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 | $8.77 | $17.24 | 67,500 | — | — |
| 2000-12-28 | $8.79 | $17.28 | 129,900 | — | — |
| 2000-12-27 | $8.62 | $16.94 | 211,200 | — | — |
| 2000-12-26 | $9.05 | $17.79 | 101,400 | — | — |
| 2000-12-22 | $8.68 | $17.08 | 66,300 | — | — |
| 2000-12-21 | $8.61 | $16.92 | 99,300 | — | — |
| 2000-12-20 | $8.48 | $16.67 | 101,700 | — | — |
| 2000-12-19 | $8.66 | $17.04 | 169,800 | — | — |
| 2000-12-18 | $8.80 | $17.30 | 78,000 | — | — |
| 2000-12-15 | $8.66 | $17.04 | 59,700 | — | — |
| 2000-12-14 | $8.55 | $16.81 | 109,500 | — | — |
| 2000-12-13 | $8.52 | $16.76 | 149,400 | — | — |
| 2000-12-12 | $8.75 | $17.20 | 81,900 | — | — |
| 2000-12-11 | $8.73 | $17.17 | 75,600 | — | — |
| 2000-12-08 | $8.64 | $16.98 | 98,400 | — | — |
| 2000-12-07 | $8.59 | $16.89 | 82,500 | — | — |
| 2000-12-06 | $8.59 | $16.90 | 161,400 | — | — |
| 2000-12-05 | $8.78 | $17.27 | 180,600 | — | — |
| 2000-12-04 | $9.11 | $17.92 | 380,400 | — | — |
| 2000-12-01 | $8.73 | $17.17 | 105,900 | — | — |
| 2000-11-30 | $8.42 | $16.56 | 444,000 | — | — |
| 2000-11-29 | $8.51 | $16.73 | 143,700 | — | — |
| 2000-11-28 | $8.64 | $16.86 | 35,700 | — | — |
| 2000-11-27 | $8.69 | $16.95 | 131,100 | — | — |
| 2000-11-24 | $8.67 | $16.91 | 29,400 | — | — |
| 2000-11-22 | $8.59 | $16.76 | 125,100 | — | — |
| 2000-11-21 | $8.50 | $16.59 | 155,100 | — | — |
| 2000-11-20 | $8.35 | $16.30 | 104,400 | — | — |
| 2000-11-17 | $8.33 | $16.26 | 48,900 | — | — |
| 2000-11-16 | $8.46 | $16.51 | 70,500 | — | — |
| 2000-11-15 | $8.37 | $16.33 | 36,000 | — | — |
| 2000-11-14 | $8.41 | $16.41 | 73,500 | — | — |
| 2000-11-13 | $8.31 | $16.22 | 95,100 | — | — |
| 2000-11-10 | $8.13 | $15.87 | 45,300 | — | — |
| 2000-11-09 | $8.22 | $16.04 | 150,000 | — | — |
| 2000-11-08 | $8.15 | $15.91 | 156,600 | — | — |
| 2000-11-07 | $8.37 | $16.34 | 18,900 | — | — |
| 2000-11-06 | $8.27 | $16.14 | 30,900 | — | — |
| 2000-11-03 | $8.43 | $16.46 | 63,300 | — | — |
| 2000-11-02 | $8.47 | $16.54 | 106,500 | — | — |
| 2000-11-01 | $8.53 | $16.65 | 55,800 | — | — |
| 2000-10-31 | $8.41 | $16.42 | 301,500 | — | — |
| 2000-10-30 | $8.25 | $16.10 | 90,300 | — | — |
| 2000-10-27 | $8.50 | $16.60 | 144,000 | — | — |
| 2000-10-26 | $8.50 | $16.58 | 160,800 | — | — |
| 2000-10-25 | $8.50 | $16.59 | 493,200 | — | — |
| 2000-10-24 | $8.27 | $16.14 | 69,300 | — | — |
| 2000-10-23 | $8.29 | $16.18 | 69,000 | — | — |
| 2000-10-20 | $8.25 | $16.10 | 150,300 | — | — |
| 2000-10-19 | $8.10 | $15.81 | 138,600 | — | — |
| 2000-10-18 | $8.27 | $16.13 | 96,000 | — | — |
| 2000-10-17 | $8.50 | $16.59 | 94,800 | — | — |
| 2000-10-16 | $8.40 | $16.39 | 94,500 | — | — |
| 2000-10-13 | $8.64 | $16.86 | 136,200 | — | — |
| 2000-10-12 | $8.72 | $17.01 | 160,200 | — | — |
| 2000-10-11 | $8.46 | $16.50 | 95,700 | — | — |
| 2000-10-10 | $8.40 | $16.39 | 127,200 | — | — |
| 2000-10-09 | $8.37 | $16.34 | 18,300 | — | — |
| 2000-10-06 | $8.27 | $16.15 | 102,900 | — | — |
| 2000-10-05 | $8.32 | $16.24 | 75,000 | — | — |
| 2000-10-04 | $8.57 | $16.72 | 167,100 | — | — |
| 2000-10-03 | $8.66 | $16.91 | 87,300 | — | — |
| 2000-10-02 | $8.58 | $16.74 | 219,300 | — | — |
| 2000-09-29 | $8.69 | $16.96 | 106,500 | — | — |
| 2000-09-28 | $8.47 | $16.52 | 170,400 | — | — |
| 2000-09-27 | $8.40 | $16.39 | 189,600 | — | — |
| 2000-09-26 | $8.38 | $16.36 | 593,400 | — | — |
| 2000-09-25 | $8.36 | $16.32 | 347,400 | — | — |
| 2000-09-22 | $8.75 | $17.08 | 211,800 | — | — |
| 2000-09-21 | $8.85 | $17.28 | 162,000 | — | — |
| 2000-09-20 | $9.02 | $17.61 | 147,000 | — | — |
| 2000-09-19 | $9.10 | $17.77 | 277,800 | — | — |
| 2000-09-18 | $9.23 | $18.01 | 172,500 | — | — |
| 2000-09-15 | $9.23 | $18.01 | 223,500 | — | — |
| 2000-09-14 | $8.92 | $17.40 | 85,200 | — | — |
| 2000-09-13 | $9.00 | $17.56 | 115,800 | — | — |
| 2000-09-12 | $9.15 | $17.85 | 319,200 | — | — |
| 2000-09-11 | $8.90 | $17.36 | 189,900 | — | — |
| 2000-09-08 | $8.75 | $17.08 | 114,600 | — | — |
| 2000-09-07 | $8.88 | $17.32 | 332,100 | — | — |
| 2000-09-06 | $8.92 | $17.40 | 276,000 | — | — |
| 2000-09-05 | $8.71 | $17.00 | 469,500 | — | — |
| 2000-09-01 | $8.44 | $16.47 | 74,400 | — | — |
| 2000-08-31 | $8.27 | $16.14 | 96,000 | — | — |
| 2000-08-30 | $8.35 | $16.30 | 180,600 | — | — |
| 2000-08-29 | $8.44 | $16.34 | 147,300 | — | — |
| 2000-08-28 | $8.44 | $16.34 | 185,700 | — | — |
| 2000-08-25 | $8.42 | $16.30 | 231,600 | — | — |
| 2000-08-24 | $8.29 | $16.06 | 375,600 | — | — |
| 2000-08-23 | $8.31 | $16.10 | 303,000 | — | — |
| 2000-08-22 | $7.98 | $15.45 | 79,800 | — | — |
| 2000-08-21 | $8.06 | $15.61 | 52,200 | — | — |
| 2000-08-18 | $8.06 | $15.61 | 338,100 | — | — |
| 2000-08-17 | $8.04 | $15.57 | 654,600 | — | — |
| 2000-08-16 | $8.00 | $15.49 | 212,100 | — | — |
| 2000-08-15 | $8.04 | $15.57 | 152,700 | — | — |
| 2000-08-14 | $7.92 | $15.33 | 368,400 | — | — |
| 2000-08-11 | $7.98 | $15.45 | 79,500 | — | — |
| 2000-08-10 | $7.98 | $15.45 | 197,100 | — | — |
| 2000-08-09 | $7.88 | $15.25 | 303,000 | — | — |
| 2000-08-08 | $7.96 | $15.41 | 78,300 | — | — |
| 2000-08-07 | $8.21 | $15.90 | 72,900 | — | — |
| 2000-08-04 | $7.96 | $15.41 | 137,400 | — | — |
| 2000-08-03 | $7.90 | $15.29 | 99,600 | — | — |
| 2000-08-02 | $8.00 | $15.49 | 181,800 | — | — |
| 2000-08-01 | $7.79 | $15.09 | 246,900 | — | — |
| 2000-07-31 | $8.19 | $15.86 | 153,300 | — | — |
| 2000-07-28 | $8.15 | $15.78 | 149,100 | — | — |
| 2000-07-27 | $8.29 | $16.06 | 659,700 | — | — |
| 2000-07-26 | $8.15 | $15.78 | 147,600 | — | — |
| 2000-07-25 | $8.10 | $15.69 | 282,300 | — | — |
| 2000-07-24 | $7.98 | $15.45 | 248,400 | — | — |
| 2000-07-21 | $7.90 | $15.29 | 394,200 | — | — |
| 2000-07-20 | $8.10 | $15.69 | 204,600 | — | — |
| 2000-07-19 | $8.40 | $16.26 | 135,600 | — | — |
| 2000-07-18 | $8.46 | $16.38 | 450,600 | — | — |
| 2000-07-17 | $8.33 | $16.14 | 37,500 | — | — |
| 2000-07-14 | $8.21 | $15.90 | 269,400 | — | — |
| 2000-07-13 | $8.31 | $16.10 | 167,400 | — | — |
| 2000-07-12 | $8.63 | $16.70 | 316,200 | — | — |
| 2000-07-11 | $8.33 | $16.14 | 164,100 | — | — |
| 2000-07-10 | $8.13 | $15.73 | 377,100 | — | — |
| 2000-07-07 | $7.98 | $15.45 | 193,200 | — | — |
| 2000-07-06 | $7.73 | $14.97 | 296,400 | — | — |
| 2000-07-05 | $7.71 | $14.93 | 473,400 | — | — |
| 2000-07-03 | $8.08 | $15.65 | 24,600 | — | — |
| 2000-06-30 | $8.13 | $15.73 | 174,600 | — | — |
| 2000-06-29 | $7.94 | $15.37 | 180,000 | — | — |
| 2000-06-28 | $8.19 | $15.86 | 345,000 | — | — |
| 2000-06-27 | $8.15 | $15.78 | 188,400 | — | — |
| 2000-06-26 | $7.96 | $15.41 | 225,300 | — | — |
| 2000-06-23 | $8.19 | $15.86 | 174,900 | — | — |
| 2000-06-22 | $8.17 | $15.82 | 63,300 | — | — |
| 2000-06-21 | $8.35 | $16.18 | 227,100 | — | — |
| 2000-06-20 | $8.25 | $15.98 | 188,700 | — | — |
| 2000-06-19 | $8.21 | $15.90 | 122,400 | — | — |
| 2000-06-16 | $8.44 | $16.34 | 194,400 | — | — |
| 2000-06-15 | $8.29 | $16.06 | 276,900 | — | — |
| 2000-06-14 | $8.23 | $15.94 | 181,200 | — | — |
| 2000-06-13 | $8.50 | $16.46 | 253,500 | — | — |
| 2000-06-12 | $8.38 | $16.22 | 422,400 | — | — |
| 2000-06-09 | $8.00 | $15.49 | 36,000 | — | — |
| 2000-06-08 | $8.17 | $15.82 | 84,600 | — | — |
| 2000-06-07 | $8.17 | $15.82 | 192,900 | — | — |
| 2000-06-06 | $8.04 | $15.57 | 150,300 | — | — |
| 2000-06-05 | $8.25 | $15.98 | 122,700 | — | — |
| 2000-06-02 | $8.67 | $16.78 | 439,200 | — | — |
| 2000-06-01 | $8.63 | $16.70 | 690,600 | — | — |
| 2000-05-31 | $8.23 | $15.81 | 254,400 | — | — |
| 2000-05-30 | $8.13 | $15.61 | 231,600 | — | — |
| 2000-05-26 | $7.75 | $14.89 | 188,100 | — | — |
| 2000-05-25 | $7.75 | $14.89 | 182,100 | — | — |
| 2000-05-24 | $7.75 | $14.89 | 203,400 | — | — |
| 2000-05-23 | $7.75 | $14.89 | 278,400 | — | — |
| 2000-05-22 | $8.13 | $15.61 | 202,200 | — | — |
| 2000-05-19 | $7.81 | $15.01 | 470,700 | — | — |
| 2000-05-18 | $8.04 | $15.45 | 134,700 | — | — |
| 2000-05-17 | $8.21 | $15.77 | 216,600 | — | — |
| 2000-05-16 | $8.27 | $15.89 | 218,100 | — | — |
| 2000-05-15 | $8.69 | $16.69 | 382,200 | — | — |
| 2000-05-12 | $8.75 | $16.81 | 234,600 | — | — |
| 2000-05-11 | $8.73 | $16.77 | 267,600 | — | — |
| 2000-05-10 | $8.67 | $16.65 | 178,200 | — | — |
| 2000-05-09 | $8.33 | $16.01 | 257,700 | — | — |
| 2000-05-08 | $8.29 | $15.93 | 218,100 | — | — |
| 2000-05-05 | $8.00 | $15.37 | 166,500 | — | — |
| 2000-05-04 | $7.83 | $15.05 | 222,900 | — | — |
| 2000-05-03 | $8.10 | $15.57 | 384,900 | — | — |
| 2000-05-02 | $7.79 | $14.97 | 504,000 | — | — |
| 2000-05-01 | $7.69 | $14.77 | 158,700 | — | — |
| 2000-04-28 | $7.83 | $15.05 | 187,200 | — | — |
| 2000-04-27 | $7.88 | $15.13 | 39,000 | — | — |
| 2000-04-26 | $7.83 | $15.05 | 181,500 | — | — |
| 2000-04-25 | $7.83 | $15.05 | 157,200 | — | — |
| 2000-04-24 | $7.67 | $14.73 | 60,300 | — | — |
| 2000-04-20 | $7.77 | $14.93 | 234,300 | — | — |
| 2000-04-19 | $7.65 | $14.69 | 257,400 | — | — |
| 2000-04-18 | $7.40 | $14.21 | 569,400 | — | — |
| 2000-04-17 | $7.25 | $13.93 | 258,600 | — | — |
| 2000-04-14 | $7.29 | $14.01 | 192,000 | — | — |
| 2000-04-13 | $7.52 | $14.45 | 154,200 | — | — |
| 2000-04-12 | $7.48 | $14.37 | 213,000 | — | — |
| 2000-04-11 | $7.35 | $14.13 | 111,000 | — | — |
| 2000-04-10 | $7.29 | $14.01 | 151,800 | — | — |
| 2000-04-07 | $7.27 | $13.97 | 378,000 | — | — |
| 2000-04-06 | $7.40 | $14.21 | 245,400 | — | — |
| 2000-04-05 | $7.38 | $14.17 | 335,100 | — | — |
| 2000-04-04 | $7.25 | $13.93 | 447,300 | — | — |
| 2000-04-03 | $7.27 | $13.97 | 276,900 | — | — |
| 2000-03-31 | $6.98 | $13.41 | 255,000 | — | — |
| 2000-03-30 | $7.08 | $13.61 | 595,500 | — | — |
| 2000-03-29 | $6.67 | $12.81 | 417,000 | — | — |
| 2000-03-28 | $6.56 | $12.61 | 114,300 | — | — |
| 2000-03-27 | $6.58 | $12.65 | 195,900 | — | — |
| 2000-03-24 | $6.50 | $12.49 | 173,700 | — | — |
| 2000-03-23 | $6.58 | $12.65 | 114,000 | — | — |
| 2000-03-22 | $6.60 | $12.69 | 77,700 | — | — |
| 2000-03-21 | $6.69 | $12.85 | 293,700 | — | — |
| 2000-03-20 | $6.69 | $12.85 | 303,600 | — | — |
| 2000-03-17 | $6.63 | $12.73 | 302,400 | — | — |
| 2000-03-16 | $6.90 | $13.25 | 135,600 | — | — |
| 2000-03-15 | $6.79 | $13.05 | 701,400 | — | — |
| 2000-03-14 | $6.42 | $12.33 | 198,900 | — | — |
| 2000-03-13 | $6.17 | $11.85 | 216,600 | — | — |
| 2000-03-10 | $6.10 | $11.73 | 88,800 | — | — |
| 2000-03-09 | $6.25 | $12.01 | 74,400 | — | — |
| 2000-03-08 | $6.31 | $12.13 | 483,300 | — | — |
| 2000-03-07 | $6.54 | $12.57 | 703,200 | — | — |
| 2000-03-06 | $6.46 | $12.41 | 315,300 | — | — |
| 2000-03-03 | $6.42 | $12.33 | 157,500 | — | — |
| 2000-03-02 | $6.29 | $12.09 | 564,000 | — | — |
| 2000-03-01 | $6.31 | $12.13 | 189,000 | — | — |
| 2000-02-29 | $6.27 | $11.92 | 286,800 | — | — |
| 2000-02-28 | $6.35 | $12.08 | 162,300 | — | — |
| 2000-02-25 | $6.33 | $12.04 | 66,000 | — | — |
| 2000-02-24 | $6.33 | $12.04 | 128,700 | — | — |
| 2000-02-23 | $6.29 | $11.96 | 127,200 | — | — |
| 2000-02-22 | $6.29 | $11.96 | 132,300 | — | — |
| 2000-02-18 | $6.35 | $12.08 | 152,700 | — | — |
| 2000-02-17 | $6.58 | $12.52 | 223,500 | — | — |
| 2000-02-16 | $6.71 | $12.76 | 189,900 | — | — |
| 2000-02-15 | $6.60 | $12.56 | 153,300 | — | — |
| 2000-02-14 | $6.40 | $12.16 | 756,900 | — | — |
| 2000-02-11 | $6.44 | $12.24 | 122,700 | — | — |
| 2000-02-10 | $6.40 | $12.16 | 150,300 | — | — |
| 2000-02-09 | $6.40 | $12.16 | 177,900 | — | — |
| 2000-02-08 | $6.54 | $12.44 | 359,100 | — | — |
| 2000-02-07 | $6.67 | $12.68 | 300,900 | — | — |
| 2000-02-04 | $6.58 | $12.52 | 157,200 | — | — |
| 2000-02-03 | $6.88 | $13.07 | 188,400 | — | — |
| 2000-02-02 | $6.83 | $12.99 | 275,400 | — | — |
| 2000-02-01 | $6.83 | $12.99 | 620,700 | — | — |
| 2000-01-31 | $6.67 | $12.68 | 422,400 | — | — |
| 2000-01-28 | $7.13 | $13.55 | 271,800 | — | — |
| 2000-01-27 | $7.17 | $13.63 | 318,900 | — | — |
| 2000-01-26 | $7.48 | $14.22 | 139,200 | — | — |
| 2000-01-25 | $7.69 | $14.62 | 390,900 | — | — |
| 2000-01-24 | $7.63 | $14.50 | 476,700 | — | — |
| 2000-01-21 | $7.63 | $14.50 | 234,000 | — | — |
| 2000-01-20 | $7.67 | $14.58 | 138,300 | — | — |
| 2000-01-19 | $7.63 | $14.50 | 96,300 | — | — |
| 2000-01-18 | $7.77 | $14.78 | 392,700 | — | — |
| 2000-01-14 | $7.40 | $14.06 | 168,600 | — | — |
| 2000-01-13 | $7.60 | $14.46 | 431,100 | — | — |
| 2000-01-12 | $7.60 | $14.46 | 125,400 | — | — |
| 2000-01-11 | $7.58 | $14.42 | 159,000 | — | — |
| 2000-01-10 | $7.60 | $14.46 | 148,200 | — | — |
| 2000-01-07 | $7.46 | $14.18 | 247,800 | — | — |
| 2000-01-06 | $7.31 | $13.90 | 144,300 | — | — |
| 2000-01-05 | $7.23 | $13.75 | 120,900 | — | — |
| 2000-01-04 | $7.00 | $13.31 | 107,700 | — | — |
| 2000-01-03 | $6.98 | $13.27 | 106,500 | — | — |