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
- 1993-11-03 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 | $12.09 | $12.50 | 105,600 | — | — |
| 2000-12-28 | $11.91 | $12.30 | 47,400 | — | — |
| 2000-12-27 | $11.78 | $12.15 | 12,200 | — | — |
| 2000-12-26 | $11.75 | $12.11 | 35,400 | — | — |
| 2000-12-22 | $11.38 | $11.73 | 62,400 | — | — |
| 2000-12-21 | $11.25 | $11.60 | 30,000 | — | — |
| 2000-12-20 | $11.47 | $11.82 | 128,800 | — | — |
| 2000-12-19 | $12.13 | $12.50 | 14,000 | — | — |
| 2000-12-18 | $12.13 | $12.50 | 14,200 | — | — |
| 2000-12-15 | $12.03 | $12.40 | 47,000 | — | — |
| 2000-12-14 | $11.94 | $12.31 | 32,800 | — | — |
| 2000-12-13 | $12.50 | $12.89 | 16,000 | — | — |
| 2000-12-12 | $12.41 | $12.79 | 26,200 | — | — |
| 2000-12-11 | $12.50 | $12.89 | 96,200 | — | — |
| 2000-12-08 | $12.06 | $12.44 | 134,000 | — | — |
| 2000-12-07 | $11.94 | $12.31 | 51,800 | — | — |
| 2000-12-06 | $11.97 | $12.34 | 15,600 | — | — |
| 2000-12-05 | $12.00 | $12.37 | 65,200 | — | — |
| 2000-12-04 | $11.81 | $12.18 | 18,600 | — | — |
| 2000-12-01 | $11.88 | $12.24 | 41,400 | — | — |
| 2000-11-30 | $12.00 | $12.37 | 36,400 | — | — |
| 2000-11-29 | $12.22 | $12.60 | 28,800 | — | — |
| 2000-11-28 | $12.06 | $12.44 | 43,200 | — | — |
| 2000-11-27 | $11.72 | $12.08 | 35,000 | — | — |
| 2000-11-24 | $11.56 | $11.92 | 0 | — | — |
| 2000-11-22 | $11.56 | $11.92 | 27,000 | — | — |
| 2000-11-21 | $11.50 | $11.86 | 73,200 | — | — |
| 2000-11-20 | $11.50 | $11.86 | 49,400 | — | — |
| 2000-11-17 | $11.59 | $11.95 | 35,400 | — | — |
| 2000-11-16 | $11.50 | $11.86 | 12,600 | — | — |
| 2000-11-15 | $11.44 | $11.79 | 67,200 | — | — |
| 2000-11-14 | $11.50 | $11.86 | 38,200 | — | — |
| 2000-11-13 | $11.44 | $11.79 | 13,200 | — | — |
| 2000-11-10 | $11.59 | $11.95 | 5,200 | — | — |
| 2000-11-09 | $11.50 | $11.86 | 49,200 | — | — |
| 2000-11-08 | $11.50 | $11.86 | 5,600 | — | — |
| 2000-11-07 | $11.50 | $11.86 | 14,200 | — | — |
| 2000-11-06 | $11.50 | $11.86 | 42,600 | — | — |
| 2000-11-03 | $11.13 | $11.47 | 104,600 | — | — |
| 2000-11-02 | $10.88 | $11.21 | 33,800 | — | — |
| 2000-11-01 | $10.50 | $10.83 | 30,800 | — | — |
| 2000-10-31 | $10.28 | $10.60 | 10,200 | — | — |
| 2000-10-30 | $10.38 | $10.70 | 95,000 | — | — |
| 2000-10-27 | $10.19 | $10.50 | 10,800 | — | — |
| 2000-10-26 | $9.75 | $10.05 | 18,400 | — | — |
| 2000-10-25 | $9.56 | $9.86 | 127,400 | — | — |
| 2000-10-24 | $9.53 | $9.83 | 48,200 | — | — |
| 2000-10-23 | $9.75 | $10.05 | 17,400 | — | — |
| 2000-10-20 | $9.88 | $10.18 | 4,200 | — | — |
| 2000-10-19 | $10.03 | $10.34 | 3,000 | — | — |
| 2000-10-18 | $9.97 | $10.28 | 54,600 | — | — |
| 2000-10-17 | $10.34 | $10.66 | 18,200 | — | — |
| 2000-10-16 | $10.69 | $11.02 | 8,800 | — | — |
| 2000-10-13 | $10.59 | $10.92 | 17,000 | — | — |
| 2000-10-12 | $10.59 | $10.92 | 18,200 | — | — |
| 2000-10-11 | $10.81 | $11.15 | 54,600 | — | — |
| 2000-10-10 | $10.78 | $11.12 | 23,200 | — | — |
| 2000-10-09 | $10.69 | $11.02 | 4,400 | — | — |
| 2000-10-06 | $10.56 | $10.89 | 31,800 | — | — |
| 2000-10-05 | $10.56 | $10.89 | 14,800 | — | — |
| 2000-10-04 | $10.50 | $10.83 | 43,400 | — | — |
| 2000-10-03 | $10.16 | $10.47 | 23,400 | — | — |
| 2000-10-02 | $10.13 | $10.44 | 10,400 | — | — |
| 2000-09-29 | $10.19 | $10.50 | 9,400 | — | — |
| 2000-09-28 | $10.00 | $10.31 | 11,200 | — | — |
| 2000-09-27 | $10.00 | $10.28 | 16,000 | — | — |
| 2000-09-26 | $9.88 | $10.16 | 14,000 | — | — |
| 2000-09-25 | $9.94 | $10.22 | 5,400 | — | — |
| 2000-09-22 | $9.94 | $10.22 | 4,000 | — | — |
| 2000-09-21 | $10.00 | $10.28 | 3,000 | — | — |
| 2000-09-20 | $9.75 | $10.03 | 17,600 | — | — |
| 2000-09-19 | $10.06 | $10.35 | 800 | — | — |
| 2000-09-18 | $10.06 | $10.35 | 8,400 | — | — |
| 2000-09-15 | $10.50 | $10.80 | 2,600 | — | — |
| 2000-09-14 | $10.66 | $10.96 | 17,600 | — | — |
| 2000-09-13 | $10.50 | $10.80 | 32,400 | — | — |
| 2000-09-12 | $10.19 | $10.48 | 39,000 | — | — |
| 2000-09-11 | $9.94 | $10.22 | 3,400 | — | — |
| 2000-09-08 | $9.75 | $10.03 | 1,600 | — | — |
| 2000-09-07 | $9.69 | $9.96 | 2,200 | — | — |
| 2000-09-06 | $9.63 | $9.90 | 400 | — | — |
| 2000-09-05 | $9.63 | $9.90 | 24,200 | — | — |
| 2000-09-01 | $9.78 | $10.06 | 19,600 | — | — |
| 2000-08-31 | $9.84 | $10.12 | 35,200 | — | — |
| 2000-08-30 | $9.47 | $9.74 | 4,000 | — | — |
| 2000-08-29 | $9.38 | $9.64 | 39,000 | — | — |
| 2000-08-28 | $9.28 | $9.55 | 20,400 | — | — |
| 2000-08-25 | $9.56 | $9.83 | 6,000 | — | — |
| 2000-08-24 | $9.56 | $9.83 | 9,600 | — | — |
| 2000-08-23 | $9.53 | $9.80 | 5,000 | — | — |
| 2000-08-22 | $9.53 | $9.80 | 4,000 | — | — |
| 2000-08-21 | $9.59 | $9.87 | 1,600 | — | — |
| 2000-08-18 | $9.63 | $9.90 | 0 | — | — |
| 2000-08-17 | $9.63 | $9.90 | 600 | — | — |
| 2000-08-16 | $9.63 | $9.90 | 2,400 | — | — |
| 2000-08-15 | $9.75 | $10.03 | 31,600 | — | — |
| 2000-08-14 | $9.75 | $10.03 | 3,400 | — | — |
| 2000-08-11 | $9.69 | $9.96 | 69,600 | — | — |
| 2000-08-10 | $9.59 | $9.87 | 4,200 | — | — |
| 2000-08-09 | $9.63 | $9.90 | 18,200 | — | — |
| 2000-08-08 | $9.53 | $9.80 | 35,400 | — | — |
| 2000-08-07 | $9.44 | $9.71 | 37,800 | — | — |
| 2000-08-04 | $9.03 | $9.29 | 8,400 | — | — |
| 2000-08-03 | $8.97 | $9.22 | 14,600 | — | — |
| 2000-08-02 | $9.00 | $9.26 | 3,200 | — | — |
| 2000-08-01 | $8.97 | $9.22 | 2,600 | — | — |
| 2000-07-31 | $9.00 | $9.26 | 1,800 | — | — |
| 2000-07-28 | $8.97 | $9.22 | 2,800 | — | — |
| 2000-07-27 | $8.97 | $9.22 | 8,200 | — | — |
| 2000-07-26 | $9.00 | $9.26 | 2,400 | — | — |
| 2000-07-25 | $8.94 | $9.19 | 0 | — | — |
| 2000-07-24 | $8.94 | $9.19 | 2,000 | — | — |
| 2000-07-21 | $9.00 | $9.26 | 5,400 | — | — |
| 2000-07-20 | $9.19 | $9.45 | 13,400 | — | — |
| 2000-07-19 | $9.06 | $9.32 | 5,000 | — | — |
| 2000-07-18 | $8.97 | $9.22 | 35,000 | — | — |
| 2000-07-17 | $8.84 | $9.10 | 3,200 | — | — |
| 2000-07-14 | $8.88 | $9.13 | 9,400 | — | — |
| 2000-07-13 | $8.72 | $8.97 | 20,000 | — | — |
| 2000-07-12 | $8.59 | $8.84 | 40,800 | — | — |
| 2000-07-11 | $8.19 | $8.42 | 36,400 | — | — |
| 2000-07-10 | $8.16 | $8.39 | 2,800 | — | — |
| 2000-07-07 | $8.16 | $8.39 | 18,400 | — | — |
| 2000-07-06 | $7.97 | $8.20 | 1,600 | — | — |
| 2000-07-05 | $7.94 | $8.16 | 3,000 | — | — |
| 2000-07-03 | $7.88 | $8.10 | 0 | — | — |
| 2000-06-30 | $7.88 | $8.10 | 18,200 | — | — |
| 2000-06-29 | $7.56 | $7.78 | 21,600 | — | — |
| 2000-06-28 | $7.88 | $8.07 | 9,200 | — | — |
| 2000-06-27 | $7.88 | $8.07 | 33,000 | — | — |
| 2000-06-26 | $7.97 | $8.17 | 17,200 | — | — |
| 2000-06-23 | $7.97 | $8.17 | 45,000 | — | — |
| 2000-06-22 | $8.00 | $8.20 | 46,800 | — | — |
| 2000-06-21 | $7.97 | $8.17 | 38,000 | — | — |
| 2000-06-20 | $7.88 | $8.07 | 37,400 | — | — |
| 2000-06-19 | $8.41 | $8.62 | 2,600 | — | — |
| 2000-06-16 | $8.31 | $8.52 | 4,600 | — | — |
| 2000-06-15 | $8.44 | $8.65 | 1,200 | — | — |
| 2000-06-14 | $8.34 | $8.55 | 17,200 | — | — |
| 2000-06-13 | $8.44 | $8.65 | 20,600 | — | — |
| 2000-06-12 | $8.28 | $8.49 | 11,400 | — | — |
| 2000-06-09 | $7.97 | $8.17 | 57,600 | — | — |
| 2000-06-08 | $8.50 | $8.71 | 6,400 | — | — |
| 2000-06-07 | $8.47 | $8.68 | 9,600 | — | — |
| 2000-06-06 | $8.44 | $8.65 | 10,000 | — | — |
| 2000-06-05 | $8.50 | $8.71 | 7,400 | — | — |
| 2000-06-02 | $8.44 | $8.65 | 76,800 | — | — |
| 2000-06-01 | $8.50 | $8.71 | 26,400 | — | — |
| 2000-05-31 | $8.50 | $8.71 | 12,800 | — | — |
| 2000-05-30 | $8.44 | $8.65 | 52,000 | — | — |
| 2000-05-26 | $8.50 | $8.71 | 9,000 | — | — |
| 2000-05-25 | $8.38 | $8.59 | 23,000 | — | — |
| 2000-05-24 | $8.34 | $8.55 | 23,000 | — | — |
| 2000-05-23 | $8.34 | $8.55 | 5,200 | — | — |
| 2000-05-22 | $8.44 | $8.65 | 15,200 | — | — |
| 2000-05-19 | $8.44 | $8.65 | 70,000 | — | — |
| 2000-05-18 | $8.50 | $8.71 | 36,400 | — | — |
| 2000-05-17 | $8.44 | $8.65 | 7,800 | — | — |
| 2000-05-16 | $8.47 | $8.68 | 17,000 | — | — |
| 2000-05-15 | $8.44 | $8.65 | 19,400 | — | — |
| 2000-05-12 | $8.31 | $8.52 | 5,000 | — | — |
| 2000-05-11 | $8.31 | $8.52 | 23,400 | — | — |
| 2000-05-10 | $8.28 | $8.49 | 11,800 | — | — |
| 2000-05-09 | $8.25 | $8.46 | 16,000 | — | — |
| 2000-05-08 | $8.19 | $8.39 | 13,800 | — | — |
| 2000-05-05 | $8.19 | $8.39 | 1,000 | — | — |
| 2000-05-04 | $8.16 | $8.36 | 2,200 | — | — |
| 2000-05-03 | $8.16 | $8.36 | 27,000 | — | — |
| 2000-05-02 | $8.22 | $8.43 | 43,000 | — | — |
| 2000-05-01 | $8.16 | $8.36 | 7,800 | — | — |
| 2000-04-28 | $8.00 | $8.20 | 13,000 | — | — |
| 2000-04-27 | $7.88 | $8.07 | 19,400 | — | — |
| 2000-04-26 | $7.88 | $8.07 | 20,400 | — | — |
| 2000-04-25 | $7.81 | $8.01 | 2,800 | — | — |
| 2000-04-24 | $7.78 | $7.98 | 18,400 | — | — |
| 2000-04-20 | $7.75 | $7.95 | 97,800 | — | — |
| 2000-04-19 | $7.59 | $7.79 | 13,600 | — | — |
| 2000-04-18 | $7.50 | $7.69 | 26,000 | — | — |
| 2000-04-17 | $7.81 | $8.01 | 45,800 | — | — |
| 2000-04-14 | $7.97 | $8.17 | 21,200 | — | — |
| 2000-04-13 | $8.06 | $8.27 | 15,800 | — | — |
| 2000-04-12 | $8.13 | $8.33 | 28,000 | — | — |
| 2000-04-11 | $7.84 | $8.04 | 7,600 | — | — |
| 2000-04-10 | $7.94 | $8.14 | 5,200 | — | — |
| 2000-04-07 | $7.84 | $8.04 | 3,600 | — | — |
| 2000-04-06 | $7.94 | $8.14 | 4,400 | — | — |
| 2000-04-05 | $7.84 | $8.04 | 23,400 | — | — |
| 2000-04-04 | $7.88 | $8.07 | 15,600 | — | — |
| 2000-04-03 | $7.91 | $8.11 | 6,400 | — | — |
| 2000-03-31 | $7.91 | $8.11 | 10,600 | — | — |
| 2000-03-30 | $7.78 | $7.98 | 9,000 | — | — |
| 2000-03-29 | $7.81 | $7.98 | 9,000 | — | — |
| 2000-03-28 | $7.75 | $7.92 | 39,000 | — | — |
| 2000-03-27 | $7.78 | $7.95 | 7,400 | — | — |
| 2000-03-24 | $7.78 | $7.95 | 7,600 | — | — |
| 2000-03-23 | $7.88 | $8.05 | 13,200 | — | — |
| 2000-03-22 | $7.84 | $8.02 | 21,200 | — | — |
| 2000-03-21 | $7.84 | $8.02 | 21,200 | — | — |
| 2000-03-20 | $7.84 | $8.02 | 26,600 | — | — |
| 2000-03-17 | $7.69 | $7.86 | 8,600 | — | — |
| 2000-03-16 | $7.56 | $7.73 | 54,000 | — | — |
| 2000-03-15 | $7.28 | $7.44 | 8,000 | — | — |
| 2000-03-14 | $7.19 | $7.34 | 12,000 | — | — |
| 2000-03-13 | $7.28 | $7.44 | 16,000 | — | — |
| 2000-03-10 | $7.44 | $7.60 | 24,800 | — | — |
| 2000-03-09 | $7.34 | $7.50 | 54,600 | — | — |
| 2000-03-08 | $7.19 | $7.34 | 9,200 | — | — |
| 2000-03-07 | $7.16 | $7.31 | 62,400 | — | — |
| 2000-03-06 | $7.25 | $7.41 | 37,400 | — | — |
| 2000-03-03 | $7.34 | $7.50 | 14,000 | — | — |
| 2000-03-02 | $7.44 | $7.60 | 73,200 | — | — |
| 2000-03-01 | $7.47 | $7.63 | 53,400 | — | — |
| 2000-02-29 | $7.28 | $7.44 | 59,200 | — | — |
| 2000-02-28 | $7.19 | $7.34 | 18,600 | — | — |
| 2000-02-25 | $7.19 | $7.34 | 14,200 | — | — |
| 2000-02-24 | $7.06 | $7.22 | 15,400 | — | — |
| 2000-02-23 | $7.22 | $7.38 | 54,400 | — | — |
| 2000-02-22 | $7.09 | $7.25 | 16,400 | — | — |
| 2000-02-18 | $7.13 | $7.28 | 52,200 | — | — |
| 2000-02-17 | $7.16 | $7.31 | 66,600 | — | — |
| 2000-02-16 | $6.84 | $6.99 | 93,000 | — | — |
| 2000-02-15 | $6.69 | $6.83 | 67,600 | — | — |
| 2000-02-14 | $6.66 | $6.80 | 78,600 | — | — |
| 2000-02-11 | $6.56 | $6.71 | 125,800 | — | — |
| 2000-02-10 | $6.47 | $6.61 | 110,000 | — | — |
| 2000-02-09 | $6.41 | $6.55 | 49,400 | — | — |
| 2000-02-08 | $6.50 | $6.64 | 73,600 | — | — |
| 2000-02-07 | $6.50 | $6.64 | 42,400 | — | — |
| 2000-02-04 | $6.53 | $6.67 | 67,800 | — | — |
| 2000-02-03 | $6.59 | $6.74 | 39,600 | — | — |
| 2000-02-02 | $6.63 | $6.77 | 73,800 | — | — |
| 2000-02-01 | $6.63 | $6.77 | 76,200 | — | — |
| 2000-01-31 | $6.50 | $6.64 | 69,600 | — | — |
| 2000-01-28 | $6.63 | $6.77 | 49,800 | — | — |
| 2000-01-27 | $6.69 | $6.83 | 5,800 | — | — |
| 2000-01-26 | $6.75 | $6.90 | 21,800 | — | — |
| 2000-01-25 | $6.75 | $6.90 | 66,400 | — | — |
| 2000-01-24 | $6.81 | $6.96 | 20,800 | — | — |
| 2000-01-21 | $7.06 | $7.22 | 10,600 | — | — |
| 2000-01-20 | $7.16 | $7.31 | 35,400 | — | — |
| 2000-01-19 | $7.25 | $7.41 | 8,400 | — | — |
| 2000-01-18 | $7.13 | $7.28 | 32,000 | — | — |
| 2000-01-14 | $6.88 | $7.03 | 18,000 | — | — |
| 2000-01-13 | $7.00 | $7.15 | 62,600 | — | — |
| 2000-01-12 | $6.88 | $7.03 | 13,800 | — | — |
| 2000-01-11 | $6.81 | $6.96 | 45,600 | — | — |
| 2000-01-10 | $7.00 | $7.15 | 12,200 | — | — |
| 2000-01-07 | $6.94 | $7.09 | 101,000 | — | — |
| 2000-01-06 | $7.19 | $7.34 | 10,000 | — | — |
| 2000-01-05 | $7.16 | $7.31 | 57,000 | — | — |
| 2000-01-04 | $7.34 | $7.50 | 19,800 | — | — |
| 2000-01-03 | $7.50 | $7.66 | 52,600 | — | — |