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
- 1993-10-05 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 | $6.91 | $7.33 | 364,300 | — | — |
| 2000-12-28 | $6.73 | $7.15 | 296,700 | — | — |
| 2000-12-27 | $6.66 | $7.06 | 1,481,400 | — | — |
| 2000-12-26 | $5.97 | $6.33 | 526,100 | — | — |
| 2000-12-22 | $6.50 | $6.90 | 237,400 | — | — |
| 2000-12-21 | $6.52 | $6.91 | 653,300 | — | — |
| 2000-12-20 | $6.52 | $6.91 | 169,300 | — | — |
| 2000-12-19 | $6.75 | $7.16 | 137,900 | — | — |
| 2000-12-18 | $6.75 | $7.16 | 363,400 | — | — |
| 2000-12-15 | $7.00 | $7.43 | 431,700 | — | — |
| 2000-12-14 | $6.91 | $7.33 | 349,200 | — | — |
| 2000-12-13 | $7.16 | $7.59 | 191,300 | — | — |
| 2000-12-12 | $7.59 | $8.06 | 278,800 | — | — |
| 2000-12-11 | $7.95 | $8.44 | 211,400 | — | — |
| 2000-12-08 | $8.50 | $9.02 | 713,900 | — | — |
| 2000-12-07 | $7.50 | $7.96 | 321,700 | — | — |
| 2000-12-06 | $7.95 | $8.44 | 180,300 | — | — |
| 2000-12-05 | $8.59 | $9.12 | 152,200 | — | — |
| 2000-12-04 | $8.48 | $9.00 | 114,900 | — | — |
| 2000-12-01 | $8.69 | $9.22 | 80,000 | — | — |
| 2000-11-30 | $8.50 | $9.02 | 146,700 | — | — |
| 2000-11-29 | $8.88 | $9.42 | 80,400 | — | — |
| 2000-11-28 | $9.25 | $9.82 | 104,200 | — | — |
| 2000-11-27 | $9.63 | $10.21 | 168,100 | — | — |
| 2000-11-24 | $9.31 | $9.88 | 52,700 | — | — |
| 2000-11-22 | $9.31 | $9.88 | 180,900 | — | — |
| 2000-11-21 | $9.75 | $10.35 | 103,400 | — | — |
| 2000-11-20 | $9.75 | $10.35 | 116,700 | — | — |
| 2000-11-17 | $9.88 | $10.48 | 53,300 | — | — |
| 2000-11-16 | $10.13 | $10.74 | 184,700 | — | — |
| 2000-11-15 | $9.94 | $10.54 | 429,600 | — | — |
| 2000-11-14 | $10.00 | $10.61 | 126,300 | — | — |
| 2000-11-13 | $9.88 | $10.48 | 207,100 | — | — |
| 2000-11-10 | $10.13 | $10.74 | 68,600 | — | — |
| 2000-11-09 | $10.50 | $11.14 | 69,500 | — | — |
| 2000-11-08 | $10.75 | $11.41 | 96,100 | — | — |
| 2000-11-07 | $10.88 | $11.54 | 76,500 | — | — |
| 2000-11-06 | $10.69 | $11.34 | 202,700 | — | — |
| 2000-11-03 | $10.44 | $11.08 | 188,900 | — | — |
| 2000-11-02 | $10.63 | $11.27 | 91,800 | — | — |
| 2000-11-01 | $9.94 | $10.54 | 100,100 | — | — |
| 2000-10-31 | $9.50 | $10.08 | 353,100 | — | — |
| 2000-10-30 | $10.06 | $10.68 | 248,700 | — | — |
| 2000-10-27 | $9.81 | $10.41 | 368,000 | — | — |
| 2000-10-26 | $8.81 | $9.35 | 946,800 | — | — |
| 2000-10-25 | $8.56 | $9.09 | 349,800 | — | — |
| 2000-10-24 | $9.00 | $9.55 | 607,100 | — | — |
| 2000-10-23 | $9.94 | $10.54 | 301,100 | — | — |
| 2000-10-20 | $10.19 | $10.81 | 97,300 | — | — |
| 2000-10-19 | $10.25 | $10.88 | 230,400 | — | — |
| 2000-10-18 | $10.19 | $10.81 | 153,500 | — | — |
| 2000-10-17 | $10.50 | $11.14 | 305,100 | — | — |
| 2000-10-16 | $11.25 | $11.94 | 64,700 | — | — |
| 2000-10-13 | $11.38 | $12.07 | 155,400 | — | — |
| 2000-10-12 | $10.88 | $11.54 | 150,000 | — | — |
| 2000-10-11 | $10.94 | $11.61 | 233,100 | — | — |
| 2000-10-10 | $10.94 | $11.61 | 298,100 | — | — |
| 2000-10-09 | $11.50 | $12.20 | 73,900 | — | — |
| 2000-10-06 | $11.44 | $12.14 | 196,900 | — | — |
| 2000-10-05 | $12.00 | $12.73 | 158,500 | — | — |
| 2000-10-04 | $12.06 | $12.80 | 346,100 | — | — |
| 2000-10-03 | $12.31 | $13.06 | 496,200 | — | — |
| 2000-10-02 | $11.94 | $12.67 | 335,900 | — | — |
| 2000-09-29 | $11.63 | $12.34 | 700,900 | — | — |
| 2000-09-28 | $12.06 | $12.80 | 915,000 | — | — |
| 2000-09-27 | $12.69 | $13.46 | 95,100 | — | — |
| 2000-09-26 | $12.56 | $13.33 | 155,400 | — | — |
| 2000-09-25 | $13.06 | $13.86 | 82,800 | — | — |
| 2000-09-22 | $12.81 | $13.60 | 95,700 | — | — |
| 2000-09-21 | $12.69 | $13.46 | 113,900 | — | — |
| 2000-09-20 | $12.75 | $13.53 | 214,100 | — | — |
| 2000-09-19 | $13.69 | $14.52 | 108,200 | — | — |
| 2000-09-18 | $14.00 | $14.86 | 64,300 | — | — |
| 2000-09-15 | $13.88 | $14.72 | 304,700 | — | — |
| 2000-09-14 | $14.00 | $14.86 | 131,000 | — | — |
| 2000-09-13 | $13.31 | $14.13 | 76,600 | — | — |
| 2000-09-12 | $13.13 | $13.93 | 85,800 | — | — |
| 2000-09-11 | $13.56 | $14.39 | 115,600 | — | — |
| 2000-09-08 | $13.19 | $13.99 | 108,500 | — | — |
| 2000-09-07 | $13.25 | $14.06 | 184,400 | — | — |
| 2000-09-06 | $13.31 | $14.13 | 38,600 | — | — |
| 2000-09-05 | $13.63 | $14.46 | 142,500 | — | — |
| 2000-09-01 | $13.31 | $14.13 | 151,200 | — | — |
| 2000-08-31 | $13.38 | $14.19 | 217,300 | — | — |
| 2000-08-30 | $12.69 | $13.46 | 118,500 | — | — |
| 2000-08-29 | $12.94 | $13.73 | 129,600 | — | — |
| 2000-08-28 | $12.56 | $13.33 | 124,500 | — | — |
| 2000-08-25 | $13.06 | $13.86 | 63,100 | — | — |
| 2000-08-24 | $13.00 | $13.79 | 93,300 | — | — |
| 2000-08-23 | $12.94 | $13.73 | 49,300 | — | — |
| 2000-08-22 | $13.25 | $14.06 | 154,800 | — | — |
| 2000-08-21 | $13.81 | $14.66 | 97,100 | — | — |
| 2000-08-18 | $14.00 | $14.86 | 122,100 | — | — |
| 2000-08-17 | $14.00 | $14.86 | 126,800 | — | — |
| 2000-08-16 | $12.88 | $13.66 | 157,200 | — | — |
| 2000-08-15 | $13.69 | $14.52 | 63,700 | — | — |
| 2000-08-14 | $14.13 | $14.99 | 97,300 | — | — |
| 2000-08-11 | $13.50 | $14.32 | 131,500 | — | — |
| 2000-08-10 | $13.19 | $13.99 | 91,300 | — | — |
| 2000-08-09 | $13.94 | $14.79 | 101,900 | — | — |
| 2000-08-08 | $14.00 | $14.86 | 185,600 | — | — |
| 2000-08-07 | $13.94 | $14.79 | 122,300 | — | — |
| 2000-08-04 | $13.19 | $13.99 | 92,700 | — | — |
| 2000-08-03 | $12.94 | $13.73 | 74,100 | — | — |
| 2000-08-02 | $13.00 | $13.79 | 192,400 | — | — |
| 2000-08-01 | $13.31 | $14.13 | 95,200 | — | — |
| 2000-07-31 | $14.13 | $14.99 | 77,100 | — | — |
| 2000-07-28 | $13.31 | $14.13 | 94,100 | — | — |
| 2000-07-27 | $13.69 | $14.52 | 274,400 | — | — |
| 2000-07-26 | $13.88 | $14.72 | 323,000 | — | — |
| 2000-07-25 | $14.00 | $14.86 | 62,400 | — | — |
| 2000-07-24 | $14.00 | $14.86 | 173,600 | — | — |
| 2000-07-21 | $14.13 | $14.99 | 268,300 | — | — |
| 2000-07-20 | $14.31 | $15.19 | 261,200 | — | — |
| 2000-07-19 | $14.25 | $15.12 | 410,300 | — | — |
| 2000-07-18 | $14.75 | $15.65 | 377,600 | — | — |
| 2000-07-17 | $15.06 | $15.98 | 779,100 | — | — |
| 2000-07-14 | $14.00 | $14.86 | 596,400 | — | — |
| 2000-07-13 | $13.31 | $14.13 | 790,600 | — | — |
| 2000-07-12 | $12.44 | $13.20 | 164,500 | — | — |
| 2000-07-11 | $12.19 | $12.93 | 126,300 | — | — |
| 2000-07-10 | $12.31 | $13.06 | 121,000 | — | — |
| 2000-07-07 | $12.19 | $12.93 | 403,000 | — | — |
| 2000-07-06 | $12.13 | $12.87 | 199,900 | — | — |
| 2000-07-05 | $13.00 | $13.79 | 418,200 | — | — |
| 2000-07-03 | $12.25 | $13.00 | 177,300 | — | — |
| 2000-06-30 | $12.00 | $12.73 | 1,148,900 | — | — |
| 2000-06-29 | $12.81 | $13.60 | 468,800 | — | — |
| 2000-06-28 | $12.19 | $12.93 | 149,200 | — | — |
| 2000-06-27 | $12.00 | $12.73 | 161,500 | — | — |
| 2000-06-26 | $11.63 | $12.34 | 369,900 | — | — |
| 2000-06-23 | $11.75 | $12.47 | 468,000 | — | — |
| 2000-06-22 | $12.13 | $12.87 | 158,500 | — | — |
| 2000-06-21 | $12.50 | $13.26 | 135,300 | — | — |
| 2000-06-20 | $12.00 | $12.73 | 422,200 | — | — |
| 2000-06-19 | $12.31 | $13.06 | 162,300 | — | — |
| 2000-06-16 | $11.81 | $12.53 | 177,700 | — | — |
| 2000-06-15 | $12.00 | $12.73 | 206,600 | — | — |
| 2000-06-14 | $12.13 | $12.87 | 1,337,500 | — | — |
| 2000-06-13 | $12.50 | $13.26 | 206,400 | — | — |
| 2000-06-12 | $12.88 | $13.66 | 54,500 | — | — |
| 2000-06-09 | $13.19 | $13.99 | 125,100 | — | — |
| 2000-06-08 | $13.31 | $14.13 | 160,700 | — | — |
| 2000-06-07 | $13.63 | $14.46 | 123,000 | — | — |
| 2000-06-06 | $13.63 | $14.46 | 113,100 | — | — |
| 2000-06-05 | $13.75 | $14.59 | 82,200 | — | — |
| 2000-06-02 | $13.94 | $14.79 | 244,000 | — | — |
| 2000-06-01 | $13.75 | $14.59 | 136,800 | — | — |
| 2000-05-31 | $13.31 | $14.13 | 226,300 | — | — |
| 2000-05-30 | $13.56 | $14.39 | 302,100 | — | — |
| 2000-05-26 | $12.19 | $12.93 | 156,900 | — | — |
| 2000-05-25 | $11.94 | $12.67 | 213,900 | — | — |
| 2000-05-24 | $12.00 | $12.73 | 308,500 | — | — |
| 2000-05-23 | $11.63 | $12.34 | 177,700 | — | — |
| 2000-05-22 | $11.75 | $12.47 | 161,000 | — | — |
| 2000-05-19 | $12.44 | $13.20 | 124,800 | — | — |
| 2000-05-18 | $12.75 | $13.53 | 251,500 | — | — |
| 2000-05-17 | $12.44 | $13.20 | 57,800 | — | — |
| 2000-05-16 | $12.31 | $13.06 | 581,200 | — | — |
| 2000-05-15 | $12.38 | $13.13 | 467,100 | — | — |
| 2000-05-12 | $12.13 | $12.87 | 243,800 | — | — |
| 2000-05-11 | $12.50 | $13.26 | 95,200 | — | — |
| 2000-05-10 | $12.50 | $13.26 | 178,700 | — | — |
| 2000-05-09 | $12.94 | $13.73 | 141,600 | — | — |
| 2000-05-08 | $12.75 | $13.53 | 222,800 | — | — |
| 2000-05-05 | $13.44 | $14.26 | 102,700 | — | — |
| 2000-05-04 | $13.63 | $14.46 | 194,900 | — | — |
| 2000-05-03 | $13.50 | $14.32 | 276,300 | — | — |
| 2000-05-02 | $14.19 | $15.05 | 150,300 | — | — |
| 2000-05-01 | $14.50 | $15.39 | 314,900 | — | — |
| 2000-04-28 | $13.50 | $14.32 | 117,300 | — | — |
| 2000-04-27 | $13.63 | $14.46 | 230,500 | — | — |
| 2000-04-26 | $13.75 | $14.59 | 165,700 | — | — |
| 2000-04-25 | $14.00 | $14.86 | 227,500 | — | — |
| 2000-04-24 | $13.00 | $13.79 | 412,000 | — | — |
| 2000-04-20 | $12.88 | $13.66 | 133,900 | — | — |
| 2000-04-19 | $12.94 | $13.73 | 481,900 | — | — |
| 2000-04-18 | $12.75 | $13.53 | 677,000 | — | — |
| 2000-04-17 | $12.81 | $13.60 | 476,600 | — | — |
| 2000-04-14 | $13.00 | $13.79 | 614,100 | — | — |
| 2000-04-13 | $14.88 | $15.78 | 286,100 | — | — |
| 2000-04-12 | $15.56 | $16.51 | 588,600 | — | — |
| 2000-04-11 | $16.56 | $17.57 | 656,700 | — | — |
| 2000-04-10 | $16.44 | $17.44 | 747,800 | — | — |
| 2000-04-07 | $15.63 | $16.58 | 846,000 | — | — |
| 2000-04-06 | $15.38 | $16.31 | 679,600 | — | — |
| 2000-04-05 | $15.44 | $16.38 | 718,900 | — | — |
| 2000-04-04 | $15.69 | $16.65 | 527,500 | — | — |
| 2000-04-03 | $16.00 | $16.98 | 306,200 | — | — |
| 2000-03-31 | $15.75 | $16.71 | 715,700 | — | — |
| 2000-03-30 | $17.75 | $18.83 | 493,800 | — | — |
| 2000-03-29 | $18.19 | $19.30 | 564,100 | — | — |
| 2000-03-28 | $19.00 | $20.16 | 635,100 | — | — |
| 2000-03-27 | $20.69 | $21.95 | 722,900 | — | — |
| 2000-03-24 | $21.06 | $22.35 | 902,300 | — | — |
| 2000-03-23 | $20.06 | $21.29 | 1,730,700 | — | — |
| 2000-03-22 | $22.19 | $23.54 | 2,932,000 | — | — |
| 2000-03-21 | $15.50 | $16.45 | 982,600 | — | — |
| 2000-03-20 | $14.25 | $15.12 | 180,400 | — | — |
| 2000-03-17 | $14.06 | $14.92 | 190,900 | — | — |
| 2000-03-16 | $14.56 | $15.45 | 234,000 | — | — |
| 2000-03-15 | $13.75 | $14.59 | 114,500 | — | — |
| 2000-03-14 | $13.50 | $14.32 | 109,100 | — | — |
| 2000-03-13 | $13.81 | $14.66 | 147,300 | — | — |
| 2000-03-10 | $14.06 | $14.92 | 127,200 | — | — |
| 2000-03-09 | $14.38 | $15.25 | 58,200 | — | — |
| 2000-03-08 | $14.19 | $15.05 | 90,400 | — | — |
| 2000-03-07 | $14.31 | $15.19 | 134,100 | — | — |
| 2000-03-06 | $14.13 | $14.99 | 186,100 | — | — |
| 2000-03-03 | $14.56 | $15.45 | 833,600 | — | — |
| 2000-03-02 | $14.31 | $15.19 | 185,300 | — | — |
| 2000-03-01 | $14.56 | $15.45 | 435,500 | — | — |
| 2000-02-29 | $14.31 | $15.19 | 193,300 | — | — |
| 2000-02-28 | $13.81 | $14.66 | 309,100 | — | — |
| 2000-02-25 | $12.69 | $13.46 | 650,100 | — | — |
| 2000-02-24 | $13.38 | $14.19 | 215,200 | — | — |
| 2000-02-23 | $13.44 | $14.26 | 146,900 | — | — |
| 2000-02-22 | $13.25 | $14.06 | 197,200 | — | — |
| 2000-02-18 | $13.38 | $14.19 | 113,400 | — | — |
| 2000-02-17 | $13.63 | $14.46 | 534,100 | — | — |
| 2000-02-16 | $13.88 | $14.72 | 190,700 | — | — |
| 2000-02-15 | $14.06 | $14.92 | 371,500 | — | — |
| 2000-02-14 | $14.25 | $15.12 | 523,200 | — | — |
| 2000-02-11 | $14.56 | $15.45 | 284,400 | — | — |
| 2000-02-10 | $14.31 | $15.19 | 308,700 | — | — |
| 2000-02-09 | $14.13 | $14.99 | 276,400 | — | — |
| 2000-02-08 | $14.50 | $15.39 | 247,300 | — | — |
| 2000-02-07 | $14.81 | $15.72 | 134,500 | — | — |
| 2000-02-04 | $15.19 | $16.12 | 451,400 | — | — |
| 2000-02-03 | $15.25 | $16.18 | 192,700 | — | — |
| 2000-02-02 | $15.44 | $16.38 | 223,200 | — | — |
| 2000-02-01 | $15.81 | $16.78 | 315,000 | — | — |
| 2000-01-31 | $15.56 | $16.51 | 166,800 | — | — |
| 2000-01-28 | $15.88 | $16.85 | 163,800 | — | — |
| 2000-01-27 | $16.06 | $17.04 | 281,300 | — | — |
| 2000-01-26 | $15.69 | $16.65 | 351,700 | — | — |
| 2000-01-25 | $16.13 | $17.11 | 381,900 | — | — |
| 2000-01-24 | $16.63 | $17.64 | 347,500 | — | — |
| 2000-01-21 | $17.00 | $18.04 | 262,900 | — | — |
| 2000-01-20 | $17.06 | $18.11 | 335,700 | — | — |
| 2000-01-19 | $17.00 | $18.04 | 202,300 | — | — |
| 2000-01-18 | $16.25 | $17.24 | 350,500 | — | — |
| 2000-01-14 | $16.00 | $16.98 | 306,300 | — | — |
| 2000-01-13 | $16.50 | $17.51 | 362,200 | — | — |
| 2000-01-12 | $16.44 | $17.44 | 667,000 | — | — |
| 2000-01-11 | $15.88 | $16.85 | 704,900 | — | — |
| 2000-01-10 | $15.50 | $16.45 | 520,800 | — | — |
| 2000-01-07 | $14.75 | $15.65 | 445,700 | — | — |
| 2000-01-06 | $14.75 | $15.65 | 466,400 | — | — |
| 2000-01-05 | $14.75 | $15.65 | 470,400 | — | — |
| 2000-01-04 | $15.38 | $16.31 | 631,500 | — | — |
| 2000-01-03 | $16.63 | $17.64 | 1,006,700 | — | — |