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
- 1988-10-24 to 2026-09-03
- 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 | $10.44 | $23.40 | 109,700 | — | — |
| 2000-12-28 | $10.44 | $23.40 | 82,000 | — | — |
| 2000-12-27 | $10.56 | $23.68 | 86,700 | — | — |
| 2000-12-26 | $10.75 | $24.10 | 98,000 | — | — |
| 2000-12-22 | $10.50 | $23.54 | 61,100 | — | — |
| 2000-12-21 | $10.50 | $23.54 | 71,300 | — | — |
| 2000-12-20 | $10.56 | $23.68 | 58,000 | — | — |
| 2000-12-19 | $10.38 | $23.25 | 133,600 | — | — |
| 2000-12-18 | $10.38 | $23.25 | 100,600 | — | — |
| 2000-12-15 | $10.31 | $23.11 | 82,900 | — | — |
| 2000-12-14 | $10.25 | $22.97 | 68,000 | — | — |
| 2000-12-13 | $10.31 | $23.11 | 40,600 | — | — |
| 2000-12-12 | $10.31 | $22.98 | 83,200 | — | — |
| 2000-12-11 | $10.13 | $22.56 | 66,700 | — | — |
| 2000-12-08 | $10.19 | $22.70 | 46,700 | — | — |
| 2000-12-07 | $10.19 | $22.70 | 76,700 | — | — |
| 2000-12-06 | $10.19 | $22.70 | 55,400 | — | — |
| 2000-12-05 | $10.19 | $22.70 | 43,000 | — | — |
| 2000-12-04 | $10.19 | $22.70 | 42,400 | — | — |
| 2000-12-01 | $10.31 | $22.98 | 73,900 | — | — |
| 2000-11-30 | $10.25 | $22.84 | 44,800 | — | — |
| 2000-11-29 | $10.13 | $22.56 | 42,500 | — | — |
| 2000-11-28 | $10.13 | $22.56 | 53,300 | — | — |
| 2000-11-27 | $10.00 | $22.28 | 85,200 | — | — |
| 2000-11-24 | $10.13 | $22.56 | 14,300 | — | — |
| 2000-11-22 | $10.13 | $22.56 | 29,000 | — | — |
| 2000-11-21 | $10.13 | $22.56 | 103,200 | — | — |
| 2000-11-20 | $10.13 | $22.56 | 47,600 | — | — |
| 2000-11-17 | $10.19 | $22.70 | 32,200 | — | — |
| 2000-11-16 | $10.13 | $22.56 | 49,700 | — | — |
| 2000-11-15 | $10.06 | $22.42 | 45,700 | — | — |
| 2000-11-14 | $10.25 | $22.84 | 67,300 | — | — |
| 2000-11-13 | $10.25 | $22.84 | 45,900 | — | — |
| 2000-11-10 | $10.38 | $22.99 | 36,800 | — | — |
| 2000-11-09 | $10.31 | $22.85 | 50,200 | — | — |
| 2000-11-08 | $10.25 | $22.71 | 26,700 | — | — |
| 2000-11-07 | $10.31 | $22.85 | 22,000 | — | — |
| 2000-11-06 | $10.38 | $22.99 | 48,600 | — | — |
| 2000-11-03 | $10.38 | $22.99 | 51,100 | — | — |
| 2000-11-02 | $10.50 | $23.26 | 48,500 | — | — |
| 2000-11-01 | $10.50 | $23.26 | 40,800 | — | — |
| 2000-10-31 | $10.50 | $23.26 | 53,700 | — | — |
| 2000-10-30 | $10.38 | $22.99 | 34,400 | — | — |
| 2000-10-27 | $10.44 | $23.12 | 27,300 | — | — |
| 2000-10-26 | $10.50 | $23.26 | 46,000 | — | — |
| 2000-10-25 | $10.44 | $23.12 | 33,600 | — | — |
| 2000-10-24 | $10.44 | $23.12 | 45,200 | — | — |
| 2000-10-23 | $10.44 | $23.12 | 32,800 | — | — |
| 2000-10-20 | $10.38 | $22.99 | 59,700 | — | — |
| 2000-10-19 | $10.31 | $22.85 | 62,200 | — | — |
| 2000-10-18 | $10.50 | $23.26 | 90,600 | — | — |
| 2000-10-17 | $10.38 | $22.99 | 33,700 | — | — |
| 2000-10-16 | $10.31 | $22.85 | 37,500 | — | — |
| 2000-10-13 | $10.38 | $22.99 | 30,800 | — | — |
| 2000-10-12 | $10.38 | $22.99 | 47,500 | — | — |
| 2000-10-11 | $10.44 | $22.99 | 75,800 | — | — |
| 2000-10-10 | $10.50 | $23.13 | 36,500 | — | — |
| 2000-10-09 | $10.44 | $22.99 | 21,200 | — | — |
| 2000-10-06 | $10.38 | $22.85 | 21,800 | — | — |
| 2000-10-05 | $10.38 | $22.85 | 23,900 | — | — |
| 2000-10-04 | $10.44 | $22.99 | 21,100 | — | — |
| 2000-10-03 | $10.44 | $22.99 | 64,400 | — | — |
| 2000-10-02 | $10.50 | $23.13 | 80,300 | — | — |
| 2000-09-29 | $10.44 | $22.99 | 44,000 | — | — |
| 2000-09-28 | $10.38 | $22.85 | 72,900 | — | — |
| 2000-09-27 | $10.25 | $22.58 | 92,700 | — | — |
| 2000-09-26 | $10.31 | $22.72 | 96,800 | — | — |
| 2000-09-25 | $10.56 | $23.27 | 60,100 | — | — |
| 2000-09-22 | $10.50 | $23.13 | 44,100 | — | — |
| 2000-09-21 | $10.63 | $23.40 | 30,900 | — | — |
| 2000-09-20 | $10.69 | $23.54 | 43,500 | — | — |
| 2000-09-19 | $10.69 | $23.54 | 26,200 | — | — |
| 2000-09-18 | $10.63 | $23.40 | 21,900 | — | — |
| 2000-09-15 | $10.69 | $23.54 | 48,000 | — | — |
| 2000-09-14 | $10.81 | $23.82 | 73,700 | — | — |
| 2000-09-13 | $10.75 | $23.68 | 101,000 | — | — |
| 2000-09-12 | $11.19 | $24.51 | 59,300 | — | — |
| 2000-09-11 | $11.19 | $24.51 | 90,400 | — | — |
| 2000-09-08 | $11.38 | $24.92 | 79,700 | — | — |
| 2000-09-07 | $11.56 | $25.33 | 25,800 | — | — |
| 2000-09-06 | $11.63 | $25.47 | 66,300 | — | — |
| 2000-09-05 | $11.75 | $25.74 | 22,600 | — | — |
| 2000-09-01 | $11.75 | $25.74 | 36,400 | — | — |
| 2000-08-31 | $11.81 | $25.88 | 24,500 | — | — |
| 2000-08-30 | $11.94 | $26.15 | 52,800 | — | — |
| 2000-08-29 | $11.88 | $26.02 | 21,100 | — | — |
| 2000-08-28 | $11.94 | $26.15 | 42,300 | — | — |
| 2000-08-25 | $11.75 | $25.74 | 31,800 | — | — |
| 2000-08-24 | $11.69 | $25.61 | 31,300 | — | — |
| 2000-08-23 | $11.75 | $25.74 | 16,200 | — | — |
| 2000-08-22 | $11.81 | $25.88 | 52,900 | — | — |
| 2000-08-21 | $11.63 | $25.47 | 45,500 | — | — |
| 2000-08-18 | $11.75 | $25.74 | 42,100 | — | — |
| 2000-08-17 | $11.56 | $25.33 | 52,300 | — | — |
| 2000-08-16 | $11.63 | $25.47 | 84,400 | — | — |
| 2000-08-15 | $11.38 | $24.92 | 39,300 | — | — |
| 2000-08-14 | $11.50 | $25.20 | 53,200 | — | — |
| 2000-08-11 | $11.56 | $25.33 | 63,100 | — | — |
| 2000-08-10 | $11.50 | $25.04 | 29,200 | — | — |
| 2000-08-09 | $11.38 | $24.77 | 30,300 | — | — |
| 2000-08-08 | $11.31 | $24.64 | 26,100 | — | — |
| 2000-08-07 | $11.31 | $24.64 | 36,100 | — | — |
| 2000-08-04 | $11.25 | $24.50 | 47,400 | — | — |
| 2000-08-03 | $11.19 | $24.36 | 27,300 | — | — |
| 2000-08-02 | $11.13 | $24.23 | 21,000 | — | — |
| 2000-08-01 | $11.19 | $24.36 | 92,300 | — | — |
| 2000-07-31 | $11.31 | $24.64 | 27,800 | — | — |
| 2000-07-28 | $11.25 | $24.50 | 39,600 | — | — |
| 2000-07-27 | $11.25 | $24.50 | 26,100 | — | — |
| 2000-07-26 | $11.25 | $24.50 | 31,700 | — | — |
| 2000-07-25 | $11.25 | $24.50 | 51,400 | — | — |
| 2000-07-24 | $11.13 | $24.23 | 38,400 | — | — |
| 2000-07-21 | $11.25 | $24.50 | 49,800 | — | — |
| 2000-07-20 | $11.25 | $24.50 | 42,700 | — | — |
| 2000-07-19 | $11.13 | $24.23 | 26,900 | — | — |
| 2000-07-18 | $11.19 | $24.36 | 39,700 | — | — |
| 2000-07-17 | $11.25 | $24.50 | 33,000 | — | — |
| 2000-07-14 | $11.13 | $24.23 | 18,000 | — | — |
| 2000-07-13 | $11.19 | $24.36 | 29,600 | — | — |
| 2000-07-12 | $11.25 | $24.35 | 43,200 | — | — |
| 2000-07-11 | $11.19 | $24.21 | 32,700 | — | — |
| 2000-07-10 | $11.13 | $24.08 | 20,800 | — | — |
| 2000-07-07 | $11.00 | $23.81 | 67,400 | — | — |
| 2000-07-06 | $11.00 | $23.81 | 35,800 | — | — |
| 2000-07-05 | $11.19 | $24.21 | 53,800 | — | — |
| 2000-07-03 | $11.31 | $24.49 | 10,600 | — | — |
| 2000-06-30 | $11.19 | $24.21 | 27,300 | — | — |
| 2000-06-29 | $11.06 | $23.94 | 49,500 | — | — |
| 2000-06-28 | $10.94 | $23.67 | 16,000 | — | — |
| 2000-06-27 | $10.88 | $23.54 | 40,400 | — | — |
| 2000-06-26 | $10.88 | $23.54 | 27,700 | — | — |
| 2000-06-23 | $10.81 | $23.40 | 74,300 | — | — |
| 2000-06-22 | $10.50 | $22.73 | 48,200 | — | — |
| 2000-06-21 | $10.63 | $23.00 | 60,300 | — | — |
| 2000-06-20 | $10.75 | $23.27 | 15,600 | — | — |
| 2000-06-19 | $10.69 | $23.13 | 25,200 | — | — |
| 2000-06-16 | $10.69 | $23.13 | 61,700 | — | — |
| 2000-06-15 | $10.75 | $23.27 | 125,500 | — | — |
| 2000-06-14 | $10.81 | $23.40 | 26,500 | — | — |
| 2000-06-13 | $10.75 | $23.27 | 43,200 | — | — |
| 2000-06-12 | $10.88 | $23.39 | 62,500 | — | — |
| 2000-06-09 | $10.94 | $23.52 | 37,100 | — | — |
| 2000-06-08 | $10.94 | $23.52 | 19,800 | — | — |
| 2000-06-07 | $11.00 | $23.66 | 18,600 | — | — |
| 2000-06-06 | $10.94 | $23.52 | 34,200 | — | — |
| 2000-06-05 | $10.88 | $23.39 | 14,700 | — | — |
| 2000-06-02 | $10.88 | $23.39 | 50,000 | — | — |
| 2000-06-01 | $10.81 | $23.25 | 19,700 | — | — |
| 2000-05-31 | $10.81 | $23.25 | 22,000 | — | — |
| 2000-05-30 | $10.69 | $22.99 | 48,700 | — | — |
| 2000-05-26 | $10.56 | $22.72 | 17,200 | — | — |
| 2000-05-25 | $10.63 | $22.85 | 40,200 | — | — |
| 2000-05-24 | $10.63 | $22.85 | 26,900 | — | — |
| 2000-05-23 | $10.69 | $22.99 | 80,200 | — | — |
| 2000-05-22 | $10.75 | $23.12 | 105,200 | — | — |
| 2000-05-19 | $10.63 | $22.85 | 66,700 | — | — |
| 2000-05-18 | $10.44 | $22.45 | 36,200 | — | — |
| 2000-05-17 | $10.44 | $22.45 | 28,500 | — | — |
| 2000-05-16 | $10.44 | $22.45 | 28,000 | — | — |
| 2000-05-15 | $10.38 | $22.31 | 59,200 | — | — |
| 2000-05-12 | $10.44 | $22.45 | 35,500 | — | — |
| 2000-05-11 | $10.44 | $22.45 | 77,600 | — | — |
| 2000-05-10 | $10.38 | $22.17 | 58,600 | — | — |
| 2000-05-09 | $10.38 | $22.17 | 36,100 | — | — |
| 2000-05-08 | $10.38 | $22.17 | 42,200 | — | — |
| 2000-05-05 | $10.50 | $22.43 | 13,000 | — | — |
| 2000-05-04 | $10.50 | $22.43 | 20,600 | — | — |
| 2000-05-03 | $10.56 | $22.57 | 32,000 | — | — |
| 2000-05-02 | $10.63 | $22.70 | 30,600 | — | — |
| 2000-05-01 | $10.56 | $22.57 | 38,700 | — | — |
| 2000-04-28 | $10.69 | $22.84 | 37,300 | — | — |
| 2000-04-27 | $10.75 | $22.97 | 57,400 | — | — |
| 2000-04-26 | $10.50 | $22.43 | 37,500 | — | — |
| 2000-04-25 | $10.50 | $22.43 | 33,100 | — | — |
| 2000-04-24 | $10.38 | $22.17 | 32,400 | — | — |
| 2000-04-20 | $10.44 | $22.30 | 26,900 | — | — |
| 2000-04-19 | $10.31 | $22.03 | 49,300 | — | — |
| 2000-04-18 | $10.31 | $22.03 | 50,000 | — | — |
| 2000-04-17 | $10.38 | $22.17 | 34,300 | — | — |
| 2000-04-14 | $10.56 | $22.57 | 68,700 | — | — |
| 2000-04-13 | $10.75 | $22.97 | 32,600 | — | — |
| 2000-04-12 | $10.75 | $22.82 | 25,200 | — | — |
| 2000-04-11 | $10.81 | $22.95 | 47,000 | — | — |
| 2000-04-10 | $10.69 | $22.69 | 45,200 | — | — |
| 2000-04-07 | $10.75 | $22.82 | 13,000 | — | — |
| 2000-04-06 | $10.75 | $22.82 | 52,400 | — | — |
| 2000-04-05 | $10.88 | $23.09 | 24,800 | — | — |
| 2000-04-04 | $10.88 | $23.09 | 58,600 | — | — |
| 2000-04-03 | $10.88 | $23.09 | 34,600 | — | — |
| 2000-03-31 | $10.81 | $22.95 | 33,700 | — | — |
| 2000-03-30 | $10.69 | $22.69 | 36,400 | — | — |
| 2000-03-29 | $10.56 | $22.42 | 54,900 | — | — |
| 2000-03-28 | $10.56 | $22.42 | 40,200 | — | — |
| 2000-03-27 | $10.63 | $22.56 | 50,100 | — | — |
| 2000-03-24 | $10.63 | $22.56 | 51,600 | — | — |
| 2000-03-23 | $10.38 | $22.03 | 43,200 | — | — |
| 2000-03-22 | $10.38 | $22.03 | 18,700 | — | — |
| 2000-03-21 | $10.38 | $22.03 | 27,100 | — | — |
| 2000-03-20 | $10.31 | $21.89 | 28,300 | — | — |
| 2000-03-17 | $10.25 | $21.76 | 20,800 | — | — |
| 2000-03-16 | $10.31 | $21.89 | 35,600 | — | — |
| 2000-03-15 | $10.31 | $21.89 | 35,300 | — | — |
| 2000-03-14 | $10.25 | $21.76 | 32,400 | — | — |
| 2000-03-13 | $10.38 | $22.03 | 43,200 | — | — |
| 2000-03-10 | $10.25 | $21.62 | 25,100 | — | — |
| 2000-03-09 | $10.25 | $21.62 | 47,600 | — | — |
| 2000-03-08 | $10.19 | $21.48 | 74,800 | — | — |
| 2000-03-07 | $10.25 | $21.62 | 41,800 | — | — |
| 2000-03-06 | $10.19 | $21.48 | 69,800 | — | — |
| 2000-03-03 | $10.25 | $21.62 | 39,100 | — | — |
| 2000-03-02 | $10.50 | $22.14 | 36,200 | — | — |
| 2000-03-01 | $10.50 | $22.14 | 33,800 | — | — |
| 2000-02-29 | $10.50 | $22.14 | 30,300 | — | — |
| 2000-02-28 | $10.50 | $22.14 | 37,800 | — | — |
| 2000-02-25 | $10.50 | $22.14 | 32,200 | — | — |
| 2000-02-24 | $10.50 | $22.14 | 56,900 | — | — |
| 2000-02-23 | $10.50 | $22.14 | 66,800 | — | — |
| 2000-02-22 | $10.19 | $21.48 | 48,100 | — | — |
| 2000-02-18 | $10.25 | $21.62 | 40,500 | — | — |
| 2000-02-17 | $10.25 | $21.62 | 27,300 | — | — |
| 2000-02-16 | $10.38 | $21.88 | 83,400 | — | — |
| 2000-02-15 | $10.25 | $21.62 | 71,700 | — | — |
| 2000-02-14 | $10.44 | $22.01 | 44,200 | — | — |
| 2000-02-11 | $10.63 | $22.41 | 27,800 | — | — |
| 2000-02-10 | $10.63 | $22.26 | 40,600 | — | — |
| 2000-02-09 | $10.75 | $22.52 | 27,500 | — | — |
| 2000-02-08 | $10.63 | $22.26 | 38,500 | — | — |
| 2000-02-07 | $10.50 | $22.00 | 61,900 | — | — |
| 2000-02-04 | $10.69 | $22.39 | 37,200 | — | — |
| 2000-02-03 | $10.69 | $22.39 | 86,000 | — | — |
| 2000-02-02 | $10.56 | $22.13 | 85,200 | — | — |
| 2000-02-01 | $10.38 | $21.74 | 41,400 | — | — |
| 2000-01-31 | $10.44 | $21.87 | 54,200 | — | — |
| 2000-01-28 | $10.38 | $21.74 | 21,900 | — | — |
| 2000-01-27 | $10.44 | $21.87 | 52,900 | — | — |
| 2000-01-26 | $10.44 | $21.87 | 46,500 | — | — |
| 2000-01-25 | $10.50 | $22.00 | 42,300 | — | — |
| 2000-01-24 | $10.31 | $21.61 | 93,700 | — | — |
| 2000-01-21 | $10.31 | $21.61 | 44,600 | — | — |
| 2000-01-20 | $10.44 | $21.87 | 20,800 | — | — |
| 2000-01-19 | $10.31 | $21.61 | 59,500 | — | — |
| 2000-01-18 | $10.38 | $21.74 | 44,600 | — | — |
| 2000-01-14 | $10.44 | $21.87 | 46,700 | — | — |
| 2000-01-13 | $10.44 | $21.87 | 65,700 | — | — |
| 2000-01-12 | $10.25 | $21.33 | 50,800 | — | — |
| 2000-01-11 | $10.38 | $21.59 | 56,300 | — | — |
| 2000-01-10 | $10.63 | $22.11 | 67,800 | — | — |
| 2000-01-07 | $10.38 | $21.59 | 49,900 | — | — |
| 2000-01-06 | $10.19 | $21.20 | 62,200 | — | — |
| 2000-01-05 | $10.19 | $21.20 | 89,000 | — | — |
| 2000-01-04 | $10.00 | $20.81 | 58,900 | — | — |
| 2000-01-03 | $9.75 | $20.29 | 64,600 | — | — |