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
- 1987-09-23 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 | $8.63 | $21.81 | 226,900 | — | — |
| 2000-12-28 | $8.44 | $21.34 | 144,500 | — | — |
| 2000-12-27 | $8.44 | $21.34 | 84,500 | — | — |
| 2000-12-26 | $8.38 | $21.18 | 180,200 | — | — |
| 2000-12-22 | $8.44 | $21.34 | 119,900 | — | — |
| 2000-12-21 | $8.56 | $21.65 | 170,300 | — | — |
| 2000-12-20 | $8.50 | $21.49 | 130,400 | — | — |
| 2000-12-19 | $8.50 | $21.49 | 111,700 | — | — |
| 2000-12-18 | $8.50 | $21.49 | 227,600 | — | — |
| 2000-12-15 | $8.19 | $20.70 | 71,100 | — | — |
| 2000-12-14 | $8.25 | $20.86 | 139,700 | — | — |
| 2000-12-13 | $8.19 | $20.70 | 174,600 | — | — |
| 2000-12-12 | $8.06 | $20.39 | 95,700 | — | — |
| 2000-12-11 | $8.19 | $20.59 | 80,800 | — | — |
| 2000-12-08 | $8.25 | $20.74 | 126,800 | — | — |
| 2000-12-07 | $8.06 | $20.27 | 76,700 | — | — |
| 2000-12-06 | $8.13 | $20.43 | 73,900 | — | — |
| 2000-12-05 | $8.19 | $20.59 | 103,700 | — | — |
| 2000-12-04 | $8.06 | $20.27 | 109,700 | — | — |
| 2000-12-01 | $8.06 | $20.27 | 292,700 | — | — |
| 2000-11-30 | $8.06 | $20.27 | 85,400 | — | — |
| 2000-11-29 | $8.06 | $20.27 | 206,000 | — | — |
| 2000-11-28 | $8.00 | $20.12 | 145,800 | — | — |
| 2000-11-27 | $8.06 | $20.27 | 119,600 | — | — |
| 2000-11-24 | $8.00 | $20.12 | 17,500 | — | — |
| 2000-11-22 | $8.00 | $20.12 | 122,300 | — | — |
| 2000-11-21 | $8.13 | $20.43 | 102,500 | — | — |
| 2000-11-20 | $8.06 | $20.27 | 104,600 | — | — |
| 2000-11-17 | $8.13 | $20.43 | 105,700 | — | — |
| 2000-11-16 | $8.22 | $20.67 | 71,100 | — | — |
| 2000-11-15 | $8.31 | $20.90 | 98,800 | — | — |
| 2000-11-14 | $8.44 | $21.22 | 67,800 | — | — |
| 2000-11-13 | $8.31 | $20.90 | 40,700 | — | — |
| 2000-11-10 | $8.38 | $21.06 | 100,500 | — | — |
| 2000-11-09 | $8.44 | $21.10 | 48,100 | — | — |
| 2000-11-08 | $8.38 | $20.94 | 113,900 | — | — |
| 2000-11-07 | $8.56 | $21.41 | 122,900 | — | — |
| 2000-11-06 | $8.56 | $21.41 | 49,800 | — | — |
| 2000-11-03 | $8.56 | $21.41 | 26,100 | — | — |
| 2000-11-02 | $8.69 | $21.73 | 21,700 | — | — |
| 2000-11-01 | $8.63 | $21.57 | 55,300 | — | — |
| 2000-10-31 | $8.69 | $21.73 | 56,200 | — | — |
| 2000-10-30 | $8.63 | $21.57 | 107,000 | — | — |
| 2000-10-27 | $8.56 | $21.41 | 92,000 | — | — |
| 2000-10-26 | $8.38 | $20.94 | 77,700 | — | — |
| 2000-10-25 | $8.50 | $21.26 | 56,900 | — | — |
| 2000-10-24 | $8.50 | $21.26 | 49,900 | — | — |
| 2000-10-23 | $8.41 | $21.02 | 57,300 | — | — |
| 2000-10-20 | $8.38 | $20.94 | 85,300 | — | — |
| 2000-10-19 | $8.31 | $20.79 | 41,200 | — | — |
| 2000-10-18 | $8.38 | $20.94 | 70,200 | — | — |
| 2000-10-17 | $8.38 | $20.94 | 88,000 | — | — |
| 2000-10-16 | $8.50 | $21.26 | 60,300 | — | — |
| 2000-10-13 | $8.63 | $21.57 | 28,800 | — | — |
| 2000-10-12 | $8.50 | $21.26 | 59,100 | — | — |
| 2000-10-11 | $8.63 | $21.57 | 20,200 | — | — |
| 2000-10-10 | $8.75 | $21.77 | 69,600 | — | — |
| 2000-10-09 | $8.69 | $21.61 | 31,800 | — | — |
| 2000-10-06 | $8.63 | $21.46 | 35,600 | — | — |
| 2000-10-05 | $8.69 | $21.61 | 40,900 | — | — |
| 2000-10-04 | $8.63 | $21.46 | 84,700 | — | — |
| 2000-10-03 | $8.63 | $21.46 | 154,100 | — | — |
| 2000-10-02 | $8.50 | $21.15 | 26,000 | — | — |
| 2000-09-29 | $8.56 | $21.30 | 42,900 | — | — |
| 2000-09-28 | $8.44 | $20.99 | 123,800 | — | — |
| 2000-09-27 | $8.44 | $20.99 | 111,900 | — | — |
| 2000-09-26 | $8.63 | $21.46 | 65,200 | — | — |
| 2000-09-25 | $8.50 | $21.15 | 61,300 | — | — |
| 2000-09-22 | $8.38 | $20.83 | 48,200 | — | — |
| 2000-09-21 | $8.31 | $20.68 | 81,500 | — | — |
| 2000-09-20 | $8.38 | $20.83 | 27,300 | — | — |
| 2000-09-19 | $8.44 | $20.99 | 47,100 | — | — |
| 2000-09-18 | $8.44 | $20.99 | 123,100 | — | — |
| 2000-09-15 | $8.50 | $21.15 | 53,200 | — | — |
| 2000-09-14 | $8.56 | $21.30 | 66,100 | — | — |
| 2000-09-13 | $8.63 | $21.46 | 60,000 | — | — |
| 2000-09-12 | $8.56 | $21.30 | 77,500 | — | — |
| 2000-09-11 | $8.56 | $21.19 | 52,600 | — | — |
| 2000-09-08 | $8.69 | $21.50 | 75,400 | — | — |
| 2000-09-07 | $8.69 | $21.50 | 44,100 | — | — |
| 2000-09-06 | $8.69 | $21.50 | 88,200 | — | — |
| 2000-09-05 | $8.75 | $21.65 | 94,000 | — | — |
| 2000-09-01 | $8.63 | $21.34 | 43,800 | — | — |
| 2000-08-31 | $8.63 | $21.34 | 62,400 | — | — |
| 2000-08-30 | $8.56 | $21.19 | 99,800 | — | — |
| 2000-08-29 | $8.56 | $21.19 | 53,500 | — | — |
| 2000-08-28 | $8.56 | $21.19 | 81,800 | — | — |
| 2000-08-25 | $8.56 | $21.19 | 150,400 | — | — |
| 2000-08-24 | $8.50 | $21.03 | 104,400 | — | — |
| 2000-08-23 | $8.31 | $20.57 | 49,600 | — | — |
| 2000-08-22 | $8.31 | $20.57 | 51,400 | — | — |
| 2000-08-21 | $8.38 | $20.72 | 72,100 | — | — |
| 2000-08-18 | $8.38 | $20.72 | 63,100 | — | — |
| 2000-08-17 | $8.38 | $20.72 | 64,200 | — | — |
| 2000-08-16 | $8.44 | $20.88 | 65,200 | — | — |
| 2000-08-15 | $8.38 | $20.72 | 100,400 | — | — |
| 2000-08-14 | $8.38 | $20.72 | 292,100 | — | — |
| 2000-08-11 | $8.50 | $21.03 | 23,500 | — | — |
| 2000-08-10 | $8.56 | $21.19 | 103,600 | — | — |
| 2000-08-09 | $8.44 | $20.88 | 96,100 | — | — |
| 2000-08-08 | $8.50 | $20.92 | 76,300 | — | — |
| 2000-08-07 | $8.44 | $20.76 | 105,200 | — | — |
| 2000-08-04 | $8.38 | $20.61 | 30,500 | — | — |
| 2000-08-03 | $8.31 | $20.46 | 92,200 | — | — |
| 2000-08-02 | $8.31 | $20.46 | 31,400 | — | — |
| 2000-08-01 | $8.25 | $20.30 | 41,100 | — | — |
| 2000-07-31 | $8.31 | $20.46 | 182,700 | — | — |
| 2000-07-28 | $8.31 | $20.46 | 153,500 | — | — |
| 2000-07-27 | $8.25 | $20.30 | 93,000 | — | — |
| 2000-07-26 | $8.31 | $20.46 | 100,800 | — | — |
| 2000-07-25 | $8.19 | $20.15 | 88,900 | — | — |
| 2000-07-24 | $8.13 | $19.99 | 94,500 | — | — |
| 2000-07-21 | $8.06 | $19.84 | 95,700 | — | — |
| 2000-07-20 | $8.06 | $19.84 | 144,900 | — | — |
| 2000-07-19 | $8.00 | $19.69 | 33,500 | — | — |
| 2000-07-18 | $8.00 | $19.69 | 49,800 | — | — |
| 2000-07-17 | $7.94 | $19.53 | 68,700 | — | — |
| 2000-07-14 | $7.94 | $19.53 | 46,700 | — | — |
| 2000-07-13 | $7.94 | $19.53 | 168,600 | — | — |
| 2000-07-12 | $7.88 | $19.38 | 156,900 | — | — |
| 2000-07-11 | $8.06 | $19.73 | 167,700 | — | — |
| 2000-07-10 | $8.13 | $19.88 | 180,500 | — | — |
| 2000-07-07 | $8.25 | $20.19 | 117,600 | — | — |
| 2000-07-06 | $8.00 | $19.57 | 80,800 | — | — |
| 2000-07-05 | $8.06 | $19.73 | 54,200 | — | — |
| 2000-07-03 | $7.94 | $19.42 | 28,200 | — | — |
| 2000-06-30 | $8.00 | $19.57 | 34,500 | — | — |
| 2000-06-29 | $8.06 | $19.73 | 35,500 | — | — |
| 2000-06-28 | $8.06 | $19.73 | 225,100 | — | — |
| 2000-06-27 | $8.00 | $19.57 | 101,800 | — | — |
| 2000-06-26 | $8.00 | $19.57 | 42,800 | — | — |
| 2000-06-23 | $7.94 | $19.42 | 36,900 | — | — |
| 2000-06-22 | $7.88 | $19.27 | 68,200 | — | — |
| 2000-06-21 | $7.88 | $19.27 | 73,400 | — | — |
| 2000-06-20 | $7.88 | $19.27 | 51,600 | — | — |
| 2000-06-19 | $7.88 | $19.27 | 71,300 | — | — |
| 2000-06-16 | $7.88 | $19.27 | 115,400 | — | — |
| 2000-06-15 | $7.88 | $19.27 | 52,500 | — | — |
| 2000-06-14 | $7.81 | $19.12 | 95,800 | — | — |
| 2000-06-13 | $7.75 | $18.96 | 50,200 | — | — |
| 2000-06-12 | $7.75 | $18.96 | 192,100 | — | — |
| 2000-06-09 | $7.94 | $19.31 | 146,900 | — | — |
| 2000-06-08 | $7.88 | $19.16 | 118,800 | — | — |
| 2000-06-07 | $8.00 | $19.46 | 130,700 | — | — |
| 2000-06-06 | $7.94 | $19.31 | 174,800 | — | — |
| 2000-06-05 | $7.94 | $19.31 | 103,000 | — | — |
| 2000-06-02 | $8.00 | $19.46 | 86,200 | — | — |
| 2000-06-01 | $8.00 | $19.46 | 73,900 | — | — |
| 2000-05-31 | $7.94 | $19.31 | 69,600 | — | — |
| 2000-05-30 | $7.94 | $19.31 | 74,200 | — | — |
| 2000-05-26 | $8.00 | $19.46 | 119,700 | — | — |
| 2000-05-25 | $7.81 | $19.01 | 56,300 | — | — |
| 2000-05-24 | $7.75 | $18.85 | 77,800 | — | — |
| 2000-05-23 | $7.75 | $18.85 | 69,400 | — | — |
| 2000-05-22 | $7.63 | $18.55 | 48,300 | — | — |
| 2000-05-19 | $7.69 | $18.70 | 52,700 | — | — |
| 2000-05-18 | $7.63 | $18.55 | 64,400 | — | — |
| 2000-05-17 | $7.69 | $18.70 | 160,200 | — | — |
| 2000-05-16 | $7.56 | $18.40 | 57,000 | — | — |
| 2000-05-15 | $7.56 | $18.40 | 58,200 | — | — |
| 2000-05-12 | $7.56 | $18.40 | 106,200 | — | — |
| 2000-05-11 | $7.56 | $18.40 | 98,500 | — | — |
| 2000-05-10 | $7.63 | $18.55 | 33,400 | — | — |
| 2000-05-09 | $7.69 | $18.59 | 71,800 | — | — |
| 2000-05-08 | $7.75 | $18.74 | 36,700 | — | — |
| 2000-05-05 | $7.75 | $18.74 | 198,000 | — | — |
| 2000-05-04 | $7.81 | $18.89 | 60,900 | — | — |
| 2000-05-03 | $7.75 | $18.74 | 132,200 | — | — |
| 2000-05-02 | $7.94 | $19.19 | 60,600 | — | — |
| 2000-05-01 | $8.00 | $19.34 | 158,600 | — | — |
| 2000-04-28 | $8.06 | $19.50 | 95,000 | — | — |
| 2000-04-27 | $7.88 | $19.04 | 75,600 | — | — |
| 2000-04-26 | $7.88 | $19.04 | 116,800 | — | — |
| 2000-04-25 | $7.75 | $18.74 | 101,800 | — | — |
| 2000-04-24 | $7.88 | $19.04 | 82,200 | — | — |
| 2000-04-20 | $7.88 | $19.04 | 42,300 | — | — |
| 2000-04-19 | $7.81 | $18.89 | 113,500 | — | — |
| 2000-04-18 | $7.69 | $18.59 | 80,400 | — | — |
| 2000-04-17 | $7.69 | $18.59 | 107,700 | — | — |
| 2000-04-14 | $7.88 | $19.04 | 73,200 | — | — |
| 2000-04-13 | $7.88 | $19.04 | 69,100 | — | — |
| 2000-04-12 | $7.94 | $19.19 | 74,800 | — | — |
| 2000-04-11 | $8.00 | $19.34 | 232,900 | — | — |
| 2000-04-10 | $8.13 | $19.54 | 146,200 | — | — |
| 2000-04-07 | $8.13 | $19.54 | 77,300 | — | — |
| 2000-04-06 | $8.19 | $19.69 | 78,000 | — | — |
| 2000-04-05 | $8.19 | $19.69 | 199,900 | — | — |
| 2000-04-04 | $8.25 | $19.84 | 169,400 | — | — |
| 2000-04-03 | $8.13 | $19.54 | 78,700 | — | — |
| 2000-03-31 | $8.00 | $19.24 | 68,500 | — | — |
| 2000-03-30 | $7.94 | $19.09 | 99,900 | — | — |
| 2000-03-29 | $7.88 | $18.93 | 123,900 | — | — |
| 2000-03-28 | $7.94 | $19.09 | 120,500 | — | — |
| 2000-03-27 | $7.81 | $18.78 | 82,300 | — | — |
| 2000-03-24 | $7.81 | $18.78 | 221,000 | — | — |
| 2000-03-23 | $7.56 | $18.18 | 60,500 | — | — |
| 2000-03-22 | $7.56 | $18.18 | 118,700 | — | — |
| 2000-03-21 | $7.50 | $18.03 | 87,200 | — | — |
| 2000-03-20 | $7.56 | $18.18 | 53,000 | — | — |
| 2000-03-17 | $7.50 | $18.03 | 53,700 | — | — |
| 2000-03-16 | $7.53 | $18.11 | 99,400 | — | — |
| 2000-03-15 | $7.56 | $18.18 | 35,600 | — | — |
| 2000-03-14 | $7.50 | $18.03 | 74,100 | — | — |
| 2000-03-13 | $7.44 | $17.88 | 106,400 | — | — |
| 2000-03-10 | $7.56 | $18.18 | 73,700 | — | — |
| 2000-03-09 | $7.56 | $18.07 | 82,100 | — | — |
| 2000-03-08 | $7.50 | $17.92 | 57,100 | — | — |
| 2000-03-07 | $7.56 | $18.07 | 84,300 | — | — |
| 2000-03-06 | $7.56 | $18.07 | 112,300 | — | — |
| 2000-03-03 | $7.75 | $18.52 | 55,100 | — | — |
| 2000-03-02 | $7.69 | $18.37 | 52,100 | — | — |
| 2000-03-01 | $7.75 | $18.52 | 71,000 | — | — |
| 2000-02-29 | $7.75 | $18.52 | 68,500 | — | — |
| 2000-02-28 | $7.81 | $18.67 | 149,500 | — | — |
| 2000-02-25 | $7.94 | $18.97 | 145,100 | — | — |
| 2000-02-24 | $7.88 | $18.82 | 90,600 | — | — |
| 2000-02-23 | $7.75 | $18.52 | 54,400 | — | — |
| 2000-02-22 | $7.75 | $18.52 | 73,900 | — | — |
| 2000-02-18 | $7.81 | $18.67 | 171,300 | — | — |
| 2000-02-17 | $7.75 | $18.52 | 109,000 | — | — |
| 2000-02-16 | $7.75 | $18.52 | 61,200 | — | — |
| 2000-02-15 | $7.81 | $18.67 | 120,100 | — | — |
| 2000-02-14 | $7.88 | $18.82 | 89,400 | — | — |
| 2000-02-11 | $7.88 | $18.82 | 81,700 | — | — |
| 2000-02-10 | $7.88 | $18.82 | 104,100 | — | — |
| 2000-02-09 | $7.88 | $18.82 | 71,400 | — | — |
| 2000-02-08 | $7.81 | $18.67 | 120,100 | — | — |
| 2000-02-07 | $7.94 | $18.86 | 153,400 | — | — |
| 2000-02-04 | $8.19 | $19.45 | 66,600 | — | — |
| 2000-02-03 | $8.19 | $19.45 | 88,200 | — | — |
| 2000-02-02 | $8.13 | $19.30 | 144,800 | — | — |
| 2000-02-01 | $8.00 | $19.01 | 81,100 | — | — |
| 2000-01-31 | $8.13 | $19.30 | 256,700 | — | — |
| 2000-01-28 | $8.06 | $19.16 | 106,400 | — | — |
| 2000-01-27 | $8.00 | $19.01 | 194,600 | — | — |
| 2000-01-26 | $7.81 | $18.56 | 104,600 | — | — |
| 2000-01-25 | $7.69 | $18.27 | 146,900 | — | — |
| 2000-01-24 | $7.69 | $18.27 | 95,600 | — | — |
| 2000-01-21 | $7.75 | $18.41 | 134,200 | — | — |
| 2000-01-20 | $7.56 | $17.97 | 131,800 | — | — |
| 2000-01-19 | $7.56 | $17.97 | 150,300 | — | — |
| 2000-01-18 | $7.44 | $17.67 | 122,600 | — | — |
| 2000-01-14 | $7.44 | $17.67 | 89,900 | — | — |
| 2000-01-13 | $7.50 | $17.82 | 101,800 | — | — |
| 2000-01-12 | $7.50 | $17.82 | 81,700 | — | — |
| 2000-01-11 | $7.56 | $17.97 | 120,600 | — | — |
| 2000-01-10 | $7.69 | $18.16 | 120,200 | — | — |
| 2000-01-07 | $7.56 | $17.86 | 107,000 | — | — |
| 2000-01-06 | $7.63 | $18.01 | 85,100 | — | — |
| 2000-01-05 | $7.56 | $17.86 | 108,400 | — | — |
| 2000-01-04 | $7.44 | $17.57 | 93,000 | — | — |
| 2000-01-03 | $7.50 | $17.71 | 134,300 | — | — |