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
- 1973-02-21 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 | $9.02 | $12.24 | 998,000 | — | — |
| 2000-12-28 | $9.39 | $12.75 | 628,000 | — | — |
| 2000-12-27 | $9.06 | $12.31 | 306,800 | — | — |
| 2000-12-26 | $8.97 | $12.11 | 290,800 | — | — |
| 2000-12-22 | $8.69 | $11.73 | 637,600 | — | — |
| 2000-12-21 | $8.97 | $12.11 | 366,000 | — | — |
| 2000-12-20 | $8.89 | $12.01 | 209,200 | — | — |
| 2000-12-19 | $8.97 | $12.11 | 472,400 | — | — |
| 2000-12-18 | $8.81 | $11.90 | 529,600 | — | — |
| 2000-12-15 | $8.75 | $11.82 | 610,400 | — | — |
| 2000-12-14 | $8.83 | $11.92 | 404,000 | — | — |
| 2000-12-13 | $8.84 | $11.94 | 517,200 | — | — |
| 2000-12-12 | $8.81 | $11.90 | 515,200 | — | — |
| 2000-12-11 | $9.17 | $12.39 | 632,800 | — | — |
| 2000-12-08 | $9.13 | $12.32 | 659,200 | — | — |
| 2000-12-07 | $8.95 | $12.09 | 512,400 | — | — |
| 2000-12-06 | $8.88 | $11.99 | 435,600 | — | — |
| 2000-12-05 | $8.98 | $12.13 | 342,000 | — | — |
| 2000-12-04 | $9.22 | $12.45 | 298,000 | — | — |
| 2000-12-01 | $9.27 | $12.51 | 340,800 | — | — |
| 2000-11-30 | $9.31 | $12.58 | 1,342,000 | — | — |
| 2000-11-29 | $9.08 | $12.26 | 391,600 | — | — |
| 2000-11-28 | $9.00 | $12.16 | 829,200 | — | — |
| 2000-11-27 | $8.83 | $11.92 | 351,600 | — | — |
| 2000-11-24 | $8.69 | $11.73 | 269,600 | — | — |
| 2000-11-22 | $8.83 | $11.92 | 371,600 | — | — |
| 2000-11-21 | $8.75 | $11.82 | 544,400 | — | — |
| 2000-11-20 | $8.70 | $11.75 | 381,600 | — | — |
| 2000-11-17 | $8.59 | $11.61 | 1,091,200 | — | — |
| 2000-11-16 | $8.63 | $11.65 | 960,800 | — | — |
| 2000-11-15 | $8.50 | $11.48 | 3,023,600 | — | — |
| 2000-11-14 | $7.83 | $10.57 | 151,200 | — | — |
| 2000-11-13 | $7.81 | $10.55 | 378,000 | — | — |
| 2000-11-10 | $7.94 | $10.72 | 543,600 | — | — |
| 2000-11-09 | $7.86 | $10.61 | 432,800 | — | — |
| 2000-11-08 | $7.77 | $10.49 | 207,200 | — | — |
| 2000-11-07 | $7.86 | $10.61 | 171,200 | — | — |
| 2000-11-06 | $7.86 | $10.61 | 467,200 | — | — |
| 2000-11-03 | $7.83 | $10.57 | 291,200 | — | — |
| 2000-11-02 | $7.92 | $10.70 | 229,600 | — | — |
| 2000-11-01 | $7.98 | $10.78 | 214,800 | — | — |
| 2000-10-31 | $7.92 | $10.70 | 350,400 | — | — |
| 2000-10-30 | $7.97 | $10.76 | 307,600 | — | — |
| 2000-10-27 | $7.84 | $10.59 | 253,200 | — | — |
| 2000-10-26 | $7.75 | $10.47 | 255,600 | — | — |
| 2000-10-25 | $7.67 | $10.36 | 403,600 | — | — |
| 2000-10-24 | $7.69 | $10.38 | 387,200 | — | — |
| 2000-10-23 | $7.83 | $10.57 | 279,600 | — | — |
| 2000-10-20 | $7.77 | $10.49 | 420,800 | — | — |
| 2000-10-19 | $7.80 | $10.53 | 486,000 | — | — |
| 2000-10-18 | $7.56 | $10.21 | 544,800 | — | — |
| 2000-10-17 | $7.67 | $10.36 | 295,600 | — | — |
| 2000-10-16 | $7.69 | $10.38 | 310,000 | — | — |
| 2000-10-13 | $7.67 | $10.36 | 608,000 | — | — |
| 2000-10-12 | $7.70 | $10.40 | 486,000 | — | — |
| 2000-10-11 | $7.67 | $10.36 | 397,200 | — | — |
| 2000-10-10 | $7.67 | $10.36 | 658,800 | — | — |
| 2000-10-09 | $7.66 | $10.34 | 589,600 | — | — |
| 2000-10-06 | $7.56 | $10.21 | 475,200 | — | — |
| 2000-10-05 | $7.58 | $10.23 | 226,000 | — | — |
| 2000-10-04 | $7.47 | $10.09 | 314,800 | — | — |
| 2000-10-03 | $7.53 | $10.17 | 256,000 | — | — |
| 2000-10-02 | $7.50 | $10.13 | 380,000 | — | — |
| 2000-09-29 | $7.44 | $10.04 | 1,167,200 | — | — |
| 2000-09-28 | $7.36 | $9.94 | 599,600 | — | — |
| 2000-09-27 | $7.47 | $10.09 | 263,200 | — | — |
| 2000-09-26 | $7.41 | $9.94 | 204,800 | — | — |
| 2000-09-25 | $7.55 | $10.13 | 183,600 | — | — |
| 2000-09-22 | $7.63 | $10.23 | 591,200 | — | — |
| 2000-09-21 | $7.48 | $10.04 | 636,400 | — | — |
| 2000-09-20 | $7.61 | $10.21 | 476,400 | — | — |
| 2000-09-19 | $7.64 | $10.25 | 2,478,400 | — | — |
| 2000-09-18 | $7.05 | $9.46 | 486,400 | — | — |
| 2000-09-15 | $7.06 | $9.48 | 465,200 | — | — |
| 2000-09-14 | $7.14 | $9.58 | 325,200 | — | — |
| 2000-09-13 | $7.19 | $9.65 | 291,600 | — | — |
| 2000-09-12 | $7.30 | $9.79 | 377,200 | — | — |
| 2000-09-11 | $7.22 | $9.69 | 314,800 | — | — |
| 2000-09-08 | $7.23 | $9.71 | 519,200 | — | — |
| 2000-09-07 | $7.45 | $10.00 | 204,400 | — | — |
| 2000-09-06 | $7.23 | $9.71 | 417,600 | — | — |
| 2000-09-05 | $7.25 | $9.73 | 252,400 | — | — |
| 2000-09-01 | $7.34 | $9.85 | 430,400 | — | — |
| 2000-08-31 | $7.30 | $9.79 | 394,400 | — | — |
| 2000-08-30 | $7.19 | $9.65 | 138,400 | — | — |
| 2000-08-29 | $7.36 | $9.88 | 226,000 | — | — |
| 2000-08-28 | $7.38 | $9.90 | 340,400 | — | — |
| 2000-08-25 | $7.33 | $9.83 | 327,600 | — | — |
| 2000-08-24 | $7.33 | $9.83 | 308,400 | — | — |
| 2000-08-23 | $7.19 | $9.65 | 150,400 | — | — |
| 2000-08-22 | $7.25 | $9.73 | 170,000 | — | — |
| 2000-08-21 | $7.33 | $9.83 | 169,200 | — | — |
| 2000-08-18 | $7.39 | $9.92 | 66,800 | — | — |
| 2000-08-17 | $7.44 | $9.98 | 418,400 | — | — |
| 2000-08-16 | $7.31 | $9.81 | 294,400 | — | — |
| 2000-08-15 | $7.27 | $9.75 | 383,200 | — | — |
| 2000-08-14 | $7.45 | $10.00 | 138,000 | — | — |
| 2000-08-11 | $7.61 | $10.21 | 252,400 | — | — |
| 2000-08-10 | $7.45 | $10.00 | 218,000 | — | — |
| 2000-08-09 | $7.52 | $10.09 | 276,000 | — | — |
| 2000-08-08 | $7.45 | $10.00 | 319,600 | — | — |
| 2000-08-07 | $7.36 | $9.88 | 361,600 | — | — |
| 2000-08-04 | $7.70 | $10.34 | 600,400 | — | — |
| 2000-08-03 | $7.81 | $10.48 | 597,600 | — | — |
| 2000-08-02 | $7.86 | $10.55 | 1,229,600 | — | — |
| 2000-08-01 | $7.41 | $9.94 | 743,600 | — | — |
| 2000-07-31 | $7.33 | $9.83 | 284,800 | — | — |
| 2000-07-28 | $7.39 | $9.92 | 1,161,600 | — | — |
| 2000-07-27 | $7.42 | $9.96 | 144,400 | — | — |
| 2000-07-26 | $7.61 | $10.21 | 277,600 | — | — |
| 2000-07-25 | $7.50 | $10.06 | 390,800 | — | — |
| 2000-07-24 | $7.50 | $10.06 | 228,800 | — | — |
| 2000-07-21 | $7.56 | $10.15 | 218,400 | — | — |
| 2000-07-20 | $7.70 | $10.34 | 300,800 | — | — |
| 2000-07-19 | $7.97 | $10.69 | 225,200 | — | — |
| 2000-07-18 | $7.95 | $10.67 | 330,800 | — | — |
| 2000-07-17 | $8.06 | $10.82 | 120,400 | — | — |
| 2000-07-14 | $8.20 | $11.01 | 340,000 | — | — |
| 2000-07-13 | $8.36 | $11.22 | 288,000 | — | — |
| 2000-07-12 | $8.39 | $11.26 | 343,600 | — | — |
| 2000-07-11 | $8.34 | $11.20 | 786,800 | — | — |
| 2000-07-10 | $8.20 | $11.01 | 294,400 | — | — |
| 2000-07-07 | $8.23 | $11.05 | 328,000 | — | — |
| 2000-07-06 | $8.23 | $11.05 | 522,400 | — | — |
| 2000-07-05 | $8.22 | $11.03 | 468,000 | — | — |
| 2000-07-03 | $8.27 | $11.09 | 165,200 | — | — |
| 2000-06-30 | $8.13 | $10.90 | 1,534,800 | — | — |
| 2000-06-29 | $8.44 | $11.32 | 1,069,600 | — | — |
| 2000-06-28 | $8.52 | $11.43 | 426,000 | — | — |
| 2000-06-27 | $8.59 | $11.47 | 535,200 | — | — |
| 2000-06-26 | $8.53 | $11.38 | 1,041,200 | — | — |
| 2000-06-23 | $8.55 | $11.41 | 758,000 | — | — |
| 2000-06-22 | $8.45 | $11.28 | 470,000 | — | — |
| 2000-06-21 | $8.52 | $11.36 | 341,200 | — | — |
| 2000-06-20 | $8.52 | $11.36 | 576,400 | — | — |
| 2000-06-19 | $8.64 | $11.53 | 662,000 | — | — |
| 2000-06-16 | $9.08 | $12.11 | 1,044,400 | — | — |
| 2000-06-15 | $8.98 | $11.99 | 1,501,600 | — | — |
| 2000-06-14 | $8.39 | $11.20 | 1,003,200 | — | — |
| 2000-06-13 | $8.14 | $10.86 | 1,216,400 | — | — |
| 2000-06-12 | $8.17 | $10.91 | 507,600 | — | — |
| 2000-06-09 | $7.98 | $10.66 | 396,800 | — | — |
| 2000-06-08 | $8.08 | $10.78 | 378,000 | — | — |
| 2000-06-07 | $8.17 | $10.91 | 1,392,000 | — | — |
| 2000-06-06 | $7.81 | $10.43 | 1,019,600 | — | — |
| 2000-06-05 | $7.83 | $10.45 | 624,800 | — | — |
| 2000-06-02 | $8.08 | $10.78 | 144,800 | — | — |
| 2000-06-01 | $8.20 | $10.95 | 446,000 | — | — |
| 2000-05-31 | $8.13 | $10.84 | 630,400 | — | — |
| 2000-05-30 | $8.25 | $11.01 | 358,800 | — | — |
| 2000-05-26 | $8.23 | $10.99 | 246,400 | — | — |
| 2000-05-25 | $8.31 | $11.09 | 282,400 | — | — |
| 2000-05-24 | $8.42 | $11.24 | 353,600 | — | — |
| 2000-05-23 | $8.36 | $11.16 | 444,800 | — | — |
| 2000-05-22 | $8.36 | $11.16 | 206,800 | — | — |
| 2000-05-19 | $8.30 | $11.07 | 331,600 | — | — |
| 2000-05-18 | $8.09 | $10.80 | 350,400 | — | — |
| 2000-05-17 | $8.19 | $10.93 | 372,000 | — | — |
| 2000-05-16 | $8.42 | $11.24 | 545,200 | — | — |
| 2000-05-15 | $8.52 | $11.36 | 527,600 | — | — |
| 2000-05-12 | $8.55 | $11.41 | 345,600 | — | — |
| 2000-05-11 | $8.81 | $11.76 | 612,000 | — | — |
| 2000-05-10 | $8.70 | $11.61 | 291,200 | — | — |
| 2000-05-09 | $8.78 | $11.72 | 639,600 | — | — |
| 2000-05-08 | $8.69 | $11.59 | 522,400 | — | — |
| 2000-05-05 | $8.47 | $11.30 | 447,600 | — | — |
| 2000-05-04 | $8.63 | $11.51 | 829,200 | — | — |
| 2000-05-03 | $7.94 | $10.59 | 326,800 | — | — |
| 2000-05-02 | $7.91 | $10.55 | 421,200 | — | — |
| 2000-05-01 | $7.98 | $10.66 | 360,000 | — | — |
| 2000-04-28 | $7.80 | $10.40 | 655,200 | — | — |
| 2000-04-27 | $7.95 | $10.61 | 394,400 | — | — |
| 2000-04-26 | $8.25 | $11.01 | 300,000 | — | — |
| 2000-04-25 | $8.42 | $11.24 | 712,000 | — | — |
| 2000-04-24 | $8.20 | $10.95 | 226,800 | — | — |
| 2000-04-20 | $8.30 | $11.07 | 642,800 | — | — |
| 2000-04-19 | $8.23 | $10.99 | 549,600 | — | — |
| 2000-04-18 | $8.25 | $11.01 | 705,200 | — | — |
| 2000-04-17 | $8.67 | $11.57 | 807,200 | — | — |
| 2000-04-14 | $8.45 | $11.28 | 668,400 | — | — |
| 2000-04-13 | $9.00 | $12.01 | 1,321,200 | — | — |
| 2000-04-12 | $8.78 | $11.72 | 656,400 | — | — |
| 2000-04-11 | $8.45 | $11.28 | 428,400 | — | — |
| 2000-04-10 | $8.30 | $11.07 | 438,400 | — | — |
| 2000-04-07 | $8.47 | $11.30 | 604,800 | — | — |
| 2000-04-06 | $8.34 | $11.13 | 978,400 | — | — |
| 2000-04-05 | $8.05 | $10.74 | 1,026,800 | — | — |
| 2000-04-04 | $7.81 | $10.43 | 2,611,200 | — | — |
| 2000-04-03 | $7.75 | $10.34 | 2,223,600 | — | — |
| 2000-03-31 | $8.06 | $10.76 | 1,632,000 | — | — |
| 2000-03-30 | $7.81 | $10.43 | 993,600 | — | — |
| 2000-03-29 | $7.69 | $10.26 | 1,487,600 | — | — |
| 2000-03-28 | $7.38 | $9.78 | 1,676,000 | — | — |
| 2000-03-27 | $7.28 | $9.65 | 697,600 | — | — |
| 2000-03-24 | $7.44 | $9.86 | 967,200 | — | — |
| 2000-03-23 | $7.73 | $10.26 | 446,800 | — | — |
| 2000-03-22 | $7.98 | $10.59 | 1,334,800 | — | — |
| 2000-03-21 | $7.94 | $10.52 | 1,349,600 | — | — |
| 2000-03-20 | $7.61 | $10.09 | 1,228,800 | — | — |
| 2000-03-17 | $7.55 | $10.01 | 1,621,600 | — | — |
| 2000-03-16 | $7.72 | $10.23 | 3,049,600 | — | — |
| 2000-03-15 | $7.58 | $10.05 | 2,096,000 | — | — |
| 2000-03-14 | $6.55 | $8.68 | 1,754,000 | — | — |
| 2000-03-13 | $6.42 | $8.51 | 723,200 | — | — |
| 2000-03-10 | $6.61 | $8.76 | 566,400 | — | — |
| 2000-03-09 | $6.67 | $8.85 | 276,000 | — | — |
| 2000-03-08 | $6.56 | $8.70 | 518,400 | — | — |
| 2000-03-07 | $6.41 | $8.49 | 624,800 | — | — |
| 2000-03-06 | $6.44 | $8.54 | 396,800 | — | — |
| 2000-03-03 | $6.61 | $8.76 | 225,200 | — | — |
| 2000-03-02 | $6.67 | $8.85 | 568,000 | — | — |
| 2000-03-01 | $6.86 | $9.09 | 470,400 | — | — |
| 2000-02-29 | $6.84 | $9.07 | 600,400 | — | — |
| 2000-02-28 | $6.61 | $8.76 | 378,800 | — | — |
| 2000-02-25 | $6.58 | $8.72 | 176,400 | — | — |
| 2000-02-24 | $6.64 | $8.80 | 636,800 | — | — |
| 2000-02-23 | $7.02 | $9.30 | 478,000 | — | — |
| 2000-02-22 | $6.86 | $9.09 | 248,400 | — | — |
| 2000-02-18 | $6.88 | $9.12 | 1,544,800 | — | — |
| 2000-02-17 | $6.83 | $9.05 | 424,000 | — | — |
| 2000-02-16 | $6.88 | $9.12 | 725,200 | — | — |
| 2000-02-15 | $7.02 | $9.30 | 761,600 | — | — |
| 2000-02-14 | $6.77 | $8.97 | 424,800 | — | — |
| 2000-02-11 | $6.78 | $8.99 | 823,600 | — | — |
| 2000-02-10 | $6.78 | $8.99 | 561,200 | — | — |
| 2000-02-09 | $6.77 | $8.97 | 389,600 | — | — |
| 2000-02-08 | $6.75 | $8.95 | 497,200 | — | — |
| 2000-02-07 | $6.61 | $8.76 | 617,600 | — | — |
| 2000-02-04 | $6.81 | $9.03 | 1,041,600 | — | — |
| 2000-02-03 | $6.50 | $8.62 | 1,090,400 | — | — |
| 2000-02-02 | $6.19 | $8.20 | 626,800 | — | — |
| 2000-02-01 | $6.55 | $8.68 | 426,400 | — | — |
| 2000-01-31 | $6.61 | $8.76 | 479,600 | — | — |
| 2000-01-28 | $6.47 | $8.58 | 738,000 | — | — |
| 2000-01-27 | $6.34 | $8.41 | 779,200 | — | — |
| 2000-01-26 | $6.16 | $8.16 | 1,647,200 | — | — |
| 2000-01-25 | $6.02 | $7.98 | 816,400 | — | — |
| 2000-01-24 | $6.03 | $8.00 | 838,800 | — | — |
| 2000-01-21 | $6.25 | $8.29 | 534,800 | — | — |
| 2000-01-20 | $6.28 | $8.33 | 443,600 | — | — |
| 2000-01-19 | $6.36 | $8.43 | 960,400 | — | — |
| 2000-01-18 | $6.50 | $8.62 | 1,020,400 | — | — |
| 2000-01-14 | $6.88 | $9.12 | 995,200 | — | — |
| 2000-01-13 | $6.81 | $9.03 | 1,039,600 | — | — |
| 2000-01-12 | $6.66 | $8.83 | 826,400 | — | — |
| 2000-01-11 | $6.66 | $8.83 | 648,400 | — | — |
| 2000-01-10 | $6.70 | $8.89 | 456,400 | — | — |
| 2000-01-07 | $7.02 | $9.30 | 161,600 | — | — |
| 2000-01-06 | $7.05 | $9.34 | 301,600 | — | — |
| 2000-01-05 | $7.14 | $9.47 | 459,200 | — | — |
| 2000-01-04 | $7.08 | $9.38 | 259,600 | — | — |
| 2000-01-03 | $6.98 | $9.26 | 832,800 | — | — |