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
- 1991-10-09 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 | $7.38 | $17.53 | 107,900 | — | — |
| 2000-12-28 | $7.56 | $17.98 | 188,200 | — | — |
| 2000-12-27 | $6.69 | $15.90 | 159,000 | — | — |
| 2000-12-26 | $6.63 | $15.75 | 80,800 | — | — |
| 2000-12-22 | $6.50 | $15.45 | 115,200 | — | — |
| 2000-12-21 | $7.00 | $16.64 | 220,200 | — | — |
| 2000-12-20 | $6.63 | $15.75 | 189,300 | — | — |
| 2000-12-19 | $6.75 | $16.05 | 117,600 | — | — |
| 2000-12-18 | $6.63 | $15.75 | 254,200 | — | — |
| 2000-12-15 | $6.38 | $15.16 | 147,600 | — | — |
| 2000-12-14 | $6.25 | $14.86 | 171,800 | — | — |
| 2000-12-13 | $6.38 | $15.16 | 164,500 | — | — |
| 2000-12-12 | $6.31 | $15.01 | 164,300 | — | — |
| 2000-12-11 | $6.31 | $15.01 | 128,300 | — | — |
| 2000-12-08 | $6.44 | $15.30 | 174,000 | — | — |
| 2000-12-07 | $6.38 | $15.16 | 159,500 | — | — |
| 2000-12-06 | $6.38 | $15.16 | 94,400 | — | — |
| 2000-12-05 | $6.38 | $15.16 | 142,900 | — | — |
| 2000-12-04 | $6.38 | $15.16 | 64,400 | — | — |
| 2000-12-01 | $6.44 | $15.30 | 31,200 | — | — |
| 2000-11-30 | $6.31 | $15.01 | 169,700 | — | — |
| 2000-11-29 | $6.38 | $15.16 | 213,300 | — | — |
| 2000-11-28 | $6.31 | $15.01 | 132,600 | — | — |
| 2000-11-27 | $6.38 | $15.16 | 93,200 | — | — |
| 2000-11-24 | $6.44 | $15.30 | 20,800 | — | — |
| 2000-11-22 | $6.44 | $15.30 | 46,900 | — | — |
| 2000-11-21 | $6.31 | $15.01 | 44,500 | — | — |
| 2000-11-20 | $6.50 | $15.45 | 189,200 | — | — |
| 2000-11-17 | $6.31 | $15.01 | 85,600 | — | — |
| 2000-11-16 | $6.00 | $14.26 | 43,900 | — | — |
| 2000-11-15 | $6.38 | $15.16 | 168,400 | — | — |
| 2000-11-14 | $6.63 | $15.75 | 335,500 | — | — |
| 2000-11-13 | $6.31 | $15.01 | 94,900 | — | — |
| 2000-11-10 | $6.13 | $14.56 | 161,900 | — | — |
| 2000-11-09 | $6.31 | $15.01 | 49,700 | — | — |
| 2000-11-08 | $6.81 | $16.20 | 63,200 | — | — |
| 2000-11-07 | $7.00 | $16.64 | 110,500 | — | — |
| 2000-11-06 | $7.25 | $17.24 | 148,300 | — | — |
| 2000-11-03 | $6.31 | $15.01 | 78,900 | — | — |
| 2000-11-02 | $6.13 | $14.56 | 61,200 | — | — |
| 2000-11-01 | $6.13 | $14.56 | 109,100 | — | — |
| 2000-10-31 | $6.25 | $14.86 | 73,000 | — | — |
| 2000-10-30 | $6.00 | $14.26 | 102,900 | — | — |
| 2000-10-27 | $6.00 | $14.26 | 73,800 | — | — |
| 2000-10-26 | $5.88 | $13.97 | 101,300 | — | — |
| 2000-10-25 | $6.06 | $14.41 | 67,700 | — | — |
| 2000-10-24 | $6.19 | $14.71 | 96,300 | — | — |
| 2000-10-23 | $6.44 | $15.30 | 40,600 | — | — |
| 2000-10-20 | $6.56 | $15.60 | 78,700 | — | — |
| 2000-10-19 | $6.25 | $14.86 | 31,800 | — | — |
| 2000-10-18 | $6.06 | $14.41 | 109,100 | — | — |
| 2000-10-17 | $5.75 | $13.67 | 89,600 | — | — |
| 2000-10-16 | $6.19 | $14.71 | 84,500 | — | — |
| 2000-10-13 | $6.06 | $14.41 | 98,800 | — | — |
| 2000-10-12 | $6.19 | $14.71 | 117,100 | — | — |
| 2000-10-11 | $6.31 | $15.01 | 157,200 | — | — |
| 2000-10-10 | $6.94 | $16.49 | 334,500 | — | — |
| 2000-10-09 | $7.38 | $17.53 | 179,000 | — | — |
| 2000-10-06 | $7.25 | $17.24 | 153,800 | — | — |
| 2000-10-05 | $7.00 | $16.64 | 77,300 | — | — |
| 2000-10-04 | $6.63 | $15.75 | 94,700 | — | — |
| 2000-10-03 | $6.75 | $16.05 | 81,500 | — | — |
| 2000-10-02 | $6.88 | $16.34 | 49,600 | — | — |
| 2000-09-29 | $6.75 | $16.05 | 66,600 | — | — |
| 2000-09-28 | $6.75 | $16.05 | 76,400 | — | — |
| 2000-09-27 | $6.63 | $15.75 | 38,000 | — | — |
| 2000-09-26 | $7.00 | $16.64 | 66,800 | — | — |
| 2000-09-25 | $6.38 | $15.16 | 82,300 | — | — |
| 2000-09-22 | $6.69 | $15.90 | 42,900 | — | — |
| 2000-09-21 | $6.75 | $16.05 | 52,400 | — | — |
| 2000-09-20 | $6.50 | $15.45 | 85,500 | — | — |
| 2000-09-19 | $6.63 | $15.75 | 94,900 | — | — |
| 2000-09-18 | $6.88 | $16.34 | 80,400 | — | — |
| 2000-09-15 | $7.13 | $16.94 | 49,500 | — | — |
| 2000-09-14 | $7.25 | $17.24 | 76,800 | — | — |
| 2000-09-13 | $7.31 | $17.39 | 252,600 | — | — |
| 2000-09-12 | $7.75 | $18.43 | 79,800 | — | — |
| 2000-09-11 | $7.88 | $18.72 | 75,000 | — | — |
| 2000-09-08 | $8.19 | $19.47 | 54,000 | — | — |
| 2000-09-07 | $8.25 | $19.61 | 81,300 | — | — |
| 2000-09-06 | $7.88 | $18.72 | 121,100 | — | — |
| 2000-09-05 | $7.75 | $18.43 | 134,100 | — | — |
| 2000-09-01 | $7.31 | $17.39 | 69,200 | — | — |
| 2000-08-31 | $7.38 | $17.53 | 102,500 | — | — |
| 2000-08-30 | $7.50 | $17.83 | 118,700 | — | — |
| 2000-08-29 | $7.38 | $17.53 | 199,500 | — | — |
| 2000-08-28 | $6.88 | $16.34 | 237,600 | — | — |
| 2000-08-25 | $6.31 | $15.01 | 71,700 | — | — |
| 2000-08-24 | $6.38 | $15.16 | 71,500 | — | — |
| 2000-08-23 | $6.56 | $15.60 | 108,500 | — | — |
| 2000-08-22 | $6.81 | $16.20 | 144,200 | — | — |
| 2000-08-21 | $7.19 | $17.09 | 377,700 | — | — |
| 2000-08-18 | $6.19 | $14.71 | 323,300 | — | — |
| 2000-08-17 | $5.13 | $12.18 | 1,797,500 | — | — |
| 2000-08-16 | $5.00 | $11.89 | 890,500 | — | — |
| 2000-08-15 | $6.44 | $15.30 | 389,400 | — | — |
| 2000-08-14 | $7.44 | $17.68 | 442,400 | — | — |
| 2000-08-11 | $8.44 | $20.06 | 190,000 | — | — |
| 2000-08-10 | $9.00 | $21.40 | 539,200 | — | — |
| 2000-08-09 | $9.25 | $21.99 | 114,700 | — | — |
| 2000-08-08 | $9.25 | $21.99 | 89,000 | — | — |
| 2000-08-07 | $9.44 | $22.44 | 54,900 | — | — |
| 2000-08-04 | $9.50 | $22.59 | 70,100 | — | — |
| 2000-08-03 | $9.63 | $22.88 | 58,000 | — | — |
| 2000-08-02 | $9.94 | $23.63 | 33,100 | — | — |
| 2000-08-01 | $9.81 | $23.33 | 40,300 | — | — |
| 2000-07-31 | $9.52 | $22.62 | 81,700 | — | — |
| 2000-07-28 | $9.38 | $22.29 | 130,400 | — | — |
| 2000-07-27 | $9.50 | $22.59 | 246,600 | — | — |
| 2000-07-26 | $10.44 | $24.81 | 50,900 | — | — |
| 2000-07-25 | $10.25 | $24.37 | 42,100 | — | — |
| 2000-07-24 | $10.44 | $24.81 | 195,300 | — | — |
| 2000-07-21 | $10.44 | $24.81 | 321,400 | — | — |
| 2000-07-20 | $11.00 | $26.15 | 16,800 | — | — |
| 2000-07-19 | $10.94 | $26.00 | 32,300 | — | — |
| 2000-07-18 | $11.19 | $26.60 | 100,000 | — | — |
| 2000-07-17 | $11.31 | $26.89 | 61,800 | — | — |
| 2000-07-14 | $11.06 | $26.30 | 44,200 | — | — |
| 2000-07-13 | $10.75 | $25.56 | 63,900 | — | — |
| 2000-07-12 | $10.69 | $25.41 | 24,400 | — | — |
| 2000-07-11 | $10.75 | $25.56 | 61,300 | — | — |
| 2000-07-10 | $10.81 | $25.71 | 32,900 | — | — |
| 2000-07-07 | $10.88 | $25.85 | 28,800 | — | — |
| 2000-07-06 | $10.88 | $25.85 | 32,600 | — | — |
| 2000-07-05 | $11.00 | $26.15 | 60,400 | — | — |
| 2000-07-03 | $11.19 | $26.60 | 26,200 | — | — |
| 2000-06-30 | $11.02 | $26.19 | 94,900 | — | — |
| 2000-06-29 | $10.94 | $26.00 | 40,200 | — | — |
| 2000-06-28 | $10.88 | $25.85 | 50,800 | — | — |
| 2000-06-27 | $11.00 | $26.15 | 80,200 | — | — |
| 2000-06-26 | $11.56 | $25.97 | 128,000 | — | — |
| 2000-06-23 | $11.50 | $25.83 | 53,200 | — | — |
| 2000-06-22 | $11.63 | $26.11 | 160,700 | — | — |
| 2000-06-21 | $11.50 | $25.83 | 105,300 | — | — |
| 2000-06-20 | $11.38 | $25.55 | 106,800 | — | — |
| 2000-06-19 | $10.94 | $24.56 | 65,500 | — | — |
| 2000-06-16 | $10.50 | $23.58 | 168,300 | — | — |
| 2000-06-15 | $10.38 | $23.30 | 63,300 | — | — |
| 2000-06-14 | $9.88 | $22.18 | 53,100 | — | — |
| 2000-06-13 | $10.00 | $22.46 | 67,200 | — | — |
| 2000-06-12 | $9.94 | $22.32 | 45,300 | — | — |
| 2000-06-09 | $10.00 | $22.46 | 85,400 | — | — |
| 2000-06-08 | $10.00 | $22.46 | 75,500 | — | — |
| 2000-06-07 | $10.25 | $23.02 | 77,900 | — | — |
| 2000-06-06 | $10.38 | $23.30 | 58,500 | — | — |
| 2000-06-05 | $10.50 | $23.58 | 109,600 | — | — |
| 2000-06-02 | $10.31 | $23.16 | 123,700 | — | — |
| 2000-06-01 | $10.38 | $23.30 | 144,300 | — | — |
| 2000-05-31 | $10.38 | $23.30 | 90,900 | — | — |
| 2000-05-30 | $10.44 | $23.44 | 79,900 | — | — |
| 2000-05-26 | $10.50 | $23.58 | 101,900 | — | — |
| 2000-05-25 | $10.44 | $23.44 | 94,600 | — | — |
| 2000-05-24 | $10.13 | $22.74 | 67,900 | — | — |
| 2000-05-23 | $10.50 | $23.58 | 94,300 | — | — |
| 2000-05-22 | $10.44 | $23.44 | 109,200 | — | — |
| 2000-05-19 | $10.25 | $23.02 | 368,200 | — | — |
| 2000-05-18 | $10.38 | $23.30 | 128,900 | — | — |
| 2000-05-17 | $11.38 | $25.55 | 254,000 | — | — |
| 2000-05-16 | $11.75 | $26.39 | 217,700 | — | — |
| 2000-05-15 | $11.88 | $26.67 | 100,300 | — | — |
| 2000-05-12 | $11.81 | $26.53 | 114,600 | — | — |
| 2000-05-11 | $11.94 | $26.81 | 199,800 | — | — |
| 2000-05-10 | $11.88 | $26.67 | 96,300 | — | — |
| 2000-05-09 | $12.00 | $26.95 | 105,100 | — | — |
| 2000-05-08 | $11.94 | $26.81 | 38,000 | — | — |
| 2000-05-05 | $12.00 | $26.95 | 83,900 | — | — |
| 2000-05-04 | $11.88 | $26.67 | 36,600 | — | — |
| 2000-05-03 | $11.88 | $26.67 | 39,100 | — | — |
| 2000-05-02 | $11.88 | $26.67 | 25,800 | — | — |
| 2000-05-01 | $11.88 | $26.67 | 80,700 | — | — |
| 2000-04-28 | $12.00 | $26.95 | 46,000 | — | — |
| 2000-04-27 | $11.81 | $26.53 | 72,500 | — | — |
| 2000-04-26 | $11.75 | $26.39 | 43,100 | — | — |
| 2000-04-25 | $11.88 | $26.67 | 62,500 | — | — |
| 2000-04-24 | $11.75 | $26.39 | 47,900 | — | — |
| 2000-04-20 | $11.94 | $26.81 | 58,100 | — | — |
| 2000-04-19 | $11.88 | $26.67 | 136,200 | — | — |
| 2000-04-18 | $11.63 | $26.11 | 67,600 | — | — |
| 2000-04-17 | $11.75 | $26.39 | 53,400 | — | — |
| 2000-04-14 | $12.00 | $26.95 | 76,300 | — | — |
| 2000-04-13 | $11.63 | $26.11 | 60,700 | — | — |
| 2000-04-12 | $11.69 | $26.25 | 305,300 | — | — |
| 2000-04-11 | $11.75 | $26.39 | 84,600 | — | — |
| 2000-04-10 | $11.69 | $26.25 | 85,100 | — | — |
| 2000-04-07 | $11.94 | $26.81 | 32,300 | — | — |
| 2000-04-06 | $11.81 | $26.53 | 72,300 | — | — |
| 2000-04-05 | $11.88 | $26.67 | 70,500 | — | — |
| 2000-04-04 | $11.88 | $26.67 | 59,800 | — | — |
| 2000-04-03 | $12.00 | $26.95 | 86,400 | — | — |
| 2000-03-31 | $11.94 | $26.81 | 95,900 | — | — |
| 2000-03-30 | $11.75 | $26.39 | 87,900 | — | — |
| 2000-03-29 | $11.63 | $26.11 | 81,600 | — | — |
| 2000-03-28 | $11.69 | $26.25 | 86,800 | — | — |
| 2000-03-27 | $12.75 | $27.20 | 137,500 | — | — |
| 2000-03-24 | $12.44 | $26.53 | 126,400 | — | — |
| 2000-03-23 | $12.56 | $26.80 | 65,100 | — | — |
| 2000-03-22 | $12.69 | $27.06 | 198,400 | — | — |
| 2000-03-21 | $14.00 | $29.86 | 48,300 | — | — |
| 2000-03-20 | $13.38 | $28.53 | 32,800 | — | — |
| 2000-03-17 | $13.19 | $28.13 | 66,300 | — | — |
| 2000-03-16 | $13.19 | $28.13 | 36,900 | — | — |
| 2000-03-15 | $12.56 | $26.80 | 56,100 | — | — |
| 2000-03-14 | $12.50 | $26.66 | 46,400 | — | — |
| 2000-03-13 | $12.56 | $26.80 | 82,500 | — | — |
| 2000-03-10 | $11.88 | $25.33 | 154,300 | — | — |
| 2000-03-09 | $12.19 | $26.00 | 41,900 | — | — |
| 2000-03-08 | $11.69 | $24.93 | 162,000 | — | — |
| 2000-03-07 | $11.50 | $24.53 | 139,700 | — | — |
| 2000-03-06 | $12.38 | $26.40 | 80,700 | — | — |
| 2000-03-03 | $13.06 | $27.86 | 74,500 | — | — |
| 2000-03-02 | $13.50 | $28.80 | 59,100 | — | — |
| 2000-03-01 | $13.63 | $29.06 | 70,900 | — | — |
| 2000-02-29 | $13.31 | $28.40 | 131,300 | — | — |
| 2000-02-28 | $13.31 | $28.40 | 135,700 | — | — |
| 2000-02-25 | $13.44 | $28.66 | 178,800 | — | — |
| 2000-02-24 | $12.88 | $27.46 | 262,800 | — | — |
| 2000-02-23 | $13.94 | $29.73 | 83,600 | — | — |
| 2000-02-22 | $14.31 | $30.53 | 169,100 | — | — |
| 2000-02-18 | $14.75 | $31.46 | 29,300 | — | — |
| 2000-02-17 | $14.81 | $31.60 | 150,100 | — | — |
| 2000-02-16 | $14.88 | $31.73 | 35,400 | — | — |
| 2000-02-15 | $14.88 | $31.73 | 383,600 | — | — |
| 2000-02-14 | $14.69 | $31.33 | 118,700 | — | — |
| 2000-02-11 | $15.31 | $32.66 | 80,900 | — | — |
| 2000-02-10 | $15.50 | $33.06 | 67,500 | — | — |
| 2000-02-09 | $15.69 | $33.46 | 62,200 | — | — |
| 2000-02-08 | $15.75 | $33.60 | 54,600 | — | — |
| 2000-02-07 | $15.81 | $33.73 | 46,500 | — | — |
| 2000-02-04 | $15.63 | $33.33 | 133,400 | — | — |
| 2000-02-03 | $15.94 | $34.00 | 61,300 | — | — |
| 2000-02-02 | $15.69 | $33.46 | 62,700 | — | — |
| 2000-02-01 | $15.94 | $34.00 | 159,100 | — | — |
| 2000-01-31 | $15.50 | $33.06 | 88,300 | — | — |
| 2000-01-28 | $16.06 | $34.26 | 109,400 | — | — |
| 2000-01-27 | $16.06 | $34.26 | 47,500 | — | — |
| 2000-01-26 | $16.19 | $34.53 | 148,800 | — | — |
| 2000-01-25 | $16.06 | $34.26 | 103,600 | — | — |
| 2000-01-24 | $15.25 | $32.53 | 73,600 | — | — |
| 2000-01-21 | $16.06 | $34.26 | 50,200 | — | — |
| 2000-01-20 | $16.00 | $34.13 | 66,600 | — | — |
| 2000-01-19 | $16.06 | $34.26 | 51,600 | — | — |
| 2000-01-18 | $16.06 | $34.26 | 123,200 | — | — |
| 2000-01-14 | $15.94 | $34.00 | 99,000 | — | — |
| 2000-01-13 | $15.31 | $32.66 | 30,900 | — | — |
| 2000-01-12 | $15.56 | $33.20 | 21,800 | — | — |
| 2000-01-11 | $15.88 | $33.86 | 43,300 | — | — |
| 2000-01-10 | $16.00 | $34.13 | 108,500 | — | — |
| 2000-01-07 | $15.81 | $33.73 | 116,700 | — | — |
| 2000-01-06 | $15.56 | $33.20 | 104,800 | — | — |
| 2000-01-05 | $15.50 | $33.06 | 135,100 | — | — |
| 2000-01-04 | $14.88 | $31.73 | 129,100 | — | — |
| 2000-01-03 | $14.63 | $31.20 | 145,600 | — | — |