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
- 1987-09-22 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 | $10.06 | $17.52 | 16,500 | — | — |
| 2000-12-28 | $10.06 | $17.52 | 26,700 | — | — |
| 2000-12-27 | $9.94 | $17.31 | 11,500 | — | — |
| 2000-12-26 | $10.06 | $17.52 | 27,000 | — | — |
| 2000-12-22 | $10.06 | $17.52 | 23,600 | — | — |
| 2000-12-21 | $10.06 | $17.52 | 17,000 | — | — |
| 2000-12-20 | $10.06 | $17.52 | 9,600 | — | — |
| 2000-12-19 | $10.56 | $18.40 | 16,800 | — | — |
| 2000-12-18 | $10.19 | $17.74 | 14,800 | — | — |
| 2000-12-15 | $10.63 | $18.50 | 17,500 | — | — |
| 2000-12-14 | $10.56 | $18.40 | 29,100 | — | — |
| 2000-12-13 | $10.31 | $17.96 | 18,900 | — | — |
| 2000-12-12 | $10.31 | $17.96 | 11,700 | — | — |
| 2000-12-11 | $10.44 | $18.18 | 37,300 | — | — |
| 2000-12-08 | $9.81 | $17.09 | 17,700 | — | — |
| 2000-12-07 | $9.75 | $16.98 | 11,800 | — | — |
| 2000-12-06 | $9.88 | $17.20 | 24,200 | — | — |
| 2000-12-05 | $10.19 | $17.74 | 45,200 | — | — |
| 2000-12-04 | $10.13 | $17.63 | 27,700 | — | — |
| 2000-12-01 | $10.13 | $17.63 | 40,000 | — | — |
| 2000-11-30 | $9.63 | $16.76 | 181,200 | — | — |
| 2000-11-29 | $10.06 | $17.52 | 36,200 | — | — |
| 2000-11-28 | $10.00 | $17.42 | 135,400 | — | — |
| 2000-11-27 | $10.06 | $17.52 | 28,400 | — | — |
| 2000-11-24 | $9.50 | $16.55 | 5,400 | — | — |
| 2000-11-22 | $10.00 | $17.42 | 77,200 | — | — |
| 2000-11-21 | $9.88 | $17.20 | 29,300 | — | — |
| 2000-11-20 | $9.88 | $17.20 | 23,200 | — | — |
| 2000-11-17 | $10.13 | $17.63 | 7,500 | — | — |
| 2000-11-16 | $9.88 | $17.20 | 4,900 | — | — |
| 2000-11-15 | $10.13 | $17.63 | 3,700 | — | — |
| 2000-11-14 | $9.81 | $17.09 | 49,700 | — | — |
| 2000-11-13 | $9.63 | $16.76 | 6,400 | — | — |
| 2000-11-10 | $9.84 | $17.14 | 13,600 | — | — |
| 2000-11-09 | $9.88 | $17.20 | 43,200 | — | — |
| 2000-11-08 | $9.94 | $17.31 | 7,700 | — | — |
| 2000-11-07 | $9.92 | $17.28 | 10,100 | — | — |
| 2000-11-06 | $9.88 | $17.20 | 21,300 | — | — |
| 2000-11-03 | $10.00 | $17.42 | 26,000 | — | — |
| 2000-11-02 | $10.06 | $17.52 | 20,000 | — | — |
| 2000-11-01 | $9.88 | $17.20 | 3,600 | — | — |
| 2000-10-31 | $9.88 | $17.20 | 31,200 | — | — |
| 2000-10-30 | $9.81 | $17.09 | 11,300 | — | — |
| 2000-10-27 | $9.50 | $16.55 | 7,600 | — | — |
| 2000-10-26 | $9.50 | $16.55 | 39,400 | — | — |
| 2000-10-25 | $9.25 | $16.11 | 27,300 | — | — |
| 2000-10-24 | $9.88 | $17.20 | 20,700 | — | — |
| 2000-10-23 | $9.38 | $16.33 | 9,400 | — | — |
| 2000-10-20 | $9.25 | $16.11 | 22,400 | — | — |
| 2000-10-19 | $9.44 | $16.44 | 15,900 | — | — |
| 2000-10-18 | $9.53 | $16.60 | 3,200 | — | — |
| 2000-10-17 | $9.53 | $16.60 | 37,500 | — | — |
| 2000-10-16 | $9.50 | $16.55 | 18,300 | — | — |
| 2000-10-13 | $9.69 | $16.87 | 16,400 | — | — |
| 2000-10-12 | $9.44 | $16.44 | 6,500 | — | — |
| 2000-10-11 | $9.38 | $16.33 | 9,900 | — | — |
| 2000-10-10 | $9.81 | $17.09 | 1,300 | — | — |
| 2000-10-09 | $10.13 | $17.63 | 22,300 | — | — |
| 2000-10-06 | $10.00 | $17.42 | 11,700 | — | — |
| 2000-10-05 | $10.75 | $18.72 | 45,100 | — | — |
| 2000-10-04 | $10.25 | $17.85 | 21,700 | — | — |
| 2000-10-03 | $10.00 | $17.42 | 19,000 | — | — |
| 2000-10-02 | $9.88 | $17.20 | 35,500 | — | — |
| 2000-09-29 | $11.00 | $19.16 | 345,200 | — | — |
| 2000-09-28 | $9.50 | $16.55 | 41,100 | — | — |
| 2000-09-27 | $9.31 | $15.93 | 8,200 | — | — |
| 2000-09-26 | $9.38 | $16.04 | 4,300 | — | — |
| 2000-09-25 | $9.50 | $16.25 | 74,000 | — | — |
| 2000-09-22 | $9.31 | $15.93 | 47,600 | — | — |
| 2000-09-21 | $9.38 | $16.04 | 25,800 | — | — |
| 2000-09-20 | $9.19 | $15.72 | 35,800 | — | — |
| 2000-09-19 | $9.50 | $16.25 | 19,200 | — | — |
| 2000-09-18 | $9.38 | $16.04 | 18,200 | — | — |
| 2000-09-15 | $9.09 | $15.56 | 21,700 | — | — |
| 2000-09-14 | $9.38 | $16.04 | 37,500 | — | — |
| 2000-09-13 | $9.00 | $15.40 | 54,300 | — | — |
| 2000-09-12 | $9.30 | $15.90 | 15,000 | — | — |
| 2000-09-11 | $9.75 | $16.68 | 26,100 | — | — |
| 2000-09-08 | $9.14 | $15.64 | 30,900 | — | — |
| 2000-09-07 | $9.31 | $15.93 | 69,200 | — | — |
| 2000-09-06 | $9.50 | $16.25 | 28,500 | — | — |
| 2000-09-05 | $9.38 | $16.04 | 27,000 | — | — |
| 2000-09-01 | $9.69 | $16.57 | 5,700 | — | — |
| 2000-08-31 | $9.88 | $16.89 | 6,500 | — | — |
| 2000-08-30 | $9.50 | $16.25 | 8,800 | — | — |
| 2000-08-29 | $9.75 | $16.68 | 16,300 | — | — |
| 2000-08-28 | $9.81 | $16.79 | 3,100 | — | — |
| 2000-08-25 | $9.88 | $16.89 | 37,200 | — | — |
| 2000-08-24 | $9.88 | $16.89 | 12,500 | — | — |
| 2000-08-23 | $9.75 | $16.68 | 7,200 | — | — |
| 2000-08-22 | $9.81 | $16.79 | 31,900 | — | — |
| 2000-08-21 | $10.00 | $17.11 | 12,100 | — | — |
| 2000-08-18 | $10.31 | $17.64 | 11,100 | — | — |
| 2000-08-17 | $10.13 | $17.32 | 12,800 | — | — |
| 2000-08-16 | $10.25 | $17.54 | 8,000 | — | — |
| 2000-08-15 | $10.25 | $17.54 | 4,500 | — | — |
| 2000-08-14 | $10.31 | $17.64 | 14,600 | — | — |
| 2000-08-11 | $10.63 | $18.18 | 3,600 | — | — |
| 2000-08-10 | $10.63 | $18.18 | 19,800 | — | — |
| 2000-08-09 | $10.38 | $17.75 | 3,700 | — | — |
| 2000-08-08 | $10.38 | $17.75 | 13,500 | — | — |
| 2000-08-07 | $10.94 | $18.71 | 22,600 | — | — |
| 2000-08-04 | $11.00 | $18.82 | 40,600 | — | — |
| 2000-08-03 | $10.88 | $18.60 | 10,000 | — | — |
| 2000-08-02 | $11.00 | $18.82 | 25,900 | — | — |
| 2000-08-01 | $10.50 | $17.96 | 21,600 | — | — |
| 2000-07-31 | $10.50 | $17.96 | 9,200 | — | — |
| 2000-07-28 | $10.38 | $17.75 | 29,900 | — | — |
| 2000-07-27 | $10.88 | $18.60 | 62,200 | — | — |
| 2000-07-26 | $9.63 | $16.47 | 6,000 | — | — |
| 2000-07-25 | $9.63 | $16.47 | 27,100 | — | — |
| 2000-07-24 | $9.88 | $16.89 | 14,400 | — | — |
| 2000-07-21 | $10.19 | $17.43 | 5,400 | — | — |
| 2000-07-20 | $10.19 | $17.43 | 8,800 | — | — |
| 2000-07-19 | $10.25 | $17.54 | 5,300 | — | — |
| 2000-07-18 | $10.25 | $17.54 | 6,900 | — | — |
| 2000-07-17 | $10.25 | $17.54 | 10,700 | — | — |
| 2000-07-14 | $10.25 | $17.54 | 6,800 | — | — |
| 2000-07-13 | $10.38 | $17.75 | 8,500 | — | — |
| 2000-07-12 | $10.63 | $18.18 | 8,200 | — | — |
| 2000-07-11 | $10.38 | $17.75 | 16,400 | — | — |
| 2000-07-10 | $10.50 | $17.96 | 17,200 | — | — |
| 2000-07-07 | $10.50 | $17.96 | 16,400 | — | — |
| 2000-07-06 | $10.88 | $18.60 | 25,500 | — | — |
| 2000-07-05 | $10.38 | $17.75 | 39,400 | — | — |
| 2000-07-03 | $10.50 | $17.96 | 11,900 | — | — |
| 2000-06-30 | $10.44 | $17.86 | 15,300 | — | — |
| 2000-06-29 | $10.25 | $17.54 | 35,800 | — | — |
| 2000-06-28 | $10.50 | $17.68 | 17,200 | — | — |
| 2000-06-27 | $9.69 | $16.31 | 24,900 | — | — |
| 2000-06-26 | $9.75 | $16.42 | 45,300 | — | — |
| 2000-06-23 | $9.75 | $16.42 | 46,000 | — | — |
| 2000-06-22 | $10.06 | $16.94 | 15,300 | — | — |
| 2000-06-21 | $10.13 | $17.05 | 7,300 | — | — |
| 2000-06-20 | $10.00 | $16.84 | 5,900 | — | — |
| 2000-06-19 | $10.00 | $16.84 | 6,200 | — | — |
| 2000-06-16 | $10.19 | $17.15 | 24,800 | — | — |
| 2000-06-15 | $10.00 | $16.84 | 29,700 | — | — |
| 2000-06-14 | $9.63 | $16.21 | 15,100 | — | — |
| 2000-06-13 | $9.75 | $16.42 | 3,800 | — | — |
| 2000-06-12 | $9.63 | $16.21 | 7,000 | — | — |
| 2000-06-09 | $9.38 | $15.79 | 9,500 | — | — |
| 2000-06-08 | $9.25 | $15.58 | 60,500 | — | — |
| 2000-06-07 | $9.38 | $15.79 | 62,400 | — | — |
| 2000-06-06 | $9.31 | $15.68 | 23,900 | — | — |
| 2000-06-05 | $9.19 | $15.47 | 60,900 | — | — |
| 2000-06-02 | $9.50 | $16.00 | 21,600 | — | — |
| 2000-06-01 | $9.75 | $16.42 | 11,700 | — | — |
| 2000-05-31 | $9.81 | $16.52 | 31,500 | — | — |
| 2000-05-30 | $10.06 | $16.94 | 7,100 | — | — |
| 2000-05-26 | $10.00 | $16.84 | 6,100 | — | — |
| 2000-05-25 | $9.88 | $16.63 | 4,700 | — | — |
| 2000-05-24 | $9.75 | $16.42 | 35,500 | — | — |
| 2000-05-23 | $9.75 | $16.42 | 34,900 | — | — |
| 2000-05-22 | $9.63 | $16.21 | 67,600 | — | — |
| 2000-05-19 | $9.56 | $16.10 | 58,400 | — | — |
| 2000-05-18 | $9.75 | $16.42 | 18,400 | — | — |
| 2000-05-17 | $9.70 | $16.34 | 63,600 | — | — |
| 2000-05-16 | $9.47 | $15.94 | 86,000 | — | — |
| 2000-05-15 | $9.00 | $15.15 | 42,700 | — | — |
| 2000-05-12 | $9.00 | $15.15 | 65,600 | — | — |
| 2000-05-11 | $8.88 | $14.94 | 52,600 | — | — |
| 2000-05-10 | $8.44 | $14.21 | 203,300 | — | — |
| 2000-05-09 | $9.25 | $15.58 | 108,200 | — | — |
| 2000-05-08 | $9.63 | $16.21 | 14,600 | — | — |
| 2000-05-05 | $9.75 | $16.42 | 31,800 | — | — |
| 2000-05-04 | $9.81 | $16.52 | 21,300 | — | — |
| 2000-05-03 | $10.00 | $16.84 | 22,300 | — | — |
| 2000-05-02 | $10.00 | $16.84 | 21,100 | — | — |
| 2000-05-01 | $9.88 | $16.63 | 24,800 | — | — |
| 2000-04-28 | $10.00 | $16.84 | 23,500 | — | — |
| 2000-04-27 | $10.44 | $17.58 | 2,300 | — | — |
| 2000-04-26 | $10.44 | $17.58 | 13,800 | — | — |
| 2000-04-25 | $10.38 | $17.47 | 9,500 | — | — |
| 2000-04-24 | $10.00 | $16.84 | 21,500 | — | — |
| 2000-04-20 | $10.00 | $16.84 | 14,900 | — | — |
| 2000-04-19 | $10.00 | $16.84 | 12,000 | — | — |
| 2000-04-18 | $9.81 | $16.52 | 37,500 | — | — |
| 2000-04-17 | $10.13 | $17.05 | 10,300 | — | — |
| 2000-04-14 | $10.00 | $16.84 | 19,500 | — | — |
| 2000-04-13 | $10.25 | $17.26 | 7,200 | — | — |
| 2000-04-12 | $10.06 | $16.94 | 6,800 | — | — |
| 2000-04-11 | $10.25 | $17.26 | 12,800 | — | — |
| 2000-04-10 | $10.38 | $17.47 | 49,500 | — | — |
| 2000-04-07 | $10.75 | $18.10 | 14,100 | — | — |
| 2000-04-06 | $10.75 | $18.10 | 18,200 | — | — |
| 2000-04-05 | $10.75 | $18.10 | 28,000 | — | — |
| 2000-04-04 | $10.50 | $17.68 | 15,800 | — | — |
| 2000-04-03 | $10.50 | $17.68 | 5,600 | — | — |
| 2000-03-31 | $10.44 | $17.58 | 27,100 | — | — |
| 2000-03-30 | $10.25 | $16.98 | 11,200 | — | — |
| 2000-03-29 | $10.25 | $16.98 | 31,500 | — | — |
| 2000-03-28 | $10.50 | $17.40 | 12,000 | — | — |
| 2000-03-27 | $10.38 | $17.19 | 12,700 | — | — |
| 2000-03-24 | $10.13 | $16.77 | 68,800 | — | — |
| 2000-03-23 | $10.50 | $17.40 | 7,500 | — | — |
| 2000-03-22 | $10.63 | $17.60 | 51,600 | — | — |
| 2000-03-21 | $10.38 | $17.19 | 31,600 | — | — |
| 2000-03-20 | $10.13 | $16.77 | 26,000 | — | — |
| 2000-03-17 | $10.13 | $16.77 | 29,400 | — | — |
| 2000-03-16 | $10.00 | $16.57 | 19,000 | — | — |
| 2000-03-15 | $9.63 | $15.95 | 58,100 | — | — |
| 2000-03-14 | $9.94 | $16.46 | 68,300 | — | — |
| 2000-03-13 | $9.94 | $16.46 | 48,800 | — | — |
| 2000-03-10 | $9.88 | $16.36 | 42,100 | — | — |
| 2000-03-09 | $10.38 | $17.19 | 21,700 | — | — |
| 2000-03-08 | $10.38 | $17.19 | 16,800 | — | — |
| 2000-03-07 | $10.56 | $17.50 | 39,700 | — | — |
| 2000-03-06 | $10.88 | $18.02 | 5,900 | — | — |
| 2000-03-03 | $10.94 | $18.12 | 6,200 | — | — |
| 2000-03-02 | $10.88 | $18.02 | 17,200 | — | — |
| 2000-03-01 | $11.25 | $18.64 | 22,100 | — | — |
| 2000-02-29 | $10.94 | $18.12 | 14,300 | — | — |
| 2000-02-28 | $10.88 | $18.02 | 17,600 | — | — |
| 2000-02-25 | $10.63 | $17.60 | 16,100 | — | — |
| 2000-02-24 | $11.00 | $18.22 | 45,200 | — | — |
| 2000-02-23 | $10.88 | $18.02 | 9,600 | — | — |
| 2000-02-22 | $10.88 | $18.02 | 28,400 | — | — |
| 2000-02-18 | $10.88 | $18.02 | 8,800 | — | — |
| 2000-02-17 | $11.13 | $18.43 | 20,100 | — | — |
| 2000-02-16 | $11.00 | $18.22 | 23,700 | — | — |
| 2000-02-15 | $11.00 | $18.22 | 37,200 | — | — |
| 2000-02-14 | $11.00 | $18.22 | 13,800 | — | — |
| 2000-02-11 | $11.00 | $18.22 | 19,800 | — | — |
| 2000-02-10 | $11.19 | $18.53 | 26,600 | — | — |
| 2000-02-09 | $11.06 | $18.33 | 15,600 | — | — |
| 2000-02-08 | $11.44 | $18.95 | 21,800 | — | — |
| 2000-02-07 | $11.44 | $18.95 | 13,600 | — | — |
| 2000-02-04 | $11.28 | $18.69 | 8,300 | — | — |
| 2000-02-03 | $11.56 | $19.16 | 10,100 | — | — |
| 2000-02-02 | $11.56 | $19.16 | 1,400 | — | — |
| 2000-02-01 | $11.88 | $19.67 | 39,100 | — | — |
| 2000-01-31 | $11.50 | $19.05 | 31,500 | — | — |
| 2000-01-28 | $11.00 | $18.22 | 9,200 | — | — |
| 2000-01-27 | $11.38 | $18.85 | 9,000 | — | — |
| 2000-01-26 | $11.06 | $18.33 | 6,400 | — | — |
| 2000-01-25 | $11.38 | $18.85 | 15,000 | — | — |
| 2000-01-24 | $11.13 | $18.43 | 13,700 | — | — |
| 2000-01-21 | $11.13 | $18.43 | 14,000 | — | — |
| 2000-01-20 | $11.13 | $18.43 | 10,700 | — | — |
| 2000-01-19 | $11.06 | $18.33 | 10,600 | — | — |
| 2000-01-18 | $10.88 | $18.02 | 8,300 | — | — |
| 2000-01-14 | $11.00 | $18.22 | 25,100 | — | — |
| 2000-01-13 | $10.88 | $18.02 | 22,500 | — | — |
| 2000-01-12 | $11.00 | $18.22 | 7,100 | — | — |
| 2000-01-11 | $10.88 | $18.02 | 104,500 | — | — |
| 2000-01-10 | $11.00 | $18.22 | 11,700 | — | — |
| 2000-01-07 | $11.38 | $18.85 | 13,300 | — | — |
| 2000-01-06 | $11.38 | $18.85 | 11,300 | — | — |
| 2000-01-05 | $11.13 | $18.43 | 5,800 | — | — |
| 2000-01-04 | $11.06 | $18.05 | 18,400 | — | — |
| 2000-01-03 | $11.00 | $17.95 | 4,900 | — | — |