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
- 1998-04-23 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 | $10.66 | $10.66 | 2,070,800 | — | — |
| 2000-12-28 | $11.28 | $11.28 | 566,400 | — | — |
| 2000-12-27 | $11.00 | $11.00 | 942,800 | — | — |
| 2000-12-26 | $9.95 | $9.95 | 290,000 | — | — |
| 2000-12-22 | $10.69 | $10.69 | 255,600 | — | — |
| 2000-12-21 | $9.97 | $9.97 | 250,000 | — | — |
| 2000-12-20 | $10.09 | $10.09 | 364,400 | — | — |
| 2000-12-19 | $10.97 | $10.97 | 441,200 | — | — |
| 2000-12-18 | $10.56 | $10.56 | 426,800 | — | — |
| 2000-12-15 | $11.25 | $11.25 | 185,200 | — | — |
| 2000-12-14 | $10.69 | $10.69 | 387,200 | — | — |
| 2000-12-13 | $11.63 | $11.63 | 250,400 | — | — |
| 2000-12-12 | $12.63 | $12.63 | 432,800 | — | — |
| 2000-12-11 | $13.50 | $13.50 | 416,800 | — | — |
| 2000-12-08 | $13.13 | $13.13 | 546,000 | — | — |
| 2000-12-07 | $11.61 | $11.61 | 201,600 | — | — |
| 2000-12-06 | $11.66 | $11.66 | 1,731,600 | — | — |
| 2000-12-05 | $12.92 | $12.92 | 1,318,400 | — | — |
| 2000-12-04 | $9.52 | $9.52 | 482,400 | — | — |
| 2000-12-01 | $10.03 | $10.03 | 1,615,600 | — | — |
| 2000-11-30 | $10.00 | $10.00 | 562,400 | — | — |
| 2000-11-29 | $9.75 | $9.75 | 1,651,600 | — | — |
| 2000-11-28 | $8.16 | $8.16 | 1,484,000 | — | — |
| 2000-11-27 | $12.23 | $12.23 | 1,060,800 | — | — |
| 2000-11-24 | $11.81 | $11.81 | 144,800 | — | — |
| 2000-11-22 | $11.20 | $11.20 | 424,400 | — | — |
| 2000-11-21 | $12.27 | $12.27 | 285,600 | — | — |
| 2000-11-20 | $12.06 | $12.06 | 330,400 | — | — |
| 2000-11-17 | $12.66 | $12.66 | 467,200 | — | — |
| 2000-11-16 | $13.00 | $13.00 | 321,600 | — | — |
| 2000-11-15 | $15.19 | $15.19 | 378,400 | — | — |
| 2000-11-14 | $14.50 | $14.50 | 637,600 | — | — |
| 2000-11-13 | $12.66 | $12.66 | 1,244,400 | — | — |
| 2000-11-10 | $13.88 | $13.88 | 633,600 | — | — |
| 2000-11-09 | $15.47 | $15.47 | 715,200 | — | — |
| 2000-11-08 | $15.00 | $15.00 | 1,261,200 | — | — |
| 2000-11-07 | $17.25 | $17.25 | 697,600 | — | — |
| 2000-11-06 | $17.14 | $17.14 | 1,317,600 | — | — |
| 2000-11-03 | $17.09 | $17.09 | 575,200 | — | — |
| 2000-11-02 | $16.75 | $16.75 | 821,600 | — | — |
| 2000-11-01 | $16.00 | $16.00 | 1,401,200 | — | — |
| 2000-10-31 | $16.00 | $16.00 | 1,318,800 | — | — |
| 2000-10-30 | $15.63 | $15.63 | 774,800 | — | — |
| 2000-10-27 | $16.53 | $16.53 | 1,150,000 | — | — |
| 2000-10-26 | $17.83 | $17.83 | 1,546,000 | — | — |
| 2000-10-25 | $17.80 | $17.80 | 2,851,600 | — | — |
| 2000-10-24 | $15.69 | $15.69 | 1,144,000 | — | — |
| 2000-10-23 | $15.44 | $15.44 | 291,200 | — | — |
| 2000-10-20 | $15.47 | $15.47 | 533,600 | — | — |
| 2000-10-19 | $15.06 | $15.06 | 712,800 | — | — |
| 2000-10-18 | $14.11 | $14.11 | 393,200 | — | — |
| 2000-10-17 | $13.50 | $13.50 | 247,600 | — | — |
| 2000-10-16 | $14.69 | $14.69 | 891,600 | — | — |
| 2000-10-13 | $14.91 | $14.91 | 288,800 | — | — |
| 2000-10-12 | $12.98 | $12.98 | 366,800 | — | — |
| 2000-10-11 | $13.39 | $13.39 | 890,800 | — | — |
| 2000-10-10 | $13.28 | $13.28 | 320,800 | — | — |
| 2000-10-09 | $14.25 | $14.25 | 180,400 | — | — |
| 2000-10-06 | $14.02 | $14.02 | 563,200 | — | — |
| 2000-10-05 | $14.41 | $14.41 | 294,800 | — | — |
| 2000-10-04 | $15.00 | $15.00 | 760,800 | — | — |
| 2000-10-03 | $14.59 | $14.59 | 822,800 | — | — |
| 2000-10-02 | $15.00 | $15.00 | 1,264,400 | — | — |
| 2000-09-29 | $15.31 | $15.31 | 1,711,200 | — | — |
| 2000-09-28 | $14.98 | $14.98 | 969,600 | — | — |
| 2000-09-27 | $13.75 | $13.75 | 736,000 | — | — |
| 2000-09-26 | $13.38 | $13.38 | 733,600 | — | — |
| 2000-09-25 | $13.56 | $13.56 | 1,270,400 | — | — |
| 2000-09-22 | $12.28 | $12.28 | 624,800 | — | — |
| 2000-09-21 | $12.13 | $12.13 | 973,200 | — | — |
| 2000-09-20 | $11.63 | $11.63 | 302,400 | — | — |
| 2000-09-19 | $11.42 | $11.42 | 238,800 | — | — |
| 2000-09-18 | $10.88 | $10.88 | 284,800 | — | — |
| 2000-09-15 | $11.27 | $11.27 | 287,600 | — | — |
| 2000-09-14 | $11.16 | $11.16 | 195,600 | — | — |
| 2000-09-13 | $10.89 | $10.89 | 140,000 | — | — |
| 2000-09-12 | $10.50 | $10.50 | 170,800 | — | — |
| 2000-09-11 | $10.31 | $10.31 | 446,800 | — | — |
| 2000-09-08 | $10.84 | $10.84 | 574,800 | — | — |
| 2000-09-07 | $10.92 | $10.92 | 992,400 | — | — |
| 2000-09-06 | $10.72 | $10.72 | 314,000 | — | — |
| 2000-09-05 | $10.34 | $10.34 | 672,800 | — | — |
| 2000-09-01 | $11.50 | $11.50 | 523,200 | — | — |
| 2000-08-31 | $11.59 | $11.59 | 625,200 | — | — |
| 2000-08-30 | $11.17 | $11.17 | 1,130,400 | — | — |
| 2000-08-29 | $10.33 | $10.33 | 2,708,000 | — | — |
| 2000-08-28 | $10.11 | $10.11 | 1,318,000 | — | — |
| 2000-08-25 | $9.20 | $9.20 | 1,050,400 | — | — |
| 2000-08-24 | $10.28 | $10.28 | 534,800 | — | — |
| 2000-08-23 | $10.56 | $10.56 | 946,000 | — | — |
| 2000-08-22 | $11.00 | $11.00 | 367,600 | — | — |
| 2000-08-21 | $11.44 | $11.44 | 150,400 | — | — |
| 2000-08-18 | $11.55 | $11.55 | 320,400 | — | — |
| 2000-08-17 | $11.95 | $11.95 | 731,200 | — | — |
| 2000-08-16 | $11.75 | $11.75 | 564,000 | — | — |
| 2000-08-15 | $12.22 | $12.22 | 642,000 | — | — |
| 2000-08-14 | $12.11 | $12.11 | 552,000 | — | — |
| 2000-08-11 | $11.50 | $11.50 | 709,200 | — | — |
| 2000-08-10 | $11.61 | $11.61 | 1,573,600 | — | — |
| 2000-08-09 | $11.94 | $11.94 | 618,800 | — | — |
| 2000-08-08 | $11.06 | $11.06 | 1,265,200 | — | — |
| 2000-08-07 | $11.86 | $11.86 | 2,241,600 | — | — |
| 2000-08-04 | $11.19 | $11.19 | 1,829,200 | — | — |
| 2000-08-03 | $10.19 | $10.19 | 599,600 | — | — |
| 2000-08-02 | $10.44 | $10.44 | 1,788,800 | — | — |
| 2000-08-01 | $10.09 | $10.09 | 1,302,800 | — | — |
| 2000-07-31 | $9.52 | $9.52 | 691,600 | — | — |
| 2000-07-28 | $9.50 | $9.50 | 888,800 | — | — |
| 2000-07-27 | $9.97 | $9.97 | 932,400 | — | — |
| 2000-07-26 | $10.28 | $10.28 | 2,925,600 | — | — |
| 2000-07-25 | $8.97 | $8.97 | 1,249,200 | — | — |
| 2000-07-24 | $8.30 | $8.30 | 1,247,600 | — | — |
| 2000-07-21 | $7.47 | $7.47 | 490,400 | — | — |
| 2000-07-20 | $8.22 | $8.22 | 1,058,400 | — | — |
| 2000-07-19 | $7.63 | $7.63 | 2,044,400 | — | — |
| 2000-07-18 | $8.80 | $8.80 | 1,669,200 | — | — |
| 2000-07-17 | $9.36 | $9.36 | 3,010,800 | — | — |
| 2000-07-14 | $8.59 | $8.59 | 1,314,000 | — | — |
| 2000-07-13 | $7.47 | $7.47 | 1,280,000 | — | — |
| 2000-07-12 | $7.34 | $7.34 | 1,324,000 | — | — |
| 2000-07-11 | $6.72 | $6.72 | 330,800 | — | — |
| 2000-07-10 | $6.31 | $6.31 | 428,000 | — | — |
| 2000-07-07 | $6.13 | $6.13 | 460,800 | — | — |
| 2000-07-06 | $6.44 | $6.44 | 416,400 | — | — |
| 2000-07-05 | $6.50 | $6.50 | 134,000 | — | — |
| 2000-07-03 | $6.13 | $6.13 | 46,800 | — | — |
| 2000-06-30 | $6.25 | $6.25 | 995,200 | — | — |
| 2000-06-29 | $6.25 | $6.25 | 785,200 | — | — |
| 2000-06-28 | $6.25 | $6.25 | 1,232,400 | — | — |
| 2000-06-27 | $6.27 | $6.27 | 807,200 | — | — |
| 2000-06-26 | $5.98 | $5.98 | 428,400 | — | — |
| 2000-06-23 | $5.78 | $5.78 | 257,200 | — | — |
| 2000-06-22 | $5.50 | $5.50 | 343,600 | — | — |
| 2000-06-21 | $6.13 | $6.13 | 342,400 | — | — |
| 2000-06-20 | $5.69 | $5.69 | 225,600 | — | — |
| 2000-06-19 | $5.48 | $5.48 | 440,400 | — | — |
| 2000-06-16 | $5.03 | $5.03 | 63,600 | — | — |
| 2000-06-15 | $5.00 | $5.00 | 208,400 | — | — |
| 2000-06-14 | $5.16 | $5.16 | 236,800 | — | — |
| 2000-06-13 | $5.08 | $5.08 | 197,200 | — | — |
| 2000-06-12 | $4.84 | $4.84 | 98,400 | — | — |
| 2000-06-09 | $4.89 | $4.89 | 314,400 | — | — |
| 2000-06-08 | $5.09 | $5.09 | 142,000 | — | — |
| 2000-06-07 | $5.25 | $5.25 | 205,600 | — | — |
| 2000-06-06 | $4.69 | $4.69 | 400,800 | — | — |
| 2000-06-05 | $5.25 | $5.25 | 81,600 | — | — |
| 2000-06-02 | $5.09 | $5.09 | 629,200 | — | — |
| 2000-06-01 | $5.16 | $5.16 | 304,800 | — | — |
| 2000-05-31 | $4.67 | $4.67 | 74,800 | — | — |
| 2000-05-30 | $4.75 | $4.75 | 316,400 | — | — |
| 2000-05-26 | $4.91 | $4.91 | 45,200 | — | — |
| 2000-05-25 | $4.83 | $4.83 | 649,200 | — | — |
| 2000-05-24 | $5.28 | $5.28 | 362,400 | — | — |
| 2000-05-23 | $4.91 | $4.91 | 355,600 | — | — |
| 2000-05-22 | $5.47 | $5.47 | 349,200 | — | — |
| 2000-05-19 | $5.23 | $5.23 | 276,800 | — | — |
| 2000-05-18 | $4.83 | $4.83 | 341,200 | — | — |
| 2000-05-17 | $5.41 | $5.41 | 28,000 | — | — |
| 2000-05-16 | $5.63 | $5.63 | 539,200 | — | — |
| 2000-05-15 | $5.91 | $5.91 | 436,800 | — | — |
| 2000-05-12 | $5.14 | $5.14 | 330,800 | — | — |
| 2000-05-11 | $5.88 | $5.88 | 230,400 | — | — |
| 2000-05-10 | $5.78 | $5.78 | 233,600 | — | — |
| 2000-05-09 | $5.78 | $5.78 | 1,802,800 | — | — |
| 2000-05-08 | $5.73 | $5.73 | 717,600 | — | — |
| 2000-05-05 | $5.69 | $5.69 | 25,600 | — | — |
| 2000-05-04 | $5.66 | $5.66 | 82,000 | — | — |
| 2000-05-03 | $5.72 | $5.72 | 839,600 | — | — |
| 2000-05-02 | $4.78 | $4.78 | 691,600 | — | — |
| 2000-05-01 | $5.81 | $5.81 | 1,438,000 | — | — |
| 2000-04-28 | $6.00 | $6.00 | 427,200 | — | — |
| 2000-04-27 | $6.00 | $6.00 | 749,600 | — | — |
| 2000-04-26 | $5.78 | $5.78 | 902,800 | — | — |
| 2000-04-25 | $6.06 | $6.06 | 455,200 | — | — |
| 2000-04-24 | $6.22 | $6.22 | 380,800 | — | — |
| 2000-04-20 | $5.52 | $5.52 | 721,200 | — | — |
| 2000-04-19 | $6.25 | $6.25 | 1,140,400 | — | — |
| 2000-04-18 | $5.77 | $5.77 | 1,256,000 | — | — |
| 2000-04-17 | $4.94 | $4.94 | 711,200 | — | — |
| 2000-04-14 | $5.19 | $5.19 | 346,400 | — | — |
| 2000-04-13 | $6.00 | $6.00 | 635,200 | — | — |
| 2000-04-12 | $6.45 | $6.45 | 302,800 | — | — |
| 2000-04-11 | $6.45 | $6.45 | 1,050,800 | — | — |
| 2000-04-10 | $7.25 | $7.25 | 172,800 | — | — |
| 2000-04-07 | $7.44 | $7.44 | 564,000 | — | — |
| 2000-04-06 | $7.19 | $7.19 | 673,600 | — | — |
| 2000-04-05 | $7.73 | $7.73 | 865,600 | — | — |
| 2000-04-04 | $6.28 | $6.28 | 932,800 | — | — |
| 2000-04-03 | $7.94 | $7.94 | 1,436,000 | — | — |
| 2000-03-31 | $8.56 | $8.56 | 930,000 | — | — |
| 2000-03-30 | $8.11 | $8.11 | 1,352,400 | — | — |
| 2000-03-29 | $7.97 | $7.97 | 3,145,200 | — | — |
| 2000-03-28 | $7.53 | $7.53 | 2,782,400 | — | — |
| 2000-03-27 | $6.75 | $6.75 | 775,600 | — | — |
| 2000-03-24 | $6.25 | $6.25 | 534,400 | — | — |
| 2000-03-23 | $5.91 | $5.91 | 262,400 | — | — |
| 2000-03-22 | $6.03 | $6.03 | 353,600 | — | — |
| 2000-03-21 | $6.09 | $6.09 | 452,800 | — | — |
| 2000-03-20 | $6.27 | $6.27 | 3,844,400 | — | — |
| 2000-03-17 | $5.13 | $5.13 | 167,600 | — | — |
| 2000-03-16 | $4.97 | $4.97 | 978,400 | — | — |
| 2000-03-15 | $4.53 | $4.53 | 1,385,200 | — | — |
| 2000-03-14 | $4.06 | $4.06 | 1,130,800 | — | — |
| 2000-03-13 | $5.00 | $5.00 | 969,200 | — | — |
| 2000-03-10 | $5.44 | $5.44 | 551,600 | — | — |
| 2000-03-09 | $6.00 | $6.00 | 780,800 | — | — |
| 2000-03-08 | $5.97 | $5.97 | 2,113,600 | — | — |
| 2000-03-07 | $5.88 | $5.88 | 2,757,600 | — | — |
| 2000-03-06 | $5.59 | $5.59 | 2,595,600 | — | — |
| 2000-03-03 | $5.03 | $5.03 | 1,229,600 | — | — |
| 2000-03-02 | $4.91 | $4.91 | 1,980,800 | — | — |
| 2000-03-01 | $4.69 | $4.69 | 1,316,800 | — | — |
| 2000-02-29 | $4.23 | $4.23 | 469,600 | — | — |
| 2000-02-28 | $4.06 | $4.06 | 302,800 | — | — |
| 2000-02-25 | $4.00 | $4.00 | 1,046,800 | — | — |
| 2000-02-24 | $3.98 | $3.98 | 226,800 | — | — |
| 2000-02-23 | $3.89 | $3.89 | 307,200 | — | — |
| 2000-02-22 | $4.03 | $4.03 | 424,800 | — | — |
| 2000-02-18 | $4.02 | $4.02 | 2,560,400 | — | — |
| 2000-02-17 | $3.84 | $3.84 | 464,000 | — | — |
| 2000-02-16 | $3.97 | $3.97 | 799,600 | — | — |
| 2000-02-15 | $4.03 | $4.03 | 334,000 | — | — |
| 2000-02-14 | $3.95 | $3.95 | 396,400 | — | — |
| 2000-02-11 | $3.97 | $3.97 | 2,720,400 | — | — |
| 2000-02-10 | $4.41 | $4.41 | 3,623,200 | — | — |
| 2000-02-09 | $4.63 | $4.63 | 7,879,200 | — | — |
| 2000-02-08 | $3.06 | $3.06 | 1,537,600 | — | — |
| 2000-02-07 | $2.86 | $2.86 | 706,000 | — | — |
| 2000-02-04 | $2.69 | $2.69 | 788,000 | — | — |
| 2000-02-03 | $2.61 | $2.61 | 483,600 | — | — |
| 2000-02-02 | $2.42 | $2.42 | 110,000 | — | — |
| 2000-02-01 | $2.23 | $2.23 | 181,600 | — | — |
| 2000-01-31 | $2.22 | $2.22 | 330,400 | — | — |
| 2000-01-28 | $2.38 | $2.38 | 140,400 | — | — |
| 2000-01-27 | $2.56 | $2.56 | 851,200 | — | — |
| 2000-01-26 | $2.66 | $2.66 | 1,688,800 | — | — |
| 2000-01-25 | $2.42 | $2.42 | 658,800 | — | — |
| 2000-01-24 | $2.28 | $2.28 | 406,800 | — | — |
| 2000-01-21 | $2.37 | $2.37 | 220,400 | — | — |
| 2000-01-20 | $2.31 | $2.31 | 175,600 | — | — |
| 2000-01-19 | $2.25 | $2.25 | 735,200 | — | — |
| 2000-01-18 | $2.28 | $2.28 | 935,600 | — | — |
| 2000-01-14 | $1.98 | $1.98 | 822,000 | — | — |
| 2000-01-13 | $2.16 | $2.16 | 299,600 | — | — |
| 2000-01-12 | $2.20 | $2.20 | 191,200 | — | — |
| 2000-01-11 | $2.16 | $2.16 | 486,000 | — | — |
| 2000-01-10 | $2.41 | $2.41 | 416,000 | — | — |
| 2000-01-07 | $2.00 | $2.00 | 233,600 | — | — |
| 2000-01-06 | $1.84 | $1.84 | 253,600 | — | — |
| 2000-01-05 | $1.88 | $1.88 | 130,800 | — | — |
| 2000-01-04 | $1.88 | $1.88 | 228,800 | — | — |
| 2000-01-03 | $1.92 | $1.92 | 299,600 | — | — |