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
- 1999-07-29 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 | $7.75 | $8.16 | 87,400 | — | — |
| 2000-12-28 | $8.00 | $8.43 | 231,000 | — | — |
| 2000-12-27 | $7.63 | $8.03 | 145,700 | — | — |
| 2000-12-26 | $7.56 | $7.97 | 78,000 | — | — |
| 2000-12-22 | $7.50 | $7.90 | 59,200 | — | — |
| 2000-12-21 | $7.19 | $7.57 | 117,700 | — | — |
| 2000-12-20 | $7.19 | $7.47 | 125,200 | — | — |
| 2000-12-19 | $7.63 | $7.93 | 143,700 | — | — |
| 2000-12-18 | $7.94 | $8.25 | 79,800 | — | — |
| 2000-12-15 | $7.94 | $8.25 | 54,000 | — | — |
| 2000-12-14 | $7.94 | $8.25 | 33,500 | — | — |
| 2000-12-13 | $8.25 | $8.58 | 41,000 | — | — |
| 2000-12-12 | $8.25 | $8.58 | 47,100 | — | — |
| 2000-12-11 | $8.38 | $8.71 | 79,100 | — | — |
| 2000-12-08 | $7.94 | $8.25 | 86,700 | — | — |
| 2000-12-07 | $7.56 | $7.86 | 28,100 | — | — |
| 2000-12-06 | $7.31 | $7.60 | 44,300 | — | — |
| 2000-12-05 | $7.13 | $7.41 | 168,300 | — | — |
| 2000-12-04 | $6.88 | $7.15 | 52,900 | — | — |
| 2000-12-01 | $7.06 | $7.34 | 37,500 | — | — |
| 2000-11-30 | $7.00 | $7.28 | 97,500 | — | — |
| 2000-11-29 | $7.25 | $7.54 | 56,500 | — | — |
| 2000-11-28 | $7.13 | $7.41 | 65,800 | — | — |
| 2000-11-27 | $7.63 | $7.93 | 20,800 | — | — |
| 2000-11-24 | $7.69 | $7.99 | 138,100 | — | — |
| 2000-11-22 | $7.56 | $7.86 | 87,500 | — | — |
| 2000-11-21 | $7.69 | $7.99 | 26,600 | — | — |
| 2000-11-20 | $7.81 | $8.12 | 21,800 | — | — |
| 2000-11-17 | $8.00 | $8.32 | 47,700 | — | — |
| 2000-11-16 | $8.00 | $8.32 | 34,500 | — | — |
| 2000-11-15 | $8.25 | $8.58 | 47,400 | — | — |
| 2000-11-14 | $8.25 | $8.58 | 28,100 | — | — |
| 2000-11-13 | $8.13 | $8.45 | 55,400 | — | — |
| 2000-11-10 | $8.25 | $8.58 | 45,600 | — | — |
| 2000-11-09 | $8.75 | $9.10 | 51,800 | — | — |
| 2000-11-08 | $9.13 | $9.49 | 52,700 | — | — |
| 2000-11-07 | $9.38 | $9.74 | 26,700 | — | — |
| 2000-11-06 | $9.13 | $9.49 | 35,800 | — | — |
| 2000-11-03 | $9.38 | $9.74 | 29,500 | — | — |
| 2000-11-02 | $9.25 | $9.61 | 64,800 | — | — |
| 2000-11-01 | $8.38 | $8.71 | 93,900 | — | — |
| 2000-10-31 | $7.94 | $8.25 | 103,000 | — | — |
| 2000-10-30 | $7.19 | $7.47 | 102,400 | — | — |
| 2000-10-27 | $7.38 | $7.67 | 65,700 | — | — |
| 2000-10-26 | $7.31 | $7.60 | 140,400 | — | — |
| 2000-10-25 | $7.13 | $7.41 | 191,500 | — | — |
| 2000-10-24 | $7.25 | $7.54 | 74,900 | — | — |
| 2000-10-23 | $7.31 | $7.60 | 63,400 | — | — |
| 2000-10-20 | $7.50 | $7.80 | 56,300 | — | — |
| 2000-10-19 | $7.81 | $8.12 | 72,900 | — | — |
| 2000-10-18 | $7.63 | $7.93 | 125,000 | — | — |
| 2000-10-17 | $7.63 | $7.93 | 35,400 | — | — |
| 2000-10-16 | $7.50 | $7.80 | 75,200 | — | — |
| 2000-10-13 | $8.00 | $8.32 | 77,200 | — | — |
| 2000-10-12 | $8.00 | $8.32 | 65,400 | — | — |
| 2000-10-11 | $8.00 | $8.32 | 124,500 | — | — |
| 2000-10-10 | $8.50 | $8.84 | 87,700 | — | — |
| 2000-10-09 | $8.31 | $8.64 | 48,000 | — | — |
| 2000-10-06 | $8.44 | $8.77 | 80,600 | — | — |
| 2000-10-05 | $8.56 | $8.90 | 90,300 | — | — |
| 2000-10-04 | $8.13 | $8.45 | 127,100 | — | — |
| 2000-10-03 | $8.56 | $8.90 | 113,900 | — | — |
| 2000-10-02 | $8.81 | $9.16 | 97,400 | — | — |
| 2000-09-29 | $9.38 | $9.74 | 55,100 | — | — |
| 2000-09-28 | $9.44 | $9.81 | 39,000 | — | — |
| 2000-09-27 | $9.25 | $9.61 | 14,900 | — | — |
| 2000-09-26 | $9.44 | $9.81 | 35,000 | — | — |
| 2000-09-25 | $9.25 | $9.61 | 933,700 | — | — |
| 2000-09-22 | $10.06 | $10.46 | 33,200 | — | — |
| 2000-09-21 | $9.94 | $10.33 | 63,100 | — | — |
| 2000-09-20 | $10.00 | $10.39 | 85,600 | — | — |
| 2000-09-19 | $10.00 | $10.39 | 145,800 | — | — |
| 2000-09-18 | $10.06 | $10.46 | 263,500 | — | — |
| 2000-09-15 | $12.44 | $12.93 | 81,800 | — | — |
| 2000-09-14 | $12.81 | $13.32 | 45,400 | — | — |
| 2000-09-13 | $12.88 | $13.38 | 42,500 | — | — |
| 2000-09-12 | $12.94 | $13.45 | 67,900 | — | — |
| 2000-09-11 | $12.94 | $13.45 | 35,600 | — | — |
| 2000-09-08 | $12.44 | $12.93 | 201,000 | — | — |
| 2000-09-07 | $13.88 | $14.42 | 112,800 | — | — |
| 2000-09-06 | $14.00 | $14.55 | 143,700 | — | — |
| 2000-09-05 | $14.13 | $14.68 | 131,300 | — | — |
| 2000-09-01 | $14.06 | $14.62 | 113,000 | — | — |
| 2000-08-31 | $13.81 | $14.36 | 180,600 | — | — |
| 2000-08-30 | $13.63 | $14.16 | 84,600 | — | — |
| 2000-08-29 | $13.50 | $14.03 | 114,200 | — | — |
| 2000-08-28 | $13.56 | $14.00 | 80,700 | — | — |
| 2000-08-25 | $13.56 | $14.00 | 30,500 | — | — |
| 2000-08-24 | $13.69 | $14.13 | 63,100 | — | — |
| 2000-08-23 | $13.56 | $14.00 | 63,200 | — | — |
| 2000-08-22 | $13.63 | $14.06 | 85,600 | — | — |
| 2000-08-21 | $13.56 | $14.00 | 59,500 | — | — |
| 2000-08-18 | $13.69 | $14.13 | 35,400 | — | — |
| 2000-08-17 | $13.75 | $14.19 | 48,000 | — | — |
| 2000-08-16 | $13.19 | $13.61 | 205,500 | — | — |
| 2000-08-15 | $13.13 | $13.55 | 63,700 | — | — |
| 2000-08-14 | $13.31 | $13.74 | 51,600 | — | — |
| 2000-08-11 | $12.75 | $13.16 | 45,100 | — | — |
| 2000-08-10 | $12.56 | $12.97 | 35,500 | — | — |
| 2000-08-09 | $12.56 | $12.97 | 67,900 | — | — |
| 2000-08-08 | $12.63 | $13.03 | 30,200 | — | — |
| 2000-08-07 | $12.69 | $13.10 | 23,500 | — | — |
| 2000-08-04 | $12.69 | $13.10 | 14,800 | — | — |
| 2000-08-03 | $12.69 | $13.10 | 60,600 | — | — |
| 2000-08-02 | $12.69 | $13.10 | 77,800 | — | — |
| 2000-08-01 | $13.25 | $13.68 | 27,300 | — | — |
| 2000-07-31 | $13.19 | $13.61 | 47,300 | — | — |
| 2000-07-28 | $13.38 | $13.81 | 29,500 | — | — |
| 2000-07-27 | $13.75 | $14.19 | 32,300 | — | — |
| 2000-07-26 | $13.75 | $14.19 | 71,000 | — | — |
| 2000-07-25 | $12.94 | $13.35 | 142,300 | — | — |
| 2000-07-24 | $13.75 | $14.19 | 82,000 | — | — |
| 2000-07-21 | $13.94 | $14.39 | 28,600 | — | — |
| 2000-07-20 | $14.13 | $14.58 | 82,700 | — | — |
| 2000-07-19 | $14.19 | $14.64 | 48,500 | — | — |
| 2000-07-18 | $14.88 | $15.35 | 160,900 | — | — |
| 2000-07-17 | $14.63 | $15.10 | 68,000 | — | — |
| 2000-07-14 | $14.69 | $15.16 | 54,200 | — | — |
| 2000-07-13 | $14.63 | $15.10 | 127,800 | — | — |
| 2000-07-12 | $14.50 | $14.97 | 99,600 | — | — |
| 2000-07-11 | $14.06 | $14.51 | 72,200 | — | — |
| 2000-07-10 | $14.25 | $14.71 | 70,800 | — | — |
| 2000-07-07 | $13.88 | $14.32 | 55,700 | — | — |
| 2000-07-06 | $13.88 | $14.32 | 64,100 | — | — |
| 2000-07-05 | $13.25 | $13.68 | 67,900 | — | — |
| 2000-07-03 | $13.25 | $13.68 | 43,100 | — | — |
| 2000-06-30 | $13.25 | $13.68 | 804,100 | — | — |
| 2000-06-29 | $14.81 | $15.29 | 254,400 | — | — |
| 2000-06-28 | $14.44 | $14.90 | 308,200 | — | — |
| 2000-06-27 | $13.94 | $14.39 | 180,200 | — | — |
| 2000-06-26 | $13.50 | $13.93 | 162,900 | — | — |
| 2000-06-23 | $13.13 | $13.55 | 65,600 | — | — |
| 2000-06-22 | $12.63 | $13.03 | 84,500 | — | — |
| 2000-06-21 | $12.38 | $12.77 | 58,300 | — | — |
| 2000-06-20 | $12.69 | $13.10 | 97,000 | — | — |
| 2000-06-19 | $12.63 | $13.03 | 65,200 | — | — |
| 2000-06-16 | $12.56 | $12.97 | 189,300 | — | — |
| 2000-06-15 | $11.75 | $12.13 | 161,800 | — | — |
| 2000-06-14 | $13.31 | $13.74 | 73,900 | — | — |
| 2000-06-13 | $13.13 | $13.55 | 123,900 | — | — |
| 2000-06-12 | $13.63 | $14.06 | 73,900 | — | — |
| 2000-06-09 | $13.13 | $13.55 | 95,400 | — | — |
| 2000-06-08 | $12.63 | $13.03 | 60,100 | — | — |
| 2000-06-07 | $12.69 | $13.10 | 187,000 | — | — |
| 2000-06-06 | $12.63 | $13.03 | 141,400 | — | — |
| 2000-06-05 | $13.00 | $13.42 | 208,600 | — | — |
| 2000-06-02 | $12.63 | $13.03 | 229,300 | — | — |
| 2000-06-01 | $12.19 | $12.58 | 153,700 | — | — |
| 2000-05-31 | $11.75 | $12.13 | 128,000 | — | — |
| 2000-05-30 | $11.44 | $11.81 | 123,500 | — | — |
| 2000-05-26 | $11.50 | $11.87 | 103,800 | — | — |
| 2000-05-25 | $11.44 | $11.81 | 46,900 | — | — |
| 2000-05-24 | $11.38 | $11.74 | 169,800 | — | — |
| 2000-05-23 | $11.44 | $11.71 | 119,900 | — | — |
| 2000-05-22 | $10.94 | $11.20 | 91,400 | — | — |
| 2000-05-19 | $11.38 | $11.64 | 72,800 | — | — |
| 2000-05-18 | $11.50 | $11.77 | 208,000 | — | — |
| 2000-05-17 | $11.00 | $11.26 | 104,700 | — | — |
| 2000-05-16 | $10.69 | $10.94 | 179,500 | — | — |
| 2000-05-15 | $10.44 | $10.68 | 122,300 | — | — |
| 2000-05-12 | $10.00 | $10.24 | 312,000 | — | — |
| 2000-05-11 | $10.13 | $10.36 | 267,800 | — | — |
| 2000-05-10 | $9.94 | $10.17 | 388,500 | — | — |
| 2000-05-09 | $9.63 | $9.85 | 372,600 | — | — |
| 2000-05-08 | $8.75 | $8.96 | 70,700 | — | — |
| 2000-05-05 | $8.50 | $8.70 | 262,100 | — | — |
| 2000-05-04 | $8.19 | $8.38 | 118,600 | — | — |
| 2000-05-03 | $8.19 | $8.38 | 70,400 | — | — |
| 2000-05-02 | $8.38 | $8.57 | 133,700 | — | — |
| 2000-05-01 | $8.38 | $8.57 | 63,500 | — | — |
| 2000-04-28 | $8.44 | $8.64 | 63,100 | — | — |
| 2000-04-27 | $8.38 | $8.57 | 49,400 | — | — |
| 2000-04-26 | $8.44 | $8.64 | 77,600 | — | — |
| 2000-04-25 | $8.44 | $8.64 | 100,100 | — | — |
| 2000-04-24 | $8.25 | $8.44 | 224,000 | — | — |
| 2000-04-20 | $8.56 | $8.76 | 81,300 | — | — |
| 2000-04-19 | $8.94 | $9.15 | 75,900 | — | — |
| 2000-04-18 | $8.63 | $8.83 | 71,800 | — | — |
| 2000-04-17 | $8.06 | $8.25 | 127,000 | — | — |
| 2000-04-14 | $8.13 | $8.32 | 101,800 | — | — |
| 2000-04-13 | $8.69 | $8.89 | 52,000 | — | — |
| 2000-04-12 | $8.69 | $8.89 | 82,300 | — | — |
| 2000-04-11 | $8.94 | $9.15 | 91,000 | — | — |
| 2000-04-10 | $8.88 | $9.08 | 35,300 | — | — |
| 2000-04-07 | $8.94 | $9.15 | 94,000 | — | — |
| 2000-04-06 | $9.19 | $9.40 | 73,100 | — | — |
| 2000-04-05 | $9.00 | $9.21 | 85,600 | — | — |
| 2000-04-04 | $9.06 | $9.28 | 153,400 | — | — |
| 2000-04-03 | $9.13 | $9.34 | 72,100 | — | — |
| 2000-03-31 | $8.75 | $8.96 | 121,100 | — | — |
| 2000-03-30 | $8.88 | $9.08 | 91,100 | — | — |
| 2000-03-29 | $9.06 | $9.28 | 59,300 | — | — |
| 2000-03-28 | $9.06 | $9.28 | 115,200 | — | — |
| 2000-03-27 | $9.19 | $9.40 | 62,000 | — | — |
| 2000-03-24 | $9.13 | $9.34 | 149,100 | — | — |
| 2000-03-23 | $9.50 | $9.72 | 90,800 | — | — |
| 2000-03-22 | $9.69 | $9.82 | 154,800 | — | — |
| 2000-03-21 | $9.88 | $10.01 | 174,800 | — | — |
| 2000-03-20 | $9.75 | $9.88 | 559,300 | — | — |
| 2000-03-17 | $9.63 | $9.76 | 128,200 | — | — |
| 2000-03-16 | $9.69 | $9.82 | 327,100 | — | — |
| 2000-03-15 | $9.44 | $9.57 | 180,100 | — | — |
| 2000-03-14 | $9.56 | $9.69 | 501,600 | — | — |
| 2000-03-13 | $10.06 | $10.20 | 121,100 | — | — |
| 2000-03-10 | $10.25 | $10.39 | 168,200 | — | — |
| 2000-03-09 | $10.06 | $10.20 | 211,800 | — | — |
| 2000-03-08 | $10.00 | $10.14 | 242,400 | — | — |
| 2000-03-07 | $9.75 | $9.88 | 799,900 | — | — |
| 2000-03-06 | $9.63 | $9.76 | 167,900 | — | — |
| 2000-03-03 | $9.69 | $9.82 | 160,400 | — | — |
| 2000-03-02 | $9.56 | $9.69 | 174,900 | — | — |
| 2000-03-01 | $9.25 | $9.38 | 124,000 | — | — |
| 2000-02-29 | $9.50 | $9.63 | 159,600 | — | — |
| 2000-02-28 | $9.63 | $9.76 | 71,100 | — | — |
| 2000-02-25 | $9.00 | $9.12 | 191,800 | — | — |
| 2000-02-24 | $9.06 | $9.19 | 129,500 | — | — |
| 2000-02-23 | $9.31 | $9.44 | 106,900 | — | — |
| 2000-02-22 | $9.75 | $9.88 | 68,800 | — | — |
| 2000-02-18 | $9.69 | $9.82 | 80,400 | — | — |
| 2000-02-17 | $9.69 | $9.82 | 85,200 | — | — |
| 2000-02-16 | $9.56 | $9.69 | 163,600 | — | — |
| 2000-02-15 | $9.75 | $9.88 | 50,700 | — | — |
| 2000-02-14 | $10.00 | $10.14 | 88,800 | — | — |
| 2000-02-11 | $10.31 | $10.45 | 73,000 | — | — |
| 2000-02-10 | $10.25 | $10.39 | 109,600 | — | — |
| 2000-02-09 | $9.88 | $10.01 | 87,100 | — | — |
| 2000-02-08 | $10.44 | $10.58 | 186,000 | — | — |
| 2000-02-07 | $10.06 | $10.20 | 73,600 | — | — |
| 2000-02-04 | $10.13 | $10.26 | 129,200 | — | — |
| 2000-02-03 | $10.00 | $10.14 | 115,300 | — | — |
| 2000-02-02 | $10.25 | $10.39 | 182,200 | — | — |
| 2000-02-01 | $9.75 | $9.88 | 158,400 | — | — |
| 2000-01-31 | $9.63 | $9.76 | 148,000 | — | — |
| 2000-01-28 | $9.25 | $9.38 | 149,200 | — | — |
| 2000-01-27 | $9.50 | $9.63 | 141,400 | — | — |
| 2000-01-26 | $9.63 | $9.76 | 127,900 | — | — |
| 2000-01-25 | $9.44 | $9.57 | 215,600 | — | — |
| 2000-01-24 | $9.81 | $9.95 | 274,100 | — | — |
| 2000-01-21 | $10.06 | $10.20 | 1,517,200 | — | — |
| 2000-01-20 | $9.31 | $9.44 | 162,300 | — | — |
| 2000-01-19 | $9.44 | $9.57 | 86,800 | — | — |
| 2000-01-18 | $9.44 | $9.57 | 84,000 | — | — |
| 2000-01-14 | $9.56 | $9.69 | 45,200 | — | — |
| 2000-01-13 | $9.63 | $9.76 | 54,500 | — | — |
| 2000-01-12 | $9.63 | $9.76 | 433,800 | — | — |
| 2000-01-11 | $9.50 | $9.63 | 63,000 | — | — |
| 2000-01-10 | $9.56 | $9.69 | 165,700 | — | — |
| 2000-01-07 | $9.06 | $9.19 | 130,900 | — | — |
| 2000-01-06 | $8.94 | $9.06 | 122,300 | — | — |
| 2000-01-05 | $9.19 | $9.31 | 101,600 | — | — |
| 2000-01-04 | $9.13 | $9.25 | 97,100 | — | — |
| 2000-01-03 | $9.44 | $9.57 | 102,200 | — | — |