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
- 1996-02-01 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 | $10.17 | $10.17 | 891,027 | — | — |
| 2000-12-28 | $9.86 | $9.86 | 933,752 | — | — |
| 2000-12-27 | $9.65 | $9.65 | 483,127 | — | — |
| 2000-12-26 | $9.60 | $9.60 | 325,006 | — | — |
| 2000-12-22 | $9.48 | $9.48 | 993,276 | — | — |
| 2000-12-21 | $9.19 | $9.19 | 279,724 | — | — |
| 2000-12-20 | $8.88 | $8.88 | 130,367 | — | — |
| 2000-12-19 | $9.05 | $9.05 | 363,714 | — | — |
| 2000-12-18 | $8.88 | $8.88 | 556,527 | — | — |
| 2000-12-15 | $9.07 | $9.07 | 549,954 | — | — |
| 2000-12-14 | $8.44 | $8.44 | 169,076 | — | — |
| 2000-12-13 | $8.68 | $8.68 | 147,531 | — | — |
| 2000-12-12 | $8.56 | $8.56 | 239,190 | — | — |
| 2000-12-11 | $8.75 | $8.75 | 297,983 | — | — |
| 2000-12-08 | $8.64 | $8.64 | 561,639 | — | — |
| 2000-12-07 | $8.32 | $8.32 | 205,959 | — | — |
| 2000-12-06 | $8.34 | $8.34 | 376,130 | — | — |
| 2000-12-05 | $8.37 | $8.37 | 578,437 | — | — |
| 2000-12-04 | $8.27 | $8.27 | 1,131,312 | — | — |
| 2000-12-01 | $8.75 | $8.75 | 2,112,537 | — | — |
| 2000-11-30 | $9.09 | $9.09 | 297,983 | — | — |
| 2000-11-29 | $9.07 | $9.07 | 589,027 | — | — |
| 2000-11-28 | $9.07 | $9.07 | 412,648 | — | — |
| 2000-11-27 | $8.95 | $8.95 | 117,952 | — | — |
| 2000-11-24 | $8.97 | $8.97 | 72,670 | — | — |
| 2000-11-22 | $8.95 | $8.95 | 326,832 | — | — |
| 2000-11-21 | $8.99 | $8.99 | 681,417 | — | — |
| 2000-11-20 | $8.71 | $8.71 | 2,732,970 | — | — |
| 2000-11-17 | $9.00 | $9.00 | 118,317 | — | — |
| 2000-11-16 | $8.92 | $8.92 | 218,740 | — | — |
| 2000-11-15 | $9.02 | $9.02 | 536,077 | — | — |
| 2000-11-14 | $8.92 | $8.92 | 169,076 | — | — |
| 2000-11-13 | $8.99 | $8.99 | 74,496 | — | — |
| 2000-11-10 | $8.97 | $8.97 | 152,643 | — | — |
| 2000-11-09 | $9.04 | $9.04 | 297,252 | — | — |
| 2000-11-08 | $9.12 | $9.12 | 523,661 | — | — |
| 2000-11-07 | $8.90 | $8.90 | 648,916 | — | — |
| 2000-11-06 | $8.92 | $8.92 | 209,245 | — | — |
| 2000-11-03 | $8.99 | $8.99 | 196,099 | — | — |
| 2000-11-02 | $9.05 | $9.05 | 804,846 | — | — |
| 2000-11-01 | $9.02 | $9.02 | 731,811 | — | — |
| 2000-10-31 | $9.26 | $9.26 | 2,118,015 | — | — |
| 2000-10-30 | $9.58 | $9.58 | 672,652 | — | — |
| 2000-10-27 | $9.53 | $9.53 | 233,712 | — | — |
| 2000-10-26 | $9.31 | $9.31 | 549,223 | — | — |
| 2000-10-25 | $9.41 | $9.41 | 313,685 | — | — |
| 2000-10-24 | $9.45 | $9.45 | 460,486 | — | — |
| 2000-10-23 | $9.29 | $9.29 | 466,694 | — | — |
| 2000-10-20 | $9.60 | $9.60 | 673,018 | — | — |
| 2000-10-19 | $9.57 | $9.57 | 298,348 | — | — |
| 2000-10-18 | $9.24 | $9.24 | 219,105 | — | — |
| 2000-10-17 | $9.57 | $9.57 | 61,349 | — | — |
| 2000-10-16 | $9.55 | $9.55 | 205,228 | — | — |
| 2000-10-13 | $9.81 | $9.81 | 247,589 | — | — |
| 2000-10-12 | $9.58 | $9.58 | 674,478 | — | — |
| 2000-10-11 | $9.65 | $9.65 | 423,603 | — | — |
| 2000-10-10 | $9.86 | $9.86 | 496,273 | — | — |
| 2000-10-09 | $9.60 | $9.60 | 216,914 | — | — |
| 2000-10-06 | $9.70 | $9.70 | 362,254 | — | — |
| 2000-10-05 | $9.94 | $9.94 | 491,160 | — | — |
| 2000-10-04 | $9.74 | $9.74 | 379,782 | — | — |
| 2000-10-03 | $9.74 | $9.74 | 177,110 | — | — |
| 2000-10-02 | $9.70 | $9.70 | 571,864 | — | — |
| 2000-09-29 | $10.13 | $10.13 | 773,075 | — | — |
| 2000-09-28 | $9.70 | $9.70 | 2,303,159 | — | — |
| 2000-09-27 | $9.38 | $9.38 | 457,929 | — | — |
| 2000-09-26 | $8.90 | $8.90 | 330,118 | — | — |
| 2000-09-25 | $8.52 | $8.52 | 351,298 | — | — |
| 2000-09-22 | $8.57 | $8.57 | 573,690 | — | — |
| 2000-09-21 | $8.73 | $8.73 | 360,793 | — | — |
| 2000-09-20 | $8.87 | $8.87 | 173,823 | — | — |
| 2000-09-19 | $8.93 | $8.93 | 227,139 | — | — |
| 2000-09-18 | $9.04 | $9.04 | 238,459 | — | — |
| 2000-09-15 | $9.31 | $9.31 | 604,730 | — | — |
| 2000-09-14 | $9.57 | $9.57 | 401,327 | — | — |
| 2000-09-13 | $9.46 | $9.46 | 373,574 | — | — |
| 2000-09-12 | $9.19 | $9.19 | 637,596 | — | — |
| 2000-09-11 | $9.28 | $9.28 | 276,072 | — | — |
| 2000-09-08 | $9.43 | $9.43 | 325,371 | — | — |
| 2000-09-07 | $9.33 | $9.33 | 349,838 | — | — |
| 2000-09-06 | $9.38 | $9.38 | 158,851 | — | — |
| 2000-09-05 | $9.33 | $9.33 | 97,137 | — | — |
| 2000-09-01 | $9.34 | $9.34 | 173,458 | — | — |
| 2000-08-31 | $9.34 | $9.34 | 288,123 | — | — |
| 2000-08-30 | $9.26 | $9.26 | 74,131 | — | — |
| 2000-08-29 | $9.31 | $9.31 | 708,074 | — | — |
| 2000-08-28 | $9.24 | $9.24 | 82,164 | — | — |
| 2000-08-25 | $9.11 | $9.11 | 399,501 | — | — |
| 2000-08-24 | $9.07 | $9.07 | 503,576 | — | — |
| 2000-08-23 | $9.00 | $9.00 | 233,712 | — | — |
| 2000-08-22 | $9.07 | $9.07 | 84,721 | — | — |
| 2000-08-21 | $9.09 | $9.09 | 312,225 | — | — |
| 2000-08-18 | $9.16 | $9.16 | 473,267 | — | — |
| 2000-08-17 | $9.05 | $9.05 | 248,319 | — | — |
| 2000-08-16 | $9.00 | $9.00 | 206,689 | — | — |
| 2000-08-15 | $9.16 | $9.16 | 326,832 | — | — |
| 2000-08-14 | $9.28 | $9.28 | 142,418 | — | — |
| 2000-08-11 | $9.38 | $9.38 | 253,797 | — | — |
| 2000-08-10 | $9.31 | $9.31 | 130,002 | — | — |
| 2000-08-09 | $9.31 | $9.31 | 204,863 | — | — |
| 2000-08-08 | $9.33 | $9.33 | 448,070 | — | — |
| 2000-08-07 | $9.29 | $9.29 | 626,640 | — | — |
| 2000-08-04 | $9.23 | $9.23 | 261,465 | — | — |
| 2000-08-03 | $9.21 | $9.21 | 127,811 | — | — |
| 2000-08-02 | $9.31 | $9.31 | 225,678 | — | — |
| 2000-08-01 | $9.31 | $9.31 | 676,304 | — | — |
| 2000-07-31 | $9.58 | $9.58 | 1,031,254 | — | — |
| 2000-07-28 | $9.21 | $9.21 | 402,423 | — | — |
| 2000-07-27 | $9.26 | $9.26 | 755,547 | — | — |
| 2000-07-26 | $9.11 | $9.11 | 394,389 | — | — |
| 2000-07-25 | $9.21 | $9.21 | 208,880 | — | — |
| 2000-07-24 | $9.38 | $9.38 | 288,123 | — | — |
| 2000-07-21 | $9.07 | $9.07 | 189,891 | — | — |
| 2000-07-20 | $9.41 | $9.41 | 158,851 | — | — |
| 2000-07-19 | $9.41 | $9.41 | 232,982 | — | — |
| 2000-07-18 | $9.40 | $9.40 | 755,547 | — | — |
| 2000-07-17 | $9.11 | $9.11 | 290,679 | — | — |
| 2000-07-14 | $9.28 | $9.28 | 235,173 | — | — |
| 2000-07-13 | $9.28 | $9.28 | 276,803 | — | — |
| 2000-07-12 | $9.19 | $9.19 | 232,616 | — | — |
| 2000-07-11 | $8.97 | $8.97 | 323,545 | — | — |
| 2000-07-10 | $9.02 | $9.02 | 55,872 | — | — |
| 2000-07-07 | $9.26 | $9.26 | 304,921 | — | — |
| 2000-07-06 | $9.04 | $9.04 | 396,945 | — | — |
| 2000-07-05 | $9.26 | $9.26 | 302,730 | — | — |
| 2000-07-03 | $9.41 | $9.41 | 416,665 | — | — |
| 2000-06-30 | $9.28 | $9.28 | 2,045,710 | — | — |
| 2000-06-29 | $8.69 | $8.69 | 1,286,146 | — | — |
| 2000-06-28 | $9.04 | $9.04 | 484,587 | — | — |
| 2000-06-27 | $8.66 | $8.66 | 822,739 | — | — |
| 2000-06-26 | $8.87 | $8.87 | 597,061 | — | — |
| 2000-06-23 | $8.75 | $8.75 | 421,047 | — | — |
| 2000-06-22 | $8.76 | $8.76 | 663,158 | — | — |
| 2000-06-21 | $8.66 | $8.66 | 385,625 | — | — |
| 2000-06-20 | $8.95 | $8.95 | 735,462 | — | — |
| 2000-06-19 | $8.93 | $8.93 | 627,736 | — | — |
| 2000-06-16 | $9.07 | $9.07 | 528,408 | — | — |
| 2000-06-15 | $9.36 | $9.36 | 348,012 | — | — |
| 2000-06-14 | $9.45 | $9.45 | 281,915 | — | — |
| 2000-06-13 | $9.31 | $9.31 | 94,946 | — | — |
| 2000-06-12 | $9.77 | $9.77 | 266,213 | — | — |
| 2000-06-09 | $9.79 | $9.79 | 209,976 | — | — |
| 2000-06-08 | $9.52 | $9.52 | 301,269 | — | — |
| 2000-06-07 | $9.31 | $9.31 | 556,527 | — | — |
| 2000-06-06 | $9.45 | $9.45 | 204,863 | — | — |
| 2000-06-05 | $9.40 | $9.40 | 270,230 | — | — |
| 2000-06-02 | $9.98 | $9.98 | 276,437 | — | — |
| 2000-06-01 | $10.03 | $10.03 | 362,254 | — | — |
| 2000-05-31 | $10.00 | $10.00 | 464,503 | — | — |
| 2000-05-30 | $9.81 | $9.81 | 309,668 | — | — |
| 2000-05-26 | $9.69 | $9.69 | 133,289 | — | — |
| 2000-05-25 | $9.67 | $9.67 | 320,989 | — | — |
| 2000-05-24 | $9.70 | $9.70 | 641,612 | — | — |
| 2000-05-23 | $9.62 | $9.62 | 562,004 | — | — |
| 2000-05-22 | $9.40 | $9.40 | 268,404 | — | — |
| 2000-05-19 | $9.31 | $9.31 | 84,355 | — | — |
| 2000-05-18 | $9.53 | $9.53 | 384,164 | — | — |
| 2000-05-17 | $9.24 | $9.24 | 110,283 | — | — |
| 2000-05-16 | $9.50 | $9.50 | 307,112 | — | — |
| 2000-05-15 | $9.26 | $9.26 | 82,895 | — | — |
| 2000-05-12 | $9.48 | $9.48 | 245,398 | — | — |
| 2000-05-11 | $9.72 | $9.72 | 382,338 | — | — |
| 2000-05-10 | $9.23 | $9.23 | 567,482 | — | — |
| 2000-05-09 | $9.52 | $9.52 | 1,224,067 | — | — |
| 2000-05-08 | $9.76 | $9.76 | 315,876 | — | — |
| 2000-05-05 | $9.72 | $9.72 | 233,712 | — | — |
| 2000-05-04 | $9.60 | $9.60 | 353,124 | — | — |
| 2000-05-03 | $9.65 | $9.65 | 644,169 | — | — |
| 2000-05-02 | $9.76 | $9.76 | 755,912 | — | — |
| 2000-05-01 | $9.70 | $9.70 | 324,275 | — | — |
| 2000-04-28 | $9.60 | $9.60 | 340,708 | — | — |
| 2000-04-27 | $9.55 | $9.55 | 701,501 | — | — |
| 2000-04-26 | $9.40 | $9.40 | 135,115 | — | — |
| 2000-04-25 | $9.45 | $9.45 | 826,391 | — | — |
| 2000-04-24 | $9.38 | $9.38 | 360,428 | — | — |
| 2000-04-20 | $9.28 | $9.28 | 275,342 | — | — |
| 2000-04-19 | $9.07 | $9.07 | 281,550 | — | — |
| 2000-04-18 | $9.02 | $9.02 | 681,051 | — | — |
| 2000-04-17 | $8.49 | $8.49 | 405,709 | — | — |
| 2000-04-14 | $8.66 | $8.66 | 1,090,778 | — | — |
| 2000-04-13 | $9.04 | $9.04 | 499,925 | — | — |
| 2000-04-12 | $8.87 | $8.87 | 465,963 | — | — |
| 2000-04-11 | $8.23 | $8.23 | 323,545 | — | — |
| 2000-04-10 | $8.42 | $8.42 | 400,597 | — | — |
| 2000-04-07 | $8.83 | $8.83 | 253,431 | — | — |
| 2000-04-06 | $9.16 | $9.16 | 394,024 | — | — |
| 2000-04-05 | $9.31 | $9.31 | 509,784 | — | — |
| 2000-04-04 | $9.12 | $9.12 | 434,193 | — | — |
| 2000-04-03 | $9.23 | $9.23 | 326,101 | — | — |
| 2000-03-31 | $9.33 | $9.33 | 606,921 | — | — |
| 2000-03-30 | $9.23 | $9.23 | 546,667 | — | — |
| 2000-03-29 | $9.26 | $9.26 | 503,211 | — | — |
| 2000-03-28 | $9.17 | $9.17 | 576,611 | — | — |
| 2000-03-27 | $9.19 | $9.19 | 225,313 | — | — |
| 2000-03-24 | $9.21 | $9.21 | 717,934 | — | — |
| 2000-03-23 | $9.28 | $9.28 | 360,428 | — | — |
| 2000-03-22 | $9.26 | $9.26 | 576,246 | — | — |
| 2000-03-21 | $8.95 | $8.95 | 445,148 | — | — |
| 2000-03-20 | $8.76 | $8.76 | 809,958 | — | — |
| 2000-03-17 | $8.87 | $8.87 | 482,761 | — | — |
| 2000-03-16 | $9.04 | $9.04 | 1,146,650 | — | — |
| 2000-03-15 | $9.02 | $9.02 | 514,166 | — | — |
| 2000-03-14 | $8.88 | $8.88 | 1,001,675 | — | — |
| 2000-03-13 | $8.83 | $8.83 | 709,170 | — | — |
| 2000-03-10 | $8.59 | $8.59 | 280,820 | — | — |
| 2000-03-09 | $8.81 | $8.81 | 189,891 | — | — |
| 2000-03-08 | $8.71 | $8.71 | 376,130 | — | — |
| 2000-03-07 | $8.78 | $8.78 | 888,471 | — | — |
| 2000-03-06 | $9.11 | $9.11 | 774,171 | — | — |
| 2000-03-03 | $8.57 | $8.57 | 217,279 | — | — |
| 2000-03-02 | $8.42 | $8.42 | 296,887 | — | — |
| 2000-03-01 | $8.34 | $8.34 | 523,296 | — | — |
| 2000-02-29 | $8.35 | $8.35 | 1,394,238 | — | — |
| 2000-02-28 | $7.99 | $7.99 | 598,157 | — | — |
| 2000-02-25 | $8.01 | $8.01 | 1,035,636 | — | — |
| 2000-02-24 | $8.35 | $8.35 | 342,534 | — | — |
| 2000-02-23 | $8.57 | $8.57 | 767,963 | — | — |
| 2000-02-22 | $8.78 | $8.78 | 93,850 | — | — |
| 2000-02-18 | $8.97 | $8.97 | 273,151 | — | — |
| 2000-02-17 | $9.16 | $9.16 | 445,879 | — | — |
| 2000-02-16 | $8.51 | $8.51 | 279,359 | — | — |
| 2000-02-15 | $8.51 | $8.51 | 708,440 | — | — |
| 2000-02-14 | $8.22 | $8.22 | 1,189,375 | — | — |
| 2000-02-11 | $8.59 | $8.59 | 657,315 | — | — |
| 2000-02-10 | $8.61 | $8.61 | 534,251 | — | — |
| 2000-02-09 | $8.80 | $8.80 | 298,713 | — | — |
| 2000-02-08 | $9.34 | $9.34 | 520,374 | — | — |
| 2000-02-07 | $9.04 | $9.04 | 595,235 | — | — |
| 2000-02-04 | $9.53 | $9.53 | 162,138 | — | — |
| 2000-02-03 | $9.21 | $9.21 | 399,136 | — | — |
| 2000-02-02 | $9.14 | $9.14 | 284,106 | — | — |
| 2000-02-01 | $8.93 | $8.93 | 503,576 | — | — |
| 2000-01-31 | $9.04 | $9.04 | 467,059 | — | — |
| 2000-01-28 | $9.31 | $9.31 | 367,731 | — | — |
| 2000-01-27 | $9.17 | $9.17 | 914,398 | — | — |
| 2000-01-26 | $9.17 | $9.17 | 471,441 | — | — |
| 2000-01-25 | $9.21 | $9.21 | 441,131 | — | — |
| 2000-01-24 | $9.55 | $9.55 | 1,513,650 | — | — |
| 2000-01-21 | $9.45 | $9.45 | 749,339 | — | — |
| 2000-01-20 | $9.17 | $9.17 | 207,785 | — | — |
| 2000-01-19 | $8.95 | $8.95 | 117,586 | — | — |
| 2000-01-18 | $8.95 | $8.95 | 440,401 | — | — |
| 2000-01-14 | $9.29 | $9.29 | 157,025 | — | — |
| 2000-01-13 | $9.31 | $9.31 | 463,772 | — | — |
| 2000-01-12 | $9.23 | $9.23 | 320,258 | — | — |
| 2000-01-11 | $9.60 | $9.60 | 243,937 | — | — |
| 2000-01-10 | $9.50 | $9.50 | 1,627,950 | — | — |
| 2000-01-07 | $9.04 | $9.04 | 626,275 | — | — |
| 2000-01-06 | $9.07 | $9.07 | 662,793 | — | — |
| 2000-01-05 | $9.16 | $9.16 | 669,731 | — | — |
| 2000-01-04 | $9.46 | $9.46 | 354,585 | — | — |
| 2000-01-03 | $9.77 | $9.77 | 666,079 | — | — |