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
- 1980-03-17 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 | $9.88 | $14.33 | 114,000 | — | — |
| 2000-12-28 | $9.88 | $14.33 | 111,000 | — | — |
| 2000-12-27 | $9.75 | $14.15 | 70,700 | — | — |
| 2000-12-26 | $9.56 | $13.88 | 99,200 | — | — |
| 2000-12-22 | $9.63 | $13.97 | 22,300 | — | — |
| 2000-12-21 | $9.75 | $14.15 | 56,400 | — | — |
| 2000-12-20 | $9.88 | $14.33 | 14,200 | — | — |
| 2000-12-19 | $9.88 | $14.33 | 30,000 | — | — |
| 2000-12-18 | $9.69 | $14.06 | 10,000 | — | — |
| 2000-12-15 | $9.75 | $14.15 | 24,200 | — | — |
| 2000-12-14 | $9.94 | $14.42 | 26,700 | — | — |
| 2000-12-13 | $10.19 | $14.78 | 38,600 | — | — |
| 2000-12-12 | $10.06 | $14.60 | 13,300 | — | — |
| 2000-12-11 | $9.94 | $14.42 | 29,500 | — | — |
| 2000-12-08 | $10.00 | $14.51 | 14,500 | — | — |
| 2000-12-07 | $9.69 | $14.06 | 19,500 | — | — |
| 2000-12-06 | $9.63 | $13.97 | 24,900 | — | — |
| 2000-12-05 | $9.44 | $13.69 | 52,500 | — | — |
| 2000-12-04 | $9.94 | $14.42 | 26,500 | — | — |
| 2000-12-01 | $10.25 | $14.87 | 28,700 | — | — |
| 2000-11-30 | $10.63 | $15.42 | 25,400 | — | — |
| 2000-11-29 | $10.81 | $15.69 | 8,500 | — | — |
| 2000-11-28 | $10.63 | $15.42 | 7,000 | — | — |
| 2000-11-27 | $10.94 | $15.87 | 18,000 | — | — |
| 2000-11-24 | $11.06 | $16.05 | 11,600 | — | — |
| 2000-11-22 | $11.06 | $16.05 | 15,600 | — | — |
| 2000-11-21 | $10.75 | $15.60 | 44,400 | — | — |
| 2000-11-20 | $10.75 | $15.60 | 24,000 | — | — |
| 2000-11-17 | $11.00 | $15.96 | 89,100 | — | — |
| 2000-11-16 | $10.94 | $15.87 | 39,200 | — | — |
| 2000-11-15 | $10.81 | $15.69 | 9,300 | — | — |
| 2000-11-14 | $10.94 | $15.87 | 39,900 | — | — |
| 2000-11-13 | $10.94 | $15.87 | 5,900 | — | — |
| 2000-11-10 | $10.88 | $15.78 | 11,700 | — | — |
| 2000-11-09 | $11.13 | $16.14 | 33,400 | — | — |
| 2000-11-08 | $10.94 | $15.87 | 22,400 | — | — |
| 2000-11-07 | $10.94 | $15.87 | 14,500 | — | — |
| 2000-11-06 | $11.00 | $15.88 | 81,300 | — | — |
| 2000-11-03 | $11.00 | $15.88 | 20,300 | — | — |
| 2000-11-02 | $11.00 | $15.88 | 31,000 | — | — |
| 2000-11-01 | $11.06 | $15.97 | 5,800 | — | — |
| 2000-10-31 | $11.25 | $16.25 | 37,400 | — | — |
| 2000-10-30 | $11.31 | $16.34 | 15,600 | — | — |
| 2000-10-27 | $11.63 | $16.79 | 13,700 | — | — |
| 2000-10-26 | $11.63 | $16.79 | 27,700 | — | — |
| 2000-10-25 | $11.88 | $17.15 | 76,100 | — | — |
| 2000-10-24 | $11.81 | $17.06 | 39,400 | — | — |
| 2000-10-23 | $10.88 | $15.70 | 58,700 | — | — |
| 2000-10-20 | $10.00 | $14.44 | 86,800 | — | — |
| 2000-10-19 | $9.94 | $14.35 | 80,000 | — | — |
| 2000-10-18 | $9.88 | $14.26 | 25,400 | — | — |
| 2000-10-17 | $9.94 | $14.35 | 14,100 | — | — |
| 2000-10-16 | $9.88 | $14.26 | 17,200 | — | — |
| 2000-10-13 | $9.75 | $14.08 | 26,200 | — | — |
| 2000-10-12 | $9.88 | $14.26 | 11,000 | — | — |
| 2000-10-11 | $9.88 | $14.26 | 29,700 | — | — |
| 2000-10-10 | $9.94 | $14.35 | 8,300 | — | — |
| 2000-10-09 | $9.94 | $14.35 | 30,900 | — | — |
| 2000-10-06 | $10.13 | $14.62 | 32,500 | — | — |
| 2000-10-05 | $10.06 | $14.53 | 21,400 | — | — |
| 2000-10-04 | $10.13 | $14.62 | 36,100 | — | — |
| 2000-10-03 | $10.81 | $15.61 | 55,900 | — | — |
| 2000-10-02 | $10.94 | $15.79 | 53,400 | — | — |
| 2000-09-29 | $10.94 | $15.79 | 28,900 | — | — |
| 2000-09-28 | $11.44 | $16.52 | 21,200 | — | — |
| 2000-09-27 | $11.75 | $16.97 | 23,200 | — | — |
| 2000-09-26 | $11.75 | $16.97 | 17,600 | — | — |
| 2000-09-25 | $12.19 | $17.60 | 13,400 | — | — |
| 2000-09-22 | $12.06 | $17.42 | 17,200 | — | — |
| 2000-09-21 | $12.25 | $17.69 | 50,100 | — | — |
| 2000-09-20 | $12.31 | $17.78 | 12,700 | — | — |
| 2000-09-19 | $12.00 | $17.33 | 31,400 | — | — |
| 2000-09-18 | $11.50 | $16.61 | 7,200 | — | — |
| 2000-09-15 | $11.50 | $16.61 | 22,700 | — | — |
| 2000-09-14 | $11.25 | $16.25 | 22,900 | — | — |
| 2000-09-13 | $11.75 | $16.97 | 13,400 | — | — |
| 2000-09-12 | $11.50 | $16.61 | 9,500 | — | — |
| 2000-09-11 | $11.44 | $16.52 | 11,200 | — | — |
| 2000-09-08 | $11.13 | $16.07 | 68,500 | — | — |
| 2000-09-07 | $11.38 | $16.43 | 39,600 | — | — |
| 2000-09-06 | $11.44 | $16.52 | 29,100 | — | — |
| 2000-09-05 | $11.31 | $16.34 | 17,900 | — | — |
| 2000-09-01 | $11.38 | $16.43 | 14,000 | — | — |
| 2000-08-31 | $11.56 | $16.70 | 10,000 | — | — |
| 2000-08-30 | $11.31 | $16.34 | 12,900 | — | — |
| 2000-08-29 | $11.31 | $16.34 | 19,100 | — | — |
| 2000-08-28 | $11.38 | $16.43 | 3,900 | — | — |
| 2000-08-25 | $11.19 | $16.16 | 68,100 | — | — |
| 2000-08-24 | $10.88 | $15.70 | 42,300 | — | — |
| 2000-08-23 | $11.25 | $16.25 | 124,600 | — | — |
| 2000-08-22 | $11.50 | $16.61 | 19,100 | — | — |
| 2000-08-21 | $11.63 | $16.79 | 34,000 | — | — |
| 2000-08-18 | $11.69 | $16.88 | 34,200 | — | — |
| 2000-08-17 | $11.88 | $17.15 | 77,700 | — | — |
| 2000-08-16 | $11.94 | $17.24 | 13,600 | — | — |
| 2000-08-15 | $11.94 | $17.24 | 9,800 | — | — |
| 2000-08-14 | $12.44 | $17.96 | 12,500 | — | — |
| 2000-08-11 | $12.50 | $18.05 | 50,400 | — | — |
| 2000-08-10 | $12.56 | $18.14 | 8,100 | — | — |
| 2000-08-09 | $12.81 | $18.50 | 19,900 | — | — |
| 2000-08-08 | $12.69 | $18.32 | 42,300 | — | — |
| 2000-08-07 | $12.56 | $18.07 | 26,600 | — | — |
| 2000-08-04 | $12.44 | $17.89 | 27,100 | — | — |
| 2000-08-03 | $12.44 | $17.89 | 46,400 | — | — |
| 2000-08-02 | $11.94 | $17.17 | 48,600 | — | — |
| 2000-08-01 | $11.75 | $16.90 | 114,600 | — | — |
| 2000-07-31 | $11.56 | $16.63 | 22,000 | — | — |
| 2000-07-28 | $10.88 | $15.64 | 34,300 | — | — |
| 2000-07-27 | $11.06 | $15.91 | 76,900 | — | — |
| 2000-07-26 | $11.00 | $15.82 | 102,800 | — | — |
| 2000-07-25 | $10.63 | $15.28 | 20,200 | — | — |
| 2000-07-24 | $10.75 | $15.46 | 35,500 | — | — |
| 2000-07-21 | $11.50 | $16.54 | 11,800 | — | — |
| 2000-07-20 | $11.88 | $17.08 | 17,500 | — | — |
| 2000-07-19 | $12.25 | $17.62 | 131,700 | — | — |
| 2000-07-18 | $11.94 | $17.17 | 31,700 | — | — |
| 2000-07-17 | $11.94 | $17.17 | 17,300 | — | — |
| 2000-07-14 | $11.50 | $16.54 | 26,500 | — | — |
| 2000-07-13 | $11.56 | $16.63 | 47,300 | — | — |
| 2000-07-12 | $10.88 | $15.64 | 49,300 | — | — |
| 2000-07-11 | $10.63 | $15.28 | 54,300 | — | — |
| 2000-07-10 | $9.63 | $13.84 | 24,500 | — | — |
| 2000-07-07 | $9.44 | $13.57 | 15,300 | — | — |
| 2000-07-06 | $9.19 | $13.21 | 14,900 | — | — |
| 2000-07-05 | $8.56 | $12.32 | 34,100 | — | — |
| 2000-07-03 | $8.44 | $12.14 | 49,600 | — | — |
| 2000-06-30 | $8.50 | $12.23 | 97,100 | — | — |
| 2000-06-29 | $8.88 | $12.77 | 59,000 | — | — |
| 2000-06-28 | $9.38 | $13.48 | 10,400 | — | — |
| 2000-06-27 | $8.94 | $12.85 | 18,000 | — | — |
| 2000-06-26 | $9.06 | $13.03 | 19,000 | — | — |
| 2000-06-23 | $8.75 | $12.59 | 70,400 | — | — |
| 2000-06-22 | $9.00 | $12.94 | 46,200 | — | — |
| 2000-06-21 | $9.00 | $12.94 | 66,900 | — | — |
| 2000-06-20 | $9.00 | $12.94 | 47,700 | — | — |
| 2000-06-19 | $8.94 | $12.85 | 56,700 | — | — |
| 2000-06-16 | $8.94 | $12.85 | 102,600 | — | — |
| 2000-06-15 | $8.50 | $12.23 | 109,800 | — | — |
| 2000-06-14 | $8.69 | $12.50 | 79,600 | — | — |
| 2000-06-13 | $8.63 | $12.41 | 159,100 | — | — |
| 2000-06-12 | $8.19 | $11.78 | 283,000 | — | — |
| 2000-06-09 | $8.75 | $12.59 | 91,200 | — | — |
| 2000-06-08 | $9.06 | $13.03 | 66,900 | — | — |
| 2000-06-07 | $9.50 | $13.66 | 62,900 | — | — |
| 2000-06-06 | $9.81 | $14.11 | 143,800 | — | — |
| 2000-06-05 | $10.56 | $15.19 | 17,900 | — | — |
| 2000-06-02 | $10.63 | $15.28 | 45,500 | — | — |
| 2000-06-01 | $10.75 | $15.46 | 43,900 | — | — |
| 2000-05-31 | $11.25 | $16.18 | 46,000 | — | — |
| 2000-05-30 | $11.88 | $17.08 | 45,600 | — | — |
| 2000-05-26 | $12.00 | $17.26 | 9,200 | — | — |
| 2000-05-25 | $11.75 | $16.90 | 3,800 | — | — |
| 2000-05-24 | $11.63 | $16.72 | 16,600 | — | — |
| 2000-05-23 | $11.75 | $16.90 | 45,100 | — | — |
| 2000-05-22 | $12.00 | $17.26 | 7,000 | — | — |
| 2000-05-19 | $12.13 | $17.44 | 10,600 | — | — |
| 2000-05-18 | $12.19 | $17.53 | 6,300 | — | — |
| 2000-05-17 | $12.25 | $17.62 | 15,400 | — | — |
| 2000-05-16 | $12.50 | $17.98 | 21,800 | — | — |
| 2000-05-15 | $12.00 | $17.26 | 21,800 | — | — |
| 2000-05-12 | $11.63 | $16.72 | 10,800 | — | — |
| 2000-05-11 | $11.63 | $16.72 | 16,100 | — | — |
| 2000-05-10 | $11.25 | $16.11 | 12,100 | — | — |
| 2000-05-09 | $11.56 | $16.56 | 22,300 | — | — |
| 2000-05-08 | $11.44 | $16.38 | 11,800 | — | — |
| 2000-05-05 | $11.31 | $16.20 | 6,600 | — | — |
| 2000-05-04 | $11.00 | $15.75 | 33,600 | — | — |
| 2000-05-03 | $10.88 | $15.57 | 20,800 | — | — |
| 2000-05-02 | $10.88 | $15.57 | 8,200 | — | — |
| 2000-05-01 | $10.63 | $15.21 | 31,000 | — | — |
| 2000-04-28 | $11.25 | $16.11 | 34,900 | — | — |
| 2000-04-27 | $10.25 | $14.68 | 142,800 | — | — |
| 2000-04-26 | $9.81 | $14.05 | 43,800 | — | — |
| 2000-04-25 | $11.06 | $15.84 | 72,900 | — | — |
| 2000-04-24 | $12.13 | $17.36 | 11,300 | — | — |
| 2000-04-20 | $12.19 | $17.45 | 39,500 | — | — |
| 2000-04-19 | $12.00 | $17.18 | 31,100 | — | — |
| 2000-04-18 | $12.00 | $17.18 | 23,100 | — | — |
| 2000-04-17 | $12.56 | $17.99 | 98,700 | — | — |
| 2000-04-14 | $12.81 | $18.35 | 54,100 | — | — |
| 2000-04-13 | $13.38 | $19.15 | 21,900 | — | — |
| 2000-04-12 | $13.00 | $18.62 | 37,000 | — | — |
| 2000-04-11 | $13.00 | $18.62 | 26,300 | — | — |
| 2000-04-10 | $13.31 | $19.06 | 40,700 | — | — |
| 2000-04-07 | $12.63 | $18.08 | 107,900 | — | — |
| 2000-04-06 | $11.69 | $16.74 | 38,000 | — | — |
| 2000-04-05 | $11.44 | $16.38 | 51,100 | — | — |
| 2000-04-04 | $11.00 | $15.75 | 65,700 | — | — |
| 2000-04-03 | $10.75 | $15.39 | 19,400 | — | — |
| 2000-03-31 | $10.63 | $15.21 | 27,200 | — | — |
| 2000-03-30 | $10.50 | $15.04 | 30,700 | — | — |
| 2000-03-29 | $10.38 | $14.86 | 42,100 | — | — |
| 2000-03-28 | $10.31 | $14.77 | 4,100 | — | — |
| 2000-03-27 | $10.44 | $14.95 | 11,400 | — | — |
| 2000-03-24 | $10.38 | $14.86 | 26,000 | — | — |
| 2000-03-23 | $10.63 | $15.21 | 9,700 | — | — |
| 2000-03-22 | $10.75 | $15.39 | 22,200 | — | — |
| 2000-03-21 | $10.81 | $15.48 | 42,800 | — | — |
| 2000-03-20 | $10.56 | $15.12 | 58,600 | — | — |
| 2000-03-17 | $10.13 | $14.50 | 23,800 | — | — |
| 2000-03-16 | $10.13 | $14.50 | 46,300 | — | — |
| 2000-03-15 | $10.06 | $14.41 | 31,000 | — | — |
| 2000-03-14 | $10.25 | $14.68 | 63,700 | — | — |
| 2000-03-13 | $9.94 | $14.23 | 43,000 | — | — |
| 2000-03-10 | $10.44 | $14.95 | 37,500 | — | — |
| 2000-03-09 | $10.50 | $15.04 | 4,800 | — | — |
| 2000-03-08 | $10.31 | $14.77 | 15,200 | — | — |
| 2000-03-07 | $10.50 | $15.04 | 13,300 | — | — |
| 2000-03-06 | $10.63 | $15.21 | 9,200 | — | — |
| 2000-03-03 | $10.38 | $14.86 | 28,300 | — | — |
| 2000-03-02 | $10.63 | $15.21 | 29,500 | — | — |
| 2000-03-01 | $10.63 | $15.21 | 19,600 | — | — |
| 2000-02-29 | $10.81 | $15.48 | 42,500 | — | — |
| 2000-02-28 | $10.44 | $14.95 | 30,400 | — | — |
| 2000-02-25 | $10.38 | $14.86 | 12,500 | — | — |
| 2000-02-24 | $10.00 | $14.32 | 35,500 | — | — |
| 2000-02-23 | $9.81 | $14.05 | 55,500 | — | — |
| 2000-02-22 | $9.69 | $13.87 | 15,400 | — | — |
| 2000-02-18 | $9.63 | $13.78 | 99,900 | — | — |
| 2000-02-17 | $9.63 | $13.78 | 12,100 | — | — |
| 2000-02-16 | $9.31 | $13.33 | 86,600 | — | — |
| 2000-02-15 | $9.31 | $13.33 | 44,700 | — | — |
| 2000-02-14 | $9.88 | $14.14 | 60,000 | — | — |
| 2000-02-11 | $9.81 | $14.05 | 60,100 | — | — |
| 2000-02-10 | $9.88 | $14.07 | 15,900 | — | — |
| 2000-02-09 | $9.88 | $14.07 | 81,600 | — | — |
| 2000-02-08 | $10.00 | $14.25 | 645,500 | — | — |
| 2000-02-07 | $10.63 | $15.14 | 19,100 | — | — |
| 2000-02-04 | $11.00 | $15.67 | 41,000 | — | — |
| 2000-02-03 | $10.94 | $15.58 | 295,100 | — | — |
| 2000-02-02 | $10.63 | $15.14 | 71,500 | — | — |
| 2000-02-01 | $10.63 | $15.14 | 77,200 | — | — |
| 2000-01-31 | $11.00 | $15.67 | 27,000 | — | — |
| 2000-01-28 | $11.63 | $16.56 | 19,300 | — | — |
| 2000-01-27 | $11.81 | $16.83 | 15,000 | — | — |
| 2000-01-26 | $11.88 | $16.92 | 18,000 | — | — |
| 2000-01-25 | $12.00 | $17.10 | 18,500 | — | — |
| 2000-01-24 | $12.19 | $17.36 | 22,100 | — | — |
| 2000-01-21 | $12.69 | $18.08 | 22,900 | — | — |
| 2000-01-20 | $12.63 | $17.99 | 39,700 | — | — |
| 2000-01-19 | $12.81 | $18.25 | 34,400 | — | — |
| 2000-01-18 | $12.56 | $17.90 | 48,500 | — | — |
| 2000-01-14 | $12.38 | $17.63 | 20,900 | — | — |
| 2000-01-13 | $11.69 | $16.65 | 21,700 | — | — |
| 2000-01-12 | $11.38 | $16.21 | 20,500 | — | — |
| 2000-01-11 | $11.69 | $16.65 | 51,800 | — | — |
| 2000-01-10 | $11.81 | $16.83 | 33,800 | — | — |
| 2000-01-07 | $11.69 | $16.65 | 18,400 | — | — |
| 2000-01-06 | $11.38 | $16.21 | 20,100 | — | — |
| 2000-01-05 | $11.06 | $15.76 | 20,100 | — | — |
| 2000-01-04 | $11.25 | $16.03 | 19,100 | — | — |
| 2000-01-03 | $11.56 | $16.47 | 47,300 | — | — |