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 | $8.94 | $10.44 | 95,200 | — | — |
| 2000-12-28 | $9.38 | $10.96 | 190,700 | — | — |
| 2000-12-27 | $9.13 | $10.66 | 69,100 | — | — |
| 2000-12-26 | $9.31 | $10.88 | 37,200 | — | — |
| 2000-12-22 | $9.25 | $10.81 | 94,700 | — | — |
| 2000-12-21 | $9.19 | $10.74 | 55,800 | — | — |
| 2000-12-20 | $9.75 | $11.39 | 53,700 | — | — |
| 2000-12-19 | $9.31 | $10.88 | 97,200 | — | — |
| 2000-12-18 | $10.00 | $11.69 | 27,600 | — | — |
| 2000-12-15 | $10.00 | $11.69 | 84,000 | — | — |
| 2000-12-14 | $10.06 | $11.76 | 76,900 | — | — |
| 2000-12-13 | $9.94 | $11.61 | 24,100 | — | — |
| 2000-12-12 | $10.00 | $11.69 | 36,700 | — | — |
| 2000-12-11 | $10.00 | $11.69 | 53,700 | — | — |
| 2000-12-08 | $10.00 | $11.69 | 43,800 | — | — |
| 2000-12-07 | $9.94 | $11.61 | 37,500 | — | — |
| 2000-12-06 | $10.19 | $11.91 | 54,800 | — | — |
| 2000-12-05 | $10.00 | $11.69 | 86,900 | — | — |
| 2000-12-04 | $9.69 | $11.32 | 11,600 | — | — |
| 2000-12-01 | $9.75 | $11.39 | 104,400 | — | — |
| 2000-11-30 | $9.31 | $10.88 | 79,600 | — | — |
| 2000-11-29 | $10.25 | $11.98 | 23,700 | — | — |
| 2000-11-28 | $10.88 | $12.71 | 6,100 | — | — |
| 2000-11-27 | $11.00 | $12.85 | 20,000 | — | — |
| 2000-11-24 | $11.00 | $12.85 | 6,800 | — | — |
| 2000-11-22 | $11.00 | $12.85 | 93,600 | — | — |
| 2000-11-21 | $11.19 | $13.07 | 20,600 | — | — |
| 2000-11-20 | $11.38 | $13.29 | 73,200 | — | — |
| 2000-11-17 | $11.13 | $13.00 | 10,100 | — | — |
| 2000-11-16 | $11.00 | $12.85 | 27,400 | — | — |
| 2000-11-15 | $11.06 | $12.93 | 24,200 | — | — |
| 2000-11-14 | $11.06 | $12.93 | 11,900 | — | — |
| 2000-11-13 | $10.94 | $12.78 | 41,500 | — | — |
| 2000-11-10 | $10.75 | $12.56 | 25,300 | — | — |
| 2000-11-09 | $11.00 | $12.85 | 20,900 | — | — |
| 2000-11-08 | $11.00 | $12.85 | 37,400 | — | — |
| 2000-11-07 | $10.88 | $12.71 | 12,700 | — | — |
| 2000-11-06 | $10.69 | $12.49 | 22,900 | — | — |
| 2000-11-03 | $10.69 | $12.49 | 22,800 | — | — |
| 2000-11-02 | $10.94 | $12.78 | 40,200 | — | — |
| 2000-11-01 | $10.69 | $12.49 | 67,300 | — | — |
| 2000-10-31 | $10.94 | $12.78 | 54,500 | — | — |
| 2000-10-30 | $10.25 | $11.98 | 70,900 | — | — |
| 2000-10-27 | $10.31 | $12.05 | 85,900 | — | — |
| 2000-10-26 | $9.56 | $11.17 | 34,000 | — | — |
| 2000-10-25 | $9.56 | $11.17 | 104,800 | — | — |
| 2000-10-24 | $9.63 | $11.25 | 454,300 | — | — |
| 2000-10-23 | $9.00 | $10.52 | 420,400 | — | — |
| 2000-10-20 | $9.63 | $11.25 | 639,100 | — | — |
| 2000-10-19 | $10.63 | $12.42 | 327,600 | — | — |
| 2000-10-18 | $11.31 | $13.22 | 268,800 | — | — |
| 2000-10-17 | $12.25 | $14.32 | 25,100 | — | — |
| 2000-10-16 | $12.50 | $14.61 | 54,600 | — | — |
| 2000-10-13 | $12.50 | $14.61 | 73,600 | — | — |
| 2000-10-12 | $12.56 | $14.68 | 39,300 | — | — |
| 2000-10-11 | $13.13 | $15.34 | 22,500 | — | — |
| 2000-10-10 | $13.19 | $15.41 | 64,500 | — | — |
| 2000-10-09 | $13.00 | $15.19 | 53,200 | — | — |
| 2000-10-06 | $13.19 | $15.41 | 69,700 | — | — |
| 2000-10-05 | $12.50 | $14.61 | 27,700 | — | — |
| 2000-10-04 | $12.75 | $14.90 | 29,400 | — | — |
| 2000-10-03 | $12.75 | $14.90 | 39,200 | — | — |
| 2000-10-02 | $13.19 | $15.41 | 85,900 | — | — |
| 2000-09-29 | $13.38 | $15.63 | 140,900 | — | — |
| 2000-09-28 | $12.69 | $14.83 | 159,800 | — | — |
| 2000-09-27 | $12.25 | $14.32 | 71,900 | — | — |
| 2000-09-26 | $11.88 | $13.88 | 298,000 | — | — |
| 2000-09-25 | $13.38 | $15.63 | 25,600 | — | — |
| 2000-09-22 | $13.38 | $15.63 | 28,900 | — | — |
| 2000-09-21 | $13.31 | $15.56 | 45,100 | — | — |
| 2000-09-20 | $13.31 | $15.56 | 58,900 | — | — |
| 2000-09-19 | $13.44 | $15.70 | 76,000 | — | — |
| 2000-09-18 | $13.25 | $15.48 | 90,800 | — | — |
| 2000-09-15 | $14.00 | $16.36 | 30,800 | — | — |
| 2000-09-14 | $14.00 | $16.36 | 24,300 | — | — |
| 2000-09-13 | $13.75 | $16.07 | 59,600 | — | — |
| 2000-09-12 | $14.25 | $16.65 | 50,100 | — | — |
| 2000-09-11 | $14.88 | $17.38 | 173,100 | — | — |
| 2000-09-08 | $15.13 | $17.68 | 399,800 | — | — |
| 2000-09-07 | $15.00 | $17.53 | 811,000 | — | — |
| 2000-09-06 | $14.00 | $16.36 | 72,100 | — | — |
| 2000-09-05 | $13.69 | $16.00 | 76,300 | — | — |
| 2000-09-01 | $13.88 | $16.21 | 33,700 | — | — |
| 2000-08-31 | $13.81 | $16.14 | 96,900 | — | — |
| 2000-08-30 | $13.75 | $16.07 | 72,100 | — | — |
| 2000-08-29 | $13.81 | $16.14 | 238,700 | — | — |
| 2000-08-28 | $13.88 | $16.21 | 161,500 | — | — |
| 2000-08-25 | $13.88 | $16.21 | 467,000 | — | — |
| 2000-08-24 | $14.13 | $16.51 | 231,000 | — | — |
| 2000-08-23 | $14.13 | $16.51 | 310,700 | — | — |
| 2000-08-22 | $14.63 | $17.09 | 370,200 | — | — |
| 2000-08-21 | $13.94 | $16.29 | 53,600 | — | — |
| 2000-08-18 | $13.69 | $16.00 | 66,000 | — | — |
| 2000-08-17 | $13.69 | $16.00 | 31,100 | — | — |
| 2000-08-16 | $13.56 | $15.85 | 214,200 | — | — |
| 2000-08-15 | $13.63 | $15.92 | 35,300 | — | — |
| 2000-08-14 | $13.81 | $16.14 | 41,600 | — | — |
| 2000-08-11 | $13.94 | $16.29 | 60,600 | — | — |
| 2000-08-10 | $14.00 | $16.36 | 58,300 | — | — |
| 2000-08-09 | $14.13 | $16.51 | 52,300 | — | — |
| 2000-08-08 | $14.56 | $17.02 | 195,100 | — | — |
| 2000-08-07 | $14.00 | $16.36 | 178,900 | — | — |
| 2000-08-04 | $13.81 | $16.14 | 459,200 | — | — |
| 2000-08-03 | $13.75 | $16.07 | 66,900 | — | — |
| 2000-08-02 | $13.81 | $16.14 | 47,500 | — | — |
| 2000-08-01 | $14.06 | $16.43 | 96,900 | — | — |
| 2000-07-31 | $14.31 | $16.73 | 415,900 | — | — |
| 2000-07-28 | $13.19 | $15.41 | 38,500 | — | — |
| 2000-07-27 | $13.25 | $15.48 | 304,100 | — | — |
| 2000-07-26 | $13.25 | $15.48 | 244,700 | — | — |
| 2000-07-25 | $13.75 | $16.07 | 764,000 | — | — |
| 2000-07-24 | $12.50 | $14.61 | 104,000 | — | — |
| 2000-07-21 | $12.19 | $14.24 | 360,300 | — | — |
| 2000-07-20 | $12.44 | $14.53 | 1,114,000 | — | — |
| 2000-07-19 | $11.75 | $13.73 | 457,100 | — | — |
| 2000-07-18 | $10.19 | $11.91 | 137,700 | — | — |
| 2000-07-17 | $9.94 | $11.61 | 38,800 | — | — |
| 2000-07-14 | $9.81 | $11.47 | 107,600 | — | — |
| 2000-07-13 | $9.94 | $11.61 | 20,100 | — | — |
| 2000-07-12 | $10.38 | $12.12 | 62,900 | — | — |
| 2000-07-11 | $10.06 | $11.76 | 34,400 | — | — |
| 2000-07-10 | $9.88 | $11.54 | 12,900 | — | — |
| 2000-07-07 | $9.75 | $11.39 | 118,700 | — | — |
| 2000-07-06 | $9.56 | $11.17 | 145,600 | — | — |
| 2000-07-05 | $9.50 | $11.10 | 47,900 | — | — |
| 2000-07-03 | $9.63 | $11.25 | 16,600 | — | — |
| 2000-06-30 | $9.50 | $11.10 | 128,900 | — | — |
| 2000-06-29 | $8.81 | $10.30 | 75,900 | — | — |
| 2000-06-28 | $8.31 | $9.71 | 31,300 | — | — |
| 2000-06-27 | $8.38 | $9.79 | 23,400 | — | — |
| 2000-06-26 | $8.56 | $10.01 | 14,200 | — | — |
| 2000-06-23 | $8.69 | $10.15 | 27,400 | — | — |
| 2000-06-22 | $8.75 | $10.23 | 14,100 | — | — |
| 2000-06-21 | $8.75 | $10.23 | 22,600 | — | — |
| 2000-06-20 | $8.75 | $10.23 | 45,900 | — | — |
| 2000-06-19 | $8.69 | $10.15 | 59,800 | — | — |
| 2000-06-16 | $8.50 | $9.93 | 44,000 | — | — |
| 2000-06-15 | $8.50 | $9.93 | 62,800 | — | — |
| 2000-06-14 | $8.38 | $9.79 | 23,800 | — | — |
| 2000-06-13 | $8.25 | $9.64 | 65,000 | — | — |
| 2000-06-12 | $8.00 | $9.35 | 37,400 | — | — |
| 2000-06-09 | $8.25 | $9.64 | 44,200 | — | — |
| 2000-06-08 | $8.25 | $9.64 | 35,900 | — | — |
| 2000-06-07 | $8.19 | $9.57 | 28,500 | — | — |
| 2000-06-06 | $8.38 | $9.79 | 28,100 | — | — |
| 2000-06-05 | $8.19 | $9.57 | 61,800 | — | — |
| 2000-06-02 | $8.25 | $9.64 | 50,200 | — | — |
| 2000-06-01 | $7.94 | $9.28 | 14,800 | — | — |
| 2000-05-31 | $7.75 | $9.06 | 37,900 | — | — |
| 2000-05-30 | $7.50 | $8.76 | 9,000 | — | — |
| 2000-05-26 | $7.38 | $8.62 | 11,900 | — | — |
| 2000-05-25 | $7.50 | $8.76 | 109,800 | — | — |
| 2000-05-24 | $7.50 | $8.76 | 51,600 | — | — |
| 2000-05-23 | $7.63 | $8.91 | 20,000 | — | — |
| 2000-05-22 | $7.69 | $8.98 | 24,200 | — | — |
| 2000-05-19 | $7.88 | $9.20 | 13,200 | — | — |
| 2000-05-18 | $8.00 | $9.35 | 29,100 | — | — |
| 2000-05-17 | $8.38 | $9.79 | 14,400 | — | — |
| 2000-05-16 | $8.50 | $9.93 | 73,400 | — | — |
| 2000-05-15 | $7.88 | $9.20 | 44,200 | — | — |
| 2000-05-12 | $8.06 | $9.42 | 51,000 | — | — |
| 2000-05-11 | $8.19 | $9.57 | 22,900 | — | — |
| 2000-05-10 | $8.31 | $9.71 | 36,300 | — | — |
| 2000-05-09 | $8.38 | $9.79 | 91,900 | — | — |
| 2000-05-08 | $8.63 | $10.08 | 39,700 | — | — |
| 2000-05-05 | $8.63 | $10.08 | 91,800 | — | — |
| 2000-05-04 | $8.44 | $9.86 | 114,700 | — | — |
| 2000-05-03 | $7.88 | $9.20 | 105,600 | — | — |
| 2000-05-02 | $7.88 | $9.20 | 66,500 | — | — |
| 2000-05-01 | $8.31 | $9.71 | 94,700 | — | — |
| 2000-04-28 | $8.50 | $9.93 | 69,800 | — | — |
| 2000-04-27 | $8.56 | $10.01 | 76,000 | — | — |
| 2000-04-26 | $8.75 | $10.23 | 119,600 | — | — |
| 2000-04-25 | $8.75 | $10.23 | 186,500 | — | — |
| 2000-04-24 | $8.69 | $10.15 | 307,100 | — | — |
| 2000-04-20 | $7.88 | $9.20 | 320,800 | — | — |
| 2000-04-19 | $6.81 | $7.96 | 211,500 | — | — |
| 2000-04-18 | $5.63 | $6.57 | 64,900 | — | — |
| 2000-04-17 | $5.50 | $6.43 | 42,200 | — | — |
| 2000-04-14 | $5.56 | $6.50 | 54,800 | — | — |
| 2000-04-13 | $5.75 | $6.72 | 51,800 | — | — |
| 2000-04-12 | $5.75 | $6.72 | 46,900 | — | — |
| 2000-04-11 | $5.56 | $6.50 | 32,600 | — | — |
| 2000-04-10 | $5.69 | $6.65 | 46,900 | — | — |
| 2000-04-07 | $5.69 | $6.65 | 27,200 | — | — |
| 2000-04-06 | $5.75 | $6.72 | 40,600 | — | — |
| 2000-04-05 | $5.94 | $6.94 | 69,800 | — | — |
| 2000-04-04 | $5.38 | $6.28 | 100,800 | — | — |
| 2000-04-03 | $5.50 | $6.43 | 151,200 | — | — |
| 2000-03-31 | $5.00 | $5.84 | 37,200 | — | — |
| 2000-03-30 | $5.00 | $5.84 | 16,400 | — | — |
| 2000-03-29 | $5.00 | $5.84 | 50,100 | — | — |
| 2000-03-28 | $4.94 | $5.77 | 60,200 | — | — |
| 2000-03-27 | $5.06 | $5.92 | 35,600 | — | — |
| 2000-03-24 | $5.19 | $6.06 | 51,700 | — | — |
| 2000-03-23 | $5.13 | $5.99 | 41,300 | — | — |
| 2000-03-22 | $5.00 | $5.84 | 23,800 | — | — |
| 2000-03-21 | $5.13 | $5.99 | 16,400 | — | — |
| 2000-03-20 | $5.06 | $5.92 | 30,800 | — | — |
| 2000-03-17 | $4.94 | $5.77 | 55,800 | — | — |
| 2000-03-16 | $5.00 | $5.84 | 110,000 | — | — |
| 2000-03-15 | $4.94 | $5.77 | 174,500 | — | — |
| 2000-03-14 | $4.81 | $5.62 | 66,600 | — | — |
| 2000-03-13 | $4.88 | $5.70 | 29,400 | — | — |
| 2000-03-10 | $4.88 | $5.70 | 27,600 | — | — |
| 2000-03-09 | $4.88 | $5.70 | 53,800 | — | — |
| 2000-03-08 | $4.88 | $5.70 | 69,700 | — | — |
| 2000-03-07 | $5.00 | $5.84 | 69,100 | — | — |
| 2000-03-06 | $5.00 | $5.84 | 103,800 | — | — |
| 2000-03-03 | $4.94 | $5.77 | 28,200 | — | — |
| 2000-03-02 | $5.13 | $5.99 | 103,100 | — | — |
| 2000-03-01 | $4.94 | $5.77 | 79,000 | — | — |
| 2000-02-29 | $4.88 | $5.70 | 160,900 | — | — |
| 2000-02-28 | $4.81 | $5.62 | 23,900 | — | — |
| 2000-02-25 | $4.88 | $5.70 | 28,500 | — | — |
| 2000-02-24 | $4.94 | $5.77 | 34,800 | — | — |
| 2000-02-23 | $5.00 | $5.84 | 28,000 | — | — |
| 2000-02-22 | $5.00 | $5.84 | 57,400 | — | — |
| 2000-02-18 | $4.94 | $5.77 | 70,200 | — | — |
| 2000-02-17 | $5.00 | $5.84 | 133,000 | — | — |
| 2000-02-16 | $5.06 | $5.92 | 28,000 | — | — |
| 2000-02-15 | $5.19 | $6.06 | 166,200 | — | — |
| 2000-02-14 | $5.19 | $6.06 | 25,800 | — | — |
| 2000-02-11 | $5.19 | $6.06 | 70,800 | — | — |
| 2000-02-10 | $5.31 | $6.21 | 49,600 | — | — |
| 2000-02-09 | $5.38 | $6.28 | 43,400 | — | — |
| 2000-02-08 | $5.56 | $6.50 | 51,700 | — | — |
| 2000-02-07 | $5.75 | $6.72 | 86,400 | — | — |
| 2000-02-04 | $5.69 | $6.65 | 59,400 | — | — |
| 2000-02-03 | $5.50 | $6.43 | 129,600 | — | — |
| 2000-02-02 | $5.25 | $6.14 | 126,500 | — | — |
| 2000-02-01 | $5.25 | $6.14 | 43,200 | — | — |
| 2000-01-31 | $5.25 | $6.14 | 58,100 | — | — |
| 2000-01-28 | $5.38 | $6.28 | 22,800 | — | — |
| 2000-01-27 | $5.50 | $6.43 | 33,200 | — | — |
| 2000-01-26 | $5.50 | $6.43 | 162,600 | — | — |
| 2000-01-25 | $5.44 | $6.35 | 114,000 | — | — |
| 2000-01-24 | $6.06 | $7.08 | 172,800 | — | — |
| 2000-01-21 | $5.94 | $6.94 | 136,700 | — | — |
| 2000-01-20 | $5.81 | $6.79 | 341,100 | — | — |
| 2000-01-19 | $5.88 | $6.87 | 105,000 | — | — |
| 2000-01-18 | $6.13 | $7.16 | 137,900 | — | — |
| 2000-01-14 | $6.13 | $7.16 | 274,400 | — | — |
| 2000-01-13 | $5.69 | $6.65 | 16,700 | — | — |
| 2000-01-12 | $5.81 | $6.79 | 27,100 | — | — |
| 2000-01-11 | $5.81 | $6.79 | 31,800 | — | — |
| 2000-01-10 | $5.81 | $6.79 | 75,500 | — | — |
| 2000-01-07 | $5.81 | $6.79 | 68,500 | — | — |
| 2000-01-06 | $5.88 | $6.87 | 59,800 | — | — |
| 2000-01-05 | $5.63 | $6.57 | 55,400 | — | — |
| 2000-01-04 | $5.25 | $6.14 | 30,200 | — | — |
| 2000-01-03 | $5.50 | $6.43 | 32,500 | — | — |