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
- 1998-09-16 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 | $9.65 | $9.66 | 23,500 | — | — |
| 2000-12-28 | $9.80 | $9.81 | 33,500 | — | — |
| 2000-12-27 | $9.78 | $9.79 | 1,500 | — | — |
| 2000-12-26 | $9.80 | $9.81 | 22,500 | — | — |
| 2000-12-22 | $9.58 | $9.59 | 80,500 | — | — |
| 2000-12-21 | $9.35 | $9.36 | 23,000 | — | — |
| 2000-12-20 | $9.65 | $9.66 | 20,000 | — | — |
| 2000-12-19 | $10.05 | $10.06 | 22,000 | — | — |
| 2000-12-18 | $10.15 | $10.16 | 16,000 | — | — |
| 2000-12-15 | $10.11 | $10.13 | 25,500 | — | — |
| 2000-12-14 | $10.33 | $10.34 | 9,000 | — | — |
| 2000-12-13 | $10.51 | $10.53 | 24,000 | — | — |
| 2000-12-12 | $10.80 | $10.81 | 15,500 | — | — |
| 2000-12-11 | $10.61 | $10.63 | 22,500 | — | — |
| 2000-12-08 | $10.30 | $10.31 | 97,000 | — | — |
| 2000-12-07 | $10.23 | $10.24 | 13,500 | — | — |
| 2000-12-06 | $9.89 | $9.90 | 20,500 | — | — |
| 2000-12-05 | $9.80 | $9.81 | 19,500 | — | — |
| 2000-12-04 | $9.64 | $9.65 | 7,000 | — | — |
| 2000-12-01 | $9.60 | $9.61 | 23,500 | — | — |
| 2000-11-30 | $9.55 | $9.56 | 10,500 | — | — |
| 2000-11-29 | $9.85 | $9.86 | 4,500 | — | — |
| 2000-11-28 | $9.84 | $9.85 | 13,000 | — | — |
| 2000-11-27 | $9.85 | $9.86 | 18,000 | — | — |
| 2000-11-24 | $9.58 | $9.59 | 13,500 | — | — |
| 2000-11-22 | $9.73 | $9.74 | 21,500 | — | — |
| 2000-11-21 | $10.44 | $10.45 | 11,500 | — | — |
| 2000-11-20 | $10.70 | $10.71 | 32,000 | — | — |
| 2000-11-17 | $10.88 | $10.89 | 15,500 | — | — |
| 2000-11-16 | $10.85 | $10.86 | 9,500 | — | — |
| 2000-11-15 | $10.90 | $10.91 | 11,000 | — | — |
| 2000-11-14 | $10.94 | $10.95 | 6,000 | — | — |
| 2000-11-13 | $10.74 | $10.75 | 8,500 | — | — |
| 2000-11-10 | $10.30 | $10.31 | 20,500 | — | — |
| 2000-11-09 | $10.55 | $10.56 | 22,500 | — | — |
| 2000-11-08 | $10.88 | $10.89 | 11,000 | — | — |
| 2000-11-07 | $10.60 | $10.61 | 28,000 | — | — |
| 2000-11-06 | $10.40 | $10.41 | 8,500 | — | — |
| 2000-11-03 | $10.35 | $10.36 | 49,500 | — | — |
| 2000-11-02 | $10.38 | $10.39 | 6,000 | — | — |
| 2000-11-01 | $10.50 | $10.51 | 9,000 | — | — |
| 2000-10-31 | $10.53 | $10.54 | 17,500 | — | — |
| 2000-10-30 | $11.30 | $11.32 | 16,500 | — | — |
| 2000-10-27 | $12.15 | $12.17 | 6,500 | — | — |
| 2000-10-26 | $11.73 | $11.74 | 14,000 | — | — |
| 2000-10-25 | $11.95 | $11.97 | 27,500 | — | — |
| 2000-10-24 | $12.05 | $12.07 | 13,000 | — | — |
| 2000-10-23 | $11.98 | $11.99 | 11,000 | — | — |
| 2000-10-20 | $12.00 | $12.02 | 10,000 | — | — |
| 2000-10-19 | $11.35 | $11.37 | 43,500 | — | — |
| 2000-10-18 | $11.60 | $11.62 | 9,500 | — | — |
| 2000-10-17 | $11.45 | $11.47 | 16,000 | — | — |
| 2000-10-16 | $11.83 | $11.84 | 30,500 | — | — |
| 2000-10-13 | $10.90 | $10.91 | 31,500 | — | — |
| 2000-10-12 | $10.93 | $10.94 | 12,000 | — | — |
| 2000-10-11 | $10.95 | $10.96 | 27,500 | — | — |
| 2000-10-10 | $11.55 | $11.57 | 25,500 | — | — |
| 2000-10-09 | $12.00 | $12.02 | 14,500 | — | — |
| 2000-10-06 | $11.96 | $11.98 | 17,000 | — | — |
| 2000-10-05 | $11.90 | $11.92 | 16,500 | — | — |
| 2000-10-04 | $11.83 | $11.84 | 30,500 | — | — |
| 2000-10-03 | $11.64 | $11.65 | 30,500 | — | — |
| 2000-10-02 | $12.15 | $12.17 | 12,500 | — | — |
| 2000-09-29 | $11.65 | $11.67 | 15,500 | — | — |
| 2000-09-28 | $11.33 | $11.34 | 20,000 | — | — |
| 2000-09-27 | $11.65 | $11.67 | 10,000 | — | — |
| 2000-09-26 | $12.08 | $12.09 | 15,500 | — | — |
| 2000-09-25 | $11.55 | $11.57 | 78,500 | — | — |
| 2000-09-22 | $12.28 | $12.29 | 35,500 | — | — |
| 2000-09-21 | $12.58 | $12.59 | 17,500 | — | — |
| 2000-09-20 | $12.65 | $12.67 | 18,000 | — | — |
| 2000-09-19 | $12.75 | $12.77 | 27,500 | — | — |
| 2000-09-18 | $12.90 | $12.92 | 24,000 | — | — |
| 2000-09-15 | $13.00 | $13.02 | 14,500 | — | — |
| 2000-09-14 | $12.85 | $12.87 | 20,000 | — | — |
| 2000-09-13 | $13.08 | $13.09 | 18,000 | — | — |
| 2000-09-12 | $13.05 | $13.07 | 37,500 | — | — |
| 2000-09-11 | $13.30 | $13.32 | 18,000 | — | — |
| 2000-09-08 | $13.90 | $13.92 | 161,000 | — | — |
| 2000-09-07 | $13.95 | $13.97 | 22,000 | — | — |
| 2000-09-06 | $13.90 | $13.92 | 11,500 | — | — |
| 2000-09-05 | $13.90 | $13.92 | 15,000 | — | — |
| 2000-09-01 | $14.08 | $14.09 | 8,500 | — | — |
| 2000-08-31 | $13.38 | $13.39 | 16,500 | — | — |
| 2000-08-30 | $13.24 | $13.26 | 20,500 | — | — |
| 2000-08-29 | $13.40 | $13.42 | 33,500 | — | — |
| 2000-08-28 | $13.43 | $13.44 | 87,000 | — | — |
| 2000-08-25 | $13.60 | $13.62 | 18,500 | — | — |
| 2000-08-24 | $13.24 | $13.26 | 28,500 | — | — |
| 2000-08-23 | $12.94 | $12.95 | 29,500 | — | — |
| 2000-08-22 | $12.30 | $12.32 | 22,000 | — | — |
| 2000-08-21 | $12.28 | $12.29 | 24,500 | — | — |
| 2000-08-18 | $12.29 | $12.30 | 15,500 | — | — |
| 2000-08-17 | $12.53 | $12.54 | 22,000 | — | — |
| 2000-08-16 | $12.93 | $12.94 | 18,500 | — | — |
| 2000-08-15 | $12.80 | $12.82 | 18,500 | — | — |
| 2000-08-14 | $12.81 | $12.83 | 42,500 | — | — |
| 2000-08-11 | $13.05 | $13.07 | 25,500 | — | — |
| 2000-08-10 | $12.98 | $12.99 | 16,500 | — | — |
| 2000-08-09 | $12.40 | $12.42 | 33,000 | — | — |
| 2000-08-08 | $12.48 | $12.49 | 8,000 | — | — |
| 2000-08-07 | $12.45 | $12.47 | 29,500 | — | — |
| 2000-08-04 | $12.45 | $12.47 | 23,000 | — | — |
| 2000-08-03 | $13.50 | $13.52 | 44,000 | — | — |
| 2000-08-02 | $13.60 | $13.62 | 36,000 | — | — |
| 2000-08-01 | $12.83 | $12.84 | 24,000 | — | — |
| 2000-07-31 | $13.10 | $13.12 | 60,000 | — | — |
| 2000-07-28 | $12.58 | $12.59 | 28,000 | — | — |
| 2000-07-27 | $12.93 | $12.94 | 215,500 | — | — |
| 2000-07-26 | $13.55 | $13.57 | 16,000 | — | — |
| 2000-07-25 | $13.85 | $13.87 | 38,000 | — | — |
| 2000-07-24 | $14.00 | $14.02 | 36,000 | — | — |
| 2000-07-21 | $14.30 | $14.32 | 28,500 | — | — |
| 2000-07-20 | $14.88 | $14.89 | 44,500 | — | — |
| 2000-07-19 | $14.65 | $14.67 | 29,500 | — | — |
| 2000-07-18 | $14.60 | $14.62 | 35,000 | — | — |
| 2000-07-17 | $15.18 | $15.20 | 32,000 | — | — |
| 2000-07-14 | $15.01 | $15.03 | 83,000 | — | — |
| 2000-07-13 | $15.65 | $15.67 | 160,500 | — | — |
| 2000-07-12 | $15.28 | $15.30 | 72,000 | — | — |
| 2000-07-11 | $15.53 | $15.55 | 21,500 | — | — |
| 2000-07-10 | $15.45 | $15.47 | 18,500 | — | — |
| 2000-07-07 | $15.33 | $15.35 | 8,000 | — | — |
| 2000-07-06 | $14.75 | $14.77 | 14,500 | — | — |
| 2000-07-05 | $14.16 | $14.18 | 29,000 | — | — |
| 2000-07-03 | $14.94 | $14.96 | 15,000 | — | — |
| 2000-06-30 | $15.04 | $15.06 | 18,000 | — | — |
| 2000-06-29 | $15.28 | $15.30 | 22,500 | — | — |
| 2000-06-28 | $14.75 | $14.77 | 15,500 | — | — |
| 2000-06-27 | $14.38 | $14.39 | 18,000 | — | — |
| 2000-06-26 | $14.23 | $14.24 | 10,500 | — | — |
| 2000-06-23 | $14.94 | $14.96 | 33,500 | — | — |
| 2000-06-22 | $14.50 | $14.52 | 8,500 | — | — |
| 2000-06-21 | $14.26 | $14.28 | 83,500 | — | — |
| 2000-06-20 | $13.73 | $13.74 | 98,500 | — | — |
| 2000-06-19 | $13.84 | $13.86 | 8,500 | — | — |
| 2000-06-16 | $13.75 | $13.77 | 29,500 | — | — |
| 2000-06-15 | $14.00 | $14.02 | 12,000 | — | — |
| 2000-06-14 | $14.00 | $14.02 | 43,000 | — | — |
| 2000-06-13 | $14.59 | $14.61 | 39,000 | — | — |
| 2000-06-12 | $14.45 | $14.47 | 16,000 | — | — |
| 2000-06-09 | $14.65 | $14.67 | 16,500 | — | — |
| 2000-06-08 | $14.80 | $14.82 | 27,500 | — | — |
| 2000-06-07 | $15.01 | $15.03 | 11,000 | — | — |
| 2000-06-06 | $15.03 | $15.05 | 35,500 | — | — |
| 2000-06-05 | $15.00 | $15.02 | 11,400 | — | — |
| 2000-06-02 | $14.63 | $14.64 | 18,000 | — | — |
| 2000-06-01 | $14.73 | $14.75 | 13,800 | — | — |
| 2000-05-31 | $14.69 | $14.71 | 46,800 | — | — |
| 2000-05-30 | $14.15 | $14.16 | 25,200 | — | — |
| 2000-05-26 | $14.06 | $14.08 | 10,200 | — | — |
| 2000-05-25 | $14.17 | $14.19 | 30,600 | — | — |
| 2000-05-24 | $14.50 | $14.52 | 84,600 | — | — |
| 2000-05-23 | $14.06 | $14.08 | 29,400 | — | — |
| 2000-05-22 | $13.73 | $13.75 | 21,600 | — | — |
| 2000-05-19 | $14.56 | $14.58 | 22,200 | — | — |
| 2000-05-18 | $14.83 | $14.85 | 4,800 | — | — |
| 2000-05-17 | $15.08 | $15.10 | 15,600 | — | — |
| 2000-05-16 | $15.04 | $15.06 | 189,000 | — | — |
| 2000-05-15 | $14.75 | $14.77 | 9,600 | — | — |
| 2000-05-12 | $14.46 | $14.48 | 16,800 | — | — |
| 2000-05-11 | $14.41 | $14.43 | 12,600 | — | — |
| 2000-05-10 | $14.33 | $14.35 | 58,800 | — | — |
| 2000-05-09 | $14.46 | $14.48 | 124,800 | — | — |
| 2000-05-08 | $14.75 | $14.77 | 78,000 | — | — |
| 2000-05-05 | $14.86 | $14.88 | 238,800 | — | — |
| 2000-05-04 | $14.98 | $15.00 | 19,800 | — | — |
| 2000-05-03 | $14.97 | $14.99 | 24,600 | — | — |
| 2000-05-02 | $14.98 | $15.00 | 48,000 | — | — |
| 2000-05-01 | $14.35 | $14.37 | 349,800 | — | — |
| 2000-04-28 | $13.88 | $13.89 | 187,800 | — | — |
| 2000-04-27 | $13.69 | $13.71 | 180,600 | — | — |
| 2000-04-26 | $14.00 | $14.02 | 77,400 | — | — |
| 2000-04-25 | $13.83 | $13.85 | 138,600 | — | — |
| 2000-04-24 | $14.06 | $14.08 | 68,400 | — | — |
| 2000-04-20 | $13.25 | $13.27 | 125,400 | — | — |
| 2000-04-19 | $13.17 | $13.18 | 134,400 | — | — |
| 2000-04-18 | $13.50 | $13.52 | 190,200 | — | — |
| 2000-04-17 | $14.04 | $14.06 | 160,800 | — | — |
| 2000-04-14 | $13.96 | $13.98 | 198,600 | — | — |
| 2000-04-13 | $14.21 | $14.23 | 293,400 | — | — |
| 2000-04-12 | $14.00 | $14.02 | 252,000 | — | — |
| 2000-04-11 | $14.08 | $14.10 | 106,200 | — | — |
| 2000-04-10 | $14.19 | $14.21 | 142,200 | — | — |
| 2000-04-07 | $14.08 | $14.10 | 173,400 | — | — |
| 2000-04-06 | $14.33 | $14.35 | 175,800 | — | — |
| 2000-04-05 | $14.33 | $14.35 | 154,800 | — | — |
| 2000-04-04 | $14.44 | $14.46 | 179,400 | — | — |
| 2000-04-03 | $15.11 | $15.13 | 49,800 | — | — |
| 2000-03-31 | $13.58 | $13.60 | 132,000 | — | — |
| 2000-03-30 | $14.02 | $14.04 | 39,600 | — | — |
| 2000-03-29 | $13.19 | $13.21 | 15,600 | — | — |
| 2000-03-28 | $12.69 | $12.69 | 43,800 | — | — |
| 2000-03-27 | $13.79 | $13.80 | 25,800 | — | — |
| 2000-03-24 | $13.06 | $13.07 | 106,800 | — | — |
| 2000-03-23 | $13.50 | $13.51 | 17,400 | — | — |
| 2000-03-22 | $13.27 | $13.28 | 29,400 | — | — |
| 2000-03-21 | $13.24 | $13.24 | 20,400 | — | — |
| 2000-03-20 | $13.52 | $13.53 | 43,200 | — | — |
| 2000-03-17 | $13.63 | $13.63 | 21,600 | — | — |
| 2000-03-16 | $13.63 | $13.63 | 21,000 | — | — |
| 2000-03-15 | $13.92 | $13.92 | 29,400 | — | — |
| 2000-03-14 | $13.73 | $13.73 | 35,400 | — | — |
| 2000-03-13 | $14.16 | $14.16 | 20,400 | — | — |
| 2000-03-10 | $14.54 | $14.55 | 36,600 | — | — |
| 2000-03-09 | $14.25 | $14.26 | 33,600 | — | — |
| 2000-03-08 | $14.13 | $14.13 | 15,000 | — | — |
| 2000-03-07 | $13.94 | $13.94 | 15,600 | — | — |
| 2000-03-06 | $13.35 | $13.36 | 37,200 | — | — |
| 2000-03-03 | $13.92 | $13.92 | 21,600 | — | — |
| 2000-03-02 | $14.50 | $14.51 | 37,800 | — | — |
| 2000-03-01 | $14.50 | $14.51 | 17,400 | — | — |
| 2000-02-29 | $14.50 | $14.51 | 24,000 | — | — |
| 2000-02-28 | $14.50 | $14.51 | 19,800 | — | — |
| 2000-02-25 | $14.50 | $14.51 | 18,000 | — | — |
| 2000-02-24 | $14.25 | $14.26 | 20,400 | — | — |
| 2000-02-23 | $14.33 | $14.34 | 13,200 | — | — |
| 2000-02-22 | $13.66 | $13.66 | 14,400 | — | — |
| 2000-02-18 | $14.25 | $14.26 | 19,800 | — | — |
| 2000-02-17 | $14.23 | $14.23 | 103,800 | — | — |
| 2000-02-16 | $14.04 | $14.05 | 9,600 | — | — |
| 2000-02-15 | $14.52 | $14.53 | 17,400 | — | — |
| 2000-02-14 | $14.00 | $14.01 | 15,000 | — | — |
| 2000-02-11 | $13.92 | $13.92 | 28,800 | — | — |
| 2000-02-10 | $14.08 | $14.09 | 31,200 | — | — |
| 2000-02-09 | $15.13 | $15.13 | 28,800 | — | — |
| 2000-02-08 | $15.25 | $15.26 | 43,200 | — | — |
| 2000-02-07 | $15.60 | $15.61 | 22,800 | — | — |
| 2000-02-04 | $16.44 | $16.44 | 46,200 | — | — |
| 2000-02-03 | $15.48 | $15.49 | 22,200 | — | — |
| 2000-02-02 | $15.50 | $15.51 | 9,000 | — | — |
| 2000-02-01 | $15.33 | $15.34 | 24,000 | — | — |
| 2000-01-31 | $15.54 | $15.55 | 12,600 | — | — |
| 2000-01-28 | $14.58 | $14.59 | 22,800 | — | — |
| 2000-01-27 | $14.79 | $14.80 | 31,800 | — | — |
| 2000-01-26 | $13.48 | $13.48 | 10,800 | — | — |
| 2000-01-25 | $13.50 | $13.51 | 39,000 | — | — |
| 2000-01-24 | $13.42 | $13.42 | 13,800 | — | — |
| 2000-01-21 | $13.56 | $13.57 | 16,800 | — | — |
| 2000-01-20 | $13.21 | $13.21 | 2,400 | — | — |
| 2000-01-19 | $13.02 | $13.03 | 8,400 | — | — |
| 2000-01-18 | $13.50 | $13.51 | 24,000 | — | — |
| 2000-01-14 | $13.83 | $13.84 | 9,000 | — | — |
| 2000-01-13 | $14.00 | $14.01 | 43,200 | — | — |
| 2000-01-12 | $14.27 | $14.28 | 20,400 | — | — |
| 2000-01-11 | $15.17 | $15.17 | 28,800 | — | — |
| 2000-01-10 | $14.71 | $14.71 | 16,200 | — | — |
| 2000-01-07 | $14.25 | $14.26 | 36,000 | — | — |
| 2000-01-06 | $14.63 | $14.63 | 14,400 | — | — |
| 2000-01-05 | $16.48 | $16.49 | 18,600 | — | — |
| 2000-01-04 | $17.96 | $17.97 | 28,200 | — | — |
| 2000-01-03 | $19.00 | $19.01 | 10,200 | — | — |