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
- 1994-04-07 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 | $9.81 | $10.81 | 160,600 | — | — |
| 2000-12-28 | $10.00 | $11.02 | 159,400 | — | — |
| 2000-12-27 | $9.59 | $10.57 | 109,000 | — | — |
| 2000-12-26 | $10.00 | $10.94 | 46,000 | — | — |
| 2000-12-22 | $10.00 | $10.94 | 163,800 | — | — |
| 2000-12-21 | $9.28 | $10.15 | 51,000 | — | — |
| 2000-12-20 | $9.25 | $10.12 | 58,800 | — | — |
| 2000-12-19 | $9.22 | $10.08 | 85,600 | — | — |
| 2000-12-18 | $9.22 | $10.08 | 168,400 | — | — |
| 2000-12-15 | $9.19 | $10.05 | 329,800 | — | — |
| 2000-12-14 | $9.19 | $10.05 | 212,400 | — | — |
| 2000-12-13 | $9.25 | $10.12 | 333,800 | — | — |
| 2000-12-12 | $9.25 | $10.04 | 124,800 | — | — |
| 2000-12-11 | $9.34 | $10.14 | 188,400 | — | — |
| 2000-12-08 | $9.38 | $10.18 | 282,200 | — | — |
| 2000-12-07 | $9.19 | $9.97 | 157,600 | — | — |
| 2000-12-06 | $9.09 | $9.87 | 538,800 | — | — |
| 2000-12-05 | $8.97 | $9.74 | 124,200 | — | — |
| 2000-12-04 | $8.50 | $9.23 | 103,200 | — | — |
| 2000-12-01 | $9.03 | $9.80 | 172,000 | — | — |
| 2000-11-30 | $8.81 | $9.57 | 71,600 | — | — |
| 2000-11-29 | $8.81 | $9.57 | 42,800 | — | — |
| 2000-11-28 | $8.41 | $9.12 | 132,200 | — | — |
| 2000-11-27 | $8.94 | $9.70 | 210,800 | — | — |
| 2000-11-24 | $9.00 | $9.77 | 38,800 | — | — |
| 2000-11-22 | $8.81 | $9.57 | 49,000 | — | — |
| 2000-11-21 | $8.94 | $9.70 | 197,400 | — | — |
| 2000-11-20 | $8.75 | $9.50 | 57,800 | — | — |
| 2000-11-17 | $8.81 | $9.57 | 97,600 | — | — |
| 2000-11-16 | $8.91 | $9.67 | 309,200 | — | — |
| 2000-11-15 | $8.88 | $9.63 | 79,800 | — | — |
| 2000-11-14 | $8.25 | $8.95 | 212,000 | — | — |
| 2000-11-13 | $8.03 | $8.72 | 86,400 | — | — |
| 2000-11-10 | $8.41 | $9.12 | 82,000 | — | — |
| 2000-11-09 | $8.88 | $9.63 | 65,000 | — | — |
| 2000-11-08 | $8.75 | $9.50 | 272,800 | — | — |
| 2000-11-07 | $9.02 | $9.79 | 126,400 | — | — |
| 2000-11-06 | $8.84 | $9.60 | 113,400 | — | — |
| 2000-11-03 | $8.94 | $9.70 | 180,200 | — | — |
| 2000-11-02 | $8.63 | $9.36 | 124,800 | — | — |
| 2000-11-01 | $8.44 | $9.16 | 91,000 | — | — |
| 2000-10-31 | $8.59 | $9.33 | 345,000 | — | — |
| 2000-10-30 | $7.94 | $8.62 | 567,000 | — | — |
| 2000-10-27 | $7.94 | $8.62 | 77,000 | — | — |
| 2000-10-26 | $7.97 | $8.65 | 135,600 | — | — |
| 2000-10-25 | $7.84 | $8.51 | 152,400 | — | — |
| 2000-10-24 | $7.88 | $8.55 | 167,200 | — | — |
| 2000-10-23 | $7.72 | $8.38 | 344,800 | — | — |
| 2000-10-20 | $7.63 | $8.28 | 222,800 | — | — |
| 2000-10-19 | $6.91 | $7.50 | 209,200 | — | — |
| 2000-10-18 | $6.50 | $7.06 | 80,600 | — | — |
| 2000-10-17 | $6.88 | $7.46 | 86,200 | — | — |
| 2000-10-16 | $6.97 | $7.56 | 50,800 | — | — |
| 2000-10-13 | $7.06 | $7.67 | 53,800 | — | — |
| 2000-10-12 | $6.47 | $7.02 | 172,800 | — | — |
| 2000-10-11 | $6.81 | $7.39 | 107,800 | — | — |
| 2000-10-10 | $6.75 | $7.33 | 76,600 | — | — |
| 2000-10-09 | $6.75 | $7.33 | 63,400 | — | — |
| 2000-10-06 | $6.88 | $7.46 | 51,000 | — | — |
| 2000-10-05 | $6.72 | $7.29 | 66,400 | — | — |
| 2000-10-04 | $7.13 | $7.73 | 125,800 | — | — |
| 2000-10-03 | $6.72 | $7.29 | 196,200 | — | — |
| 2000-10-02 | $6.59 | $7.16 | 238,200 | — | — |
| 2000-09-29 | $6.66 | $7.23 | 328,800 | — | — |
| 2000-09-28 | $7.03 | $7.63 | 135,000 | — | — |
| 2000-09-27 | $6.69 | $7.26 | 326,200 | — | — |
| 2000-09-26 | $6.81 | $7.39 | 142,800 | — | — |
| 2000-09-25 | $7.38 | $8.01 | 98,200 | — | — |
| 2000-09-22 | $7.44 | $8.07 | 228,800 | — | — |
| 2000-09-21 | $7.53 | $8.17 | 47,800 | — | — |
| 2000-09-20 | $7.34 | $7.97 | 98,800 | — | — |
| 2000-09-19 | $7.44 | $8.07 | 99,400 | — | — |
| 2000-09-18 | $7.34 | $7.97 | 65,200 | — | — |
| 2000-09-15 | $7.38 | $8.01 | 137,800 | — | — |
| 2000-09-14 | $7.59 | $8.24 | 133,600 | — | — |
| 2000-09-13 | $7.59 | $8.24 | 78,400 | — | — |
| 2000-09-12 | $7.48 | $8.12 | 84,800 | — | — |
| 2000-09-11 | $7.44 | $8.07 | 95,400 | — | — |
| 2000-09-08 | $7.41 | $8.04 | 101,600 | — | — |
| 2000-09-07 | $7.75 | $8.41 | 119,200 | — | — |
| 2000-09-06 | $7.44 | $8.07 | 68,400 | — | — |
| 2000-09-05 | $7.28 | $7.90 | 58,600 | — | — |
| 2000-09-01 | $7.38 | $8.01 | 139,600 | — | — |
| 2000-08-31 | $7.31 | $7.94 | 136,200 | — | — |
| 2000-08-30 | $7.38 | $8.01 | 32,600 | — | — |
| 2000-08-29 | $7.50 | $8.14 | 97,800 | — | — |
| 2000-08-28 | $7.63 | $8.28 | 87,600 | — | — |
| 2000-08-25 | $7.59 | $8.24 | 111,200 | — | — |
| 2000-08-24 | $7.63 | $8.28 | 99,000 | — | — |
| 2000-08-23 | $7.69 | $8.34 | 81,200 | — | — |
| 2000-08-22 | $7.81 | $8.48 | 79,400 | — | — |
| 2000-08-21 | $7.72 | $8.38 | 291,200 | — | — |
| 2000-08-18 | $7.75 | $8.41 | 147,800 | — | — |
| 2000-08-17 | $7.88 | $8.55 | 183,000 | — | — |
| 2000-08-16 | $7.88 | $8.55 | 482,800 | — | — |
| 2000-08-15 | $7.78 | $8.45 | 85,400 | — | — |
| 2000-08-14 | $7.97 | $8.65 | 125,200 | — | — |
| 2000-08-11 | $8.00 | $8.68 | 24,400 | — | — |
| 2000-08-10 | $7.69 | $8.34 | 30,600 | — | — |
| 2000-08-09 | $7.88 | $8.55 | 28,000 | — | — |
| 2000-08-08 | $8.00 | $8.68 | 37,800 | — | — |
| 2000-08-07 | $7.81 | $8.48 | 59,200 | — | — |
| 2000-08-04 | $7.50 | $8.14 | 68,000 | — | — |
| 2000-08-03 | $7.56 | $8.21 | 158,200 | — | — |
| 2000-08-02 | $8.16 | $8.85 | 236,600 | — | — |
| 2000-08-01 | $7.86 | $8.53 | 62,400 | — | — |
| 2000-07-31 | $7.56 | $8.21 | 112,800 | — | — |
| 2000-07-28 | $7.16 | $7.77 | 67,800 | — | — |
| 2000-07-27 | $7.47 | $8.11 | 89,600 | — | — |
| 2000-07-26 | $7.47 | $8.11 | 97,200 | — | — |
| 2000-07-25 | $7.47 | $8.11 | 111,000 | — | — |
| 2000-07-24 | $7.34 | $7.97 | 88,600 | — | — |
| 2000-07-21 | $7.47 | $8.11 | 174,600 | — | — |
| 2000-07-20 | $7.63 | $8.28 | 376,400 | — | — |
| 2000-07-19 | $7.41 | $8.04 | 89,200 | — | — |
| 2000-07-18 | $7.38 | $8.01 | 73,000 | — | — |
| 2000-07-17 | $7.78 | $8.45 | 92,600 | — | — |
| 2000-07-14 | $8.06 | $8.75 | 384,400 | — | — |
| 2000-07-13 | $7.75 | $8.41 | 71,800 | — | — |
| 2000-07-12 | $7.66 | $8.31 | 190,000 | — | — |
| 2000-07-11 | $7.66 | $8.31 | 346,400 | — | — |
| 2000-07-10 | $7.69 | $8.34 | 390,600 | — | — |
| 2000-07-07 | $7.34 | $7.97 | 66,000 | — | — |
| 2000-07-06 | $7.38 | $8.01 | 236,400 | — | — |
| 2000-07-05 | $7.50 | $8.14 | 244,600 | — | — |
| 2000-07-03 | $7.16 | $7.77 | 73,200 | — | — |
| 2000-06-30 | $7.13 | $7.73 | 348,600 | — | — |
| 2000-06-29 | $7.31 | $7.94 | 166,800 | — | — |
| 2000-06-28 | $7.25 | $7.87 | 127,200 | — | — |
| 2000-06-27 | $7.09 | $7.62 | 140,400 | — | — |
| 2000-06-26 | $7.03 | $7.56 | 238,400 | — | — |
| 2000-06-23 | $6.97 | $7.49 | 264,000 | — | — |
| 2000-06-22 | $6.97 | $7.49 | 199,000 | — | — |
| 2000-06-21 | $7.28 | $7.83 | 105,400 | — | — |
| 2000-06-20 | $7.44 | $7.99 | 89,400 | — | — |
| 2000-06-19 | $7.53 | $8.09 | 90,400 | — | — |
| 2000-06-16 | $7.50 | $8.06 | 397,000 | — | — |
| 2000-06-15 | $7.47 | $8.03 | 223,600 | — | — |
| 2000-06-14 | $7.50 | $8.06 | 230,600 | — | — |
| 2000-06-13 | $7.47 | $8.03 | 129,200 | — | — |
| 2000-06-12 | $7.09 | $7.62 | 108,000 | — | — |
| 2000-06-09 | $7.19 | $7.72 | 175,600 | — | — |
| 2000-06-08 | $7.16 | $7.69 | 239,800 | — | — |
| 2000-06-07 | $7.09 | $7.62 | 107,800 | — | — |
| 2000-06-06 | $7.06 | $7.59 | 89,200 | — | — |
| 2000-06-05 | $7.03 | $7.56 | 166,400 | — | — |
| 2000-06-02 | $7.06 | $7.59 | 46,400 | — | — |
| 2000-06-01 | $7.31 | $7.86 | 114,000 | — | — |
| 2000-05-31 | $7.44 | $7.99 | 92,200 | — | — |
| 2000-05-30 | $7.38 | $7.93 | 127,400 | — | — |
| 2000-05-26 | $7.22 | $7.76 | 62,200 | — | — |
| 2000-05-25 | $7.19 | $7.72 | 117,000 | — | — |
| 2000-05-24 | $7.22 | $7.76 | 88,200 | — | — |
| 2000-05-23 | $7.41 | $7.96 | 77,000 | — | — |
| 2000-05-22 | $7.50 | $8.06 | 96,400 | — | — |
| 2000-05-19 | $7.06 | $7.59 | 148,800 | — | — |
| 2000-05-18 | $7.09 | $7.62 | 346,600 | — | — |
| 2000-05-17 | $7.63 | $8.19 | 124,200 | — | — |
| 2000-05-16 | $7.69 | $8.26 | 487,000 | — | — |
| 2000-05-15 | $7.88 | $8.46 | 134,800 | — | — |
| 2000-05-12 | $7.88 | $8.46 | 58,000 | — | — |
| 2000-05-11 | $7.88 | $8.46 | 700,600 | — | — |
| 2000-05-10 | $7.53 | $8.09 | 61,400 | — | — |
| 2000-05-09 | $7.75 | $8.33 | 279,400 | — | — |
| 2000-05-08 | $7.78 | $8.36 | 143,800 | — | — |
| 2000-05-05 | $7.75 | $8.33 | 212,800 | — | — |
| 2000-05-04 | $7.50 | $8.06 | 465,400 | — | — |
| 2000-05-03 | $7.84 | $8.43 | 630,600 | — | — |
| 2000-05-02 | $8.25 | $8.87 | 94,000 | — | — |
| 2000-05-01 | $9.19 | $9.87 | 89,400 | — | — |
| 2000-04-28 | $9.52 | $10.24 | 198,600 | — | — |
| 2000-04-27 | $9.94 | $10.68 | 279,400 | — | — |
| 2000-04-26 | $10.00 | $10.75 | 104,400 | — | — |
| 2000-04-25 | $10.03 | $10.78 | 88,400 | — | — |
| 2000-04-24 | $9.84 | $10.58 | 208,000 | — | — |
| 2000-04-20 | $9.72 | $10.45 | 212,400 | — | — |
| 2000-04-19 | $9.94 | $10.68 | 24,000 | — | — |
| 2000-04-18 | $10.09 | $10.85 | 150,000 | — | — |
| 2000-04-17 | $9.94 | $10.68 | 55,400 | — | — |
| 2000-04-14 | $9.72 | $10.45 | 137,800 | — | — |
| 2000-04-13 | $9.78 | $10.51 | 78,800 | — | — |
| 2000-04-12 | $10.00 | $10.75 | 104,800 | — | — |
| 2000-04-11 | $9.69 | $10.41 | 139,400 | — | — |
| 2000-04-10 | $9.69 | $10.41 | 208,800 | — | — |
| 2000-04-07 | $10.13 | $10.88 | 378,000 | — | — |
| 2000-04-06 | $10.28 | $11.05 | 406,400 | — | — |
| 2000-04-05 | $10.19 | $10.95 | 162,400 | — | — |
| 2000-04-04 | $10.34 | $11.12 | 485,600 | — | — |
| 2000-04-03 | $10.81 | $11.62 | 377,200 | — | — |
| 2000-03-31 | $12.09 | $13.00 | 1,186,400 | — | — |
| 2000-03-30 | $10.03 | $10.78 | 382,000 | — | — |
| 2000-03-29 | $10.03 | $10.78 | 406,000 | — | — |
| 2000-03-28 | $9.56 | $10.20 | 273,000 | — | — |
| 2000-03-27 | $9.44 | $10.07 | 126,200 | — | — |
| 2000-03-24 | $9.47 | $10.10 | 149,200 | — | — |
| 2000-03-23 | $9.53 | $10.17 | 164,800 | — | — |
| 2000-03-22 | $9.53 | $10.17 | 254,200 | — | — |
| 2000-03-21 | $9.56 | $10.20 | 84,800 | — | — |
| 2000-03-20 | $9.34 | $9.97 | 716,600 | — | — |
| 2000-03-17 | $9.38 | $10.00 | 695,600 | — | — |
| 2000-03-16 | $9.50 | $10.14 | 133,000 | — | — |
| 2000-03-15 | $9.31 | $9.94 | 139,400 | — | — |
| 2000-03-14 | $9.09 | $9.70 | 533,800 | — | — |
| 2000-03-13 | $9.06 | $9.67 | 230,000 | — | — |
| 2000-03-10 | $9.25 | $9.87 | 275,200 | — | — |
| 2000-03-09 | $9.50 | $10.14 | 572,800 | — | — |
| 2000-03-08 | $9.34 | $9.97 | 266,000 | — | — |
| 2000-03-07 | $9.63 | $10.27 | 360,600 | — | — |
| 2000-03-06 | $9.88 | $10.54 | 448,200 | — | — |
| 2000-03-03 | $9.69 | $10.34 | 765,200 | — | — |
| 2000-03-02 | $9.78 | $10.44 | 370,600 | — | — |
| 2000-03-01 | $10.06 | $10.74 | 222,600 | — | — |
| 2000-02-29 | $9.75 | $10.40 | 589,800 | — | — |
| 2000-02-28 | $9.63 | $10.27 | 430,200 | — | — |
| 2000-02-25 | $9.66 | $10.31 | 169,400 | — | — |
| 2000-02-24 | $9.75 | $10.40 | 61,400 | — | — |
| 2000-02-23 | $10.00 | $10.67 | 167,000 | — | — |
| 2000-02-22 | $9.78 | $10.44 | 109,000 | — | — |
| 2000-02-18 | $9.59 | $10.24 | 92,800 | — | — |
| 2000-02-17 | $9.69 | $10.34 | 354,400 | — | — |
| 2000-02-16 | $9.69 | $10.34 | 252,600 | — | — |
| 2000-02-15 | $9.91 | $10.57 | 679,000 | — | — |
| 2000-02-14 | $10.00 | $10.67 | 351,200 | — | — |
| 2000-02-11 | $9.94 | $10.60 | 309,400 | — | — |
| 2000-02-10 | $10.03 | $10.70 | 56,400 | — | — |
| 2000-02-09 | $10.00 | $10.67 | 591,000 | — | — |
| 2000-02-08 | $9.75 | $10.40 | 108,400 | — | — |
| 2000-02-07 | $9.53 | $10.17 | 163,800 | — | — |
| 2000-02-04 | $9.91 | $10.57 | 56,000 | — | — |
| 2000-02-03 | $10.00 | $10.67 | 193,000 | — | — |
| 2000-02-02 | $9.81 | $10.47 | 282,200 | — | — |
| 2000-02-01 | $9.50 | $10.14 | 108,000 | — | — |
| 2000-01-31 | $9.78 | $10.44 | 170,000 | — | — |
| 2000-01-28 | $9.91 | $10.57 | 172,600 | — | — |
| 2000-01-27 | $9.81 | $10.47 | 74,200 | — | — |
| 2000-01-26 | $9.81 | $10.47 | 75,200 | — | — |
| 2000-01-25 | $9.81 | $10.47 | 286,200 | — | — |
| 2000-01-24 | $9.97 | $10.64 | 366,800 | — | — |
| 2000-01-21 | $9.91 | $10.57 | 97,400 | — | — |
| 2000-01-20 | $9.66 | $10.30 | 170,000 | — | — |
| 2000-01-19 | $9.56 | $10.20 | 113,200 | — | — |
| 2000-01-18 | $9.63 | $10.27 | 145,400 | — | — |
| 2000-01-14 | $9.66 | $10.30 | 368,600 | — | — |
| 2000-01-13 | $9.75 | $10.40 | 383,200 | — | — |
| 2000-01-12 | $9.50 | $10.14 | 57,800 | — | — |
| 2000-01-11 | $9.28 | $9.90 | 465,600 | — | — |
| 2000-01-10 | $9.75 | $10.40 | 152,400 | — | — |
| 2000-01-07 | $9.31 | $9.94 | 132,800 | — | — |
| 2000-01-06 | $9.31 | $9.94 | 343,600 | — | — |
| 2000-01-05 | $9.38 | $10.00 | 79,000 | — | — |
| 2000-01-04 | $9.28 | $9.90 | 102,000 | — | — |
| 2000-01-03 | $10.00 | $10.67 | 109,800 | — | — |