200 | — | — |
| 2000-07-21 | $10.88 | $10.87 | 12,700 | — | — |
| 2000-07-20 | $10.94 | $10.94 | 13,700 | — | — |
| 2000-07-19 | $10.81 | $10.81 | 12,700 | — | — |
| 2000-07-18 | $11.00 | $11.00 | 13,800 | — | — |
| 2000-07-17 | $11.00 | $11.00 | 15,200 | — | — |
| 2000-07-14 | $11.00 | $11.00 | 12,900 | — | — |
| 2000-07-13 | $10.88 | $10.87 | 69,500 | — | — |
| 2000-07-12 | $10.94 | $10.94 | 10,300 | — | — |
| 2000-07-11 | $10.88 | $10.87 | 25,700 | — | — |
| 2000-07-10 | $11.13 | $11.12 | 13,400 | — | — |
| 2000-07-07 | $10.88 | $10.87 | 10,800 | — | — |
| 2000-07-06 | $11.38 | $11.37 | 13,200 | — | — |
| 2000-07-05 | $11.63 | $11.62 | 23,800 | — | — |
| 2000-07-03 | $11.94 | $11.94 | 10,500 | — | — |
| 2000-06-30 | $12.00 | $12.00 | 20,900 | — | — |
| 2000-06-29 | $11.13 | $11.12 | 37,600 | — | — |
| 2000-06-28 | $11.94 | $11.94 | 29,700 | — | — |
| 2000-06-27 | $11.38 | $11.37 | 6,300 | — | — |
| 2000-06-26 | $11.94 | $11.94 | 15,500 | — | — |
| 2000-06-23 | $11.63 | $11.62 | 8,800 | — | — |
| 2000-06-22 | $11.69 | $11.69 | 8,600 | — | — |
| 2000-06-21 | $11.94 | $11.94 | 13,900 | — | — |
| 2000-06-20 | $12.00 | $12.00 | 45,800 | — | — |
| 2000-06-19 | $12.50 | $12.50 | 19,900 | — | — |
| 2000-06-16 | $12.63 | $12.63 | 40,700 | — | — |
| 2000-06-15 | $11.81 | $11.81 | 18,600 | — | — |
| 2000-06-14 | $11.88 | $11.87 | 6,800 | — | — |
| 2000-06-13 | $11.56 | $11.56 | 11,000 | — | — |
| 2000-06-12 | $12.00 | $12.00 | 17,000 | — | — |
| 2000-06-09 | $12.00 | $12.00 | 5,900 | — | — |
| 2000-06-08 | $11.63 | $11.62 | 20,400 | — | — |
| 2000-06-07 | $12.19 | $12.19 | 12,100 | — | — |
| 2000-06-06 | $12.00 | $12.00 | 17,800 | — | — |
| 2000-06-05 | $11.75 | $11.75 | 9,300 | — | — |
| 2000-06-02 | $12.13 | $12.12 | 28,800 | — | — |
| 2000-06-01 | $12.25 | $12.25 | 13,900 | — | — |
| 2000-05-31 | $11.50 | $11.50 | 20,500 | — | — |
| 2000-05-30 | $11.56 | $11.56 | 22,900 | — | — |
| 2000-05-26 | $11.63 | $11.62 | 13,300 | — | — |
| 2000-05-25 | $11.94 | $11.94 | 11,700 | — | — |
| 2000-05-24 | $12.13 | $12.12 | 48,100 | — | — |
| 2000-05-23 | $12.75 | $12.75 | 140,700 | — | — |
| 2000-05-22 | $12.00 | $12.00 | 34,600 | — | — |
| 2000-05-19 | $12.00 | $12.00 | 39,200 | — | — |
| 2000-05-18 | $12.06 | $12.06 | 75,600 | — | — |
| 2000-05-17 | $12.00 | $12.00 | 18,900 | — | — |
| 2000-05-16 | $11.69 | $11.69 | 21,000 | — | — |
| 2000-05-15 | $12.00 | $12.00 | 29,700 | — | — |
| 2000-05-12 | $11.94 | $11.94 | 67,400 | — | — |
| 2000-05-11 | $12.19 | $12.19 | 59,300 | — | — |
| 2000-05-10 | $12.63 | $12.63 | 114,400 | — | — |
| 2000-05-09 | $13.69 | $13.69 | 76,000 | — | — |
| 2000-05-08 | $13.94 | $13.94 | 129,900 | — | — |
| 2000-05-05 | $16.50 | $16.50 | 153,500 | — | — |
| 2000-05-04 | $15.44 | $15.44 | 89,700 | — | — |
| 2000-05-03 | $13.13 | $13.12 | 30,400 | — | — |
| 2000-05-02 | $12.88 | $12.87 | 37,900 | — | — |
| 2000-05-01 | $12.94 | $12.94 | 62,100 | — | — |
| 2000-04-28 | $11.88 | $11.87 | 257,800 | — | — |
| 2000-04-27 | $11.56 | $11.56 | 144,000 | — | — |
| 2000-04-26 | $11.69 | $11.69 | 22,900 | — | — |
| 2000-04-25 | $10.88 | $10.87 | 13,900 | — | — |
| 2000-04-24 | $11.13 | $11.12 | 34,300 | — | — |
| 2000-04-20 | $11.06 | $11.06 | 17,900 | — | — |
| 2000-04-19 | $11.69 | $11.69 | 19,800 | — | — |
| 2000-04-18 | $11.75 | $11.75 | 23,700 | — | — |
| 2000-04-17 | $11.63 | $11.62 | 56,900 | — | — |
| 2000-04-14 | $11.56 | $11.56 | 44,100 | — | — |
| 2000-04-13 | $12.13 | $12.12 | 60,200 | — | — |
| 2000-04-12 | $12.19 | $12.19 | 14,600 | — | — |
| 2000-04-11 | $12.31 | $12.31 | 16,900 | — | — |
| 2000-04-10 | $12.63 | $12.63 | 41,500 | — | — |
| 2000-04-07 | $12.75 | $12.75 | 55,700 | — | — |
| 2000-04-06 | $12.19 | $12.19 | 57,000 | — | — |
| 2000-04-05 | $11.50 | $11.50 | 120,800 | — | — |
| 2000-04-04 | $11.13 | $11.12 | 52,600 | — | — |
| 2000-04-03 | $11.81 | $11.81 | 13,300 | — | — |
| 2000-03-31 | $11.63 | $11.62 | 52,500 | — | — |
| 2000-03-30 | $12.06 | $12.06 | 27,100 | — | — |
| 2000-03-29 | $11.88 | $11.87 | 29,100 | — | — |
| 2000-03-28 | $11.94 | $11.94 | 18,200 | — | — |
| 2000-03-27 | $12.44 | $12.44 | 67,800 | — | — |
| 2000-03-24 | $12.25 | $12.25 | 24,200 | — | — |
| 2000-03-23 | $12.50 | $12.50 | 29,300 | — | — |
| 2000-03-22 | $12.75 | $12.75 | 22,300 | — | — |
| 2000-03-21 | $12.19 | $12.19 | 36,900 | — | — |
| 2000-03-20 | $12.19 | $12.19 | 30,800 | — | — |
| 2000-03-17 | $12.81 | $12.81 | 19,800 | — | — |
| 2000-03-16 | $12.94 | $12.94 | 22,500 | — | — |
| 2000-03-15 | $12.88 | $12.87 | 35,500 | — | — |
| 2000-03-14 | $13.00 | $13.00 | 59,400 | — | — |
| 2000-03-13 | $12.50 | $12.50 | 34,300 | — | — |
| 2000-03-10 | $12.75 | $12.75 | 51,200 | — | — |
| 2000-03-09 | $12.94 | $12.94 | 60,600 | — | — |
| 2000-03-08 | $13.50 | $13.50 | 35,200 | — | — |
| 2000-03-07 | $13.50 | $13.50 | 114,100 | — | — |
| 2000-03-06 | $13.69 | $13.69 | 78,800 | — | — |
| 2000-03-03 | $13.81 | $13.81 | 229,100 | — | — |
| 2000-03-02 | $12.75 | $12.75 | 64,200 | — | — |
| 2000-03-01 | $11.13 | $11.12 | 50,400 | — | — |
| 2000-02-29 | $9.75 | $9.75 | 82,000 | — | — |
| 2000-02-28 | $10.75 | $10.75 | 88,600 | — | — |
| 2000-02-25 | $10.50 | $10.50 | 7,000 | — | — |
| 2000-02-24 | $10.38 | $10.37 | 25,100 | — | — |
| 2000-02-23 | $10.63 | $10.62 | 49,900 | — | — |
| 2000-02-22 | $11.63 | $11.62 | 19,900 | — | — |
| 2000-02-18 | $11.88 | $11.87 | 22,400 | — | — |
| 2000-02-17 | $12.75 | $12.75 | 46,700 | — | — |
| 2000-02-16 | $13.50 | $13.50 | 108,500 | — | — |
| 2000-02-15 | $12.38 | $12.37 | 48,000 | — | — |
| 2000-02-14 | $10.94 | $10.94 | 16,000 | — | — |
| 2000-02-11 | $10.50 | $10.50 | 9,300 | — | — |
| 2000-02-10 | $10.75 | $10.75 | 31,100 | — | — |
| 2000-02-09 | $10.31 | $10.31 | 76,300 | — | — |
| 2000-02-08 | $11.63 | $11.62 | 65,000 | — | — |
| 2000-02-07 | $10.88 | $10.87 | 89,500 | — | — |
| 2000-02-04 | $11.94 | $11.94 | 28,000 | — | — |
| 2000-02-03 | $12.06 | $12.06 | 39,000 | — | — |
| 2000-02-02 | $12.19 | $12.19 | 9,500 | — | — |
| 2000-02-01 | $12.19 | $12.19 | 36,700 | — | — |
| 2000-01-31 | $12.44 | $12.44 | 8,300 | — | — |
| 2000-01-28 | $13.06 | $13.06 | 30,000 | — | — |
| 2000-01-27 | $13.00 | $13.00 | 44,900 | — | — |
| 2000-01-26 | $12.00 | $12.00 | 112,700 | — | — |
| 2000-01-25 | $13.13 | $13.12 | 16,900 | — | — |
| 2000-01-24 | $13.44 | $13.44 | 17,600 | — | — |
| 2000-01-21 | $13.69 | $13.69 | 20,000 | — | — |
| 2000-01-20 | $13.75 | $13.75 | 39,100 | — | — |
| 2000-01-19 | $13.88 | $13.87 | 69,700 | — | — |
| 2000-01-18 | $13.44 | $13.44 | 11,200 | — | — |
| 2000-01-14 | $13.75 | $13.75 | 7,700 | — | — |
| 2000-01-13 | $13.88 | $13.87 | 20,300 | — | — |
| 2000-01-12 | $13.44 | $13.44 | 8,000 | — | — |
| 2000-01-11 | $13.81 | $13.81 | 49,700 | — | — |
| 2000-01-10 | $13.56 | $13.56 | 17,200 | — | — |
| 2000-01-07 | $13.94 | $13.94 | 19,000 | — | — |
| 2000-01-06 | $13.31 | $13.31 | 8,400 | — | — |
| 2000-01-05 | $13.38 | $13.37 | 4,800 | — | — |
| 2000-01-04 | $13.50 | $13.50 | 10,200 | — | — |
| 2000-01-03 | $13.44 | $13.44 | 14,000 | — | — |