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
- 1980-03-17 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 | $9.61 | $22.82 | 89,100 | — | — |
| 2000-12-28 | $9.86 | $23.41 | 64,800 | — | — |
| 2000-12-27 | $9.81 | $23.28 | 166,500 | — | — |
| 2000-12-26 | $9.46 | $22.46 | 152,550 | — | — |
| 2000-12-22 | $9.32 | $22.13 | 128,700 | — | — |
| 2000-12-21 | $9.24 | $21.93 | 94,500 | — | — |
| 2000-12-20 | $9.19 | $21.83 | 69,300 | — | — |
| 2000-12-19 | $9.33 | $22.16 | 49,050 | — | — |
| 2000-12-18 | $9.33 | $22.16 | 80,550 | — | — |
| 2000-12-15 | $9.08 | $21.57 | 106,650 | — | — |
| 2000-12-14 | $9.06 | $21.50 | 34,200 | — | — |
| 2000-12-13 | $9.13 | $21.66 | 94,950 | — | — |
| 2000-12-12 | $9.22 | $21.66 | 135,900 | — | — |
| 2000-12-11 | $9.36 | $21.99 | 45,000 | — | — |
| 2000-12-08 | $9.29 | $21.83 | 83,250 | — | — |
| 2000-12-07 | $9.08 | $21.34 | 39,600 | — | — |
| 2000-12-06 | $8.99 | $21.11 | 54,900 | — | — |
| 2000-12-05 | $9.11 | $21.40 | 85,500 | — | — |
| 2000-12-04 | $9.00 | $21.14 | 59,400 | — | — |
| 2000-12-01 | $9.03 | $21.21 | 57,600 | — | — |
| 2000-11-30 | $8.94 | $21.01 | 160,200 | — | — |
| 2000-11-29 | $9.11 | $21.40 | 142,650 | — | — |
| 2000-11-28 | $9.06 | $21.27 | 42,750 | — | — |
| 2000-11-27 | $9.04 | $21.24 | 59,850 | — | — |
| 2000-11-24 | $9.14 | $21.47 | 16,650 | — | — |
| 2000-11-22 | $9.03 | $21.21 | 35,550 | — | — |
| 2000-11-21 | $9.00 | $21.14 | 94,950 | — | — |
| 2000-11-20 | $9.06 | $21.27 | 36,000 | — | — |
| 2000-11-17 | $8.93 | $20.98 | 89,550 | — | — |
| 2000-11-16 | $8.88 | $20.85 | 186,300 | — | — |
| 2000-11-15 | $8.76 | $20.59 | 65,700 | — | — |
| 2000-11-14 | $8.75 | $20.55 | 49,050 | — | — |
| 2000-11-13 | $8.74 | $20.52 | 131,850 | — | — |
| 2000-11-10 | $8.71 | $20.46 | 88,650 | — | — |
| 2000-11-09 | $8.71 | $20.46 | 161,550 | — | — |
| 2000-11-08 | $8.61 | $20.23 | 180,000 | — | — |
| 2000-11-07 | $8.68 | $20.39 | 80,100 | — | — |
| 2000-11-06 | $8.67 | $20.36 | 71,550 | — | — |
| 2000-11-03 | $8.68 | $20.39 | 153,000 | — | — |
| 2000-11-02 | $8.71 | $20.46 | 47,700 | — | — |
| 2000-11-01 | $8.75 | $20.55 | 121,500 | — | — |
| 2000-10-31 | $8.88 | $20.85 | 82,350 | — | — |
| 2000-10-30 | $8.69 | $20.42 | 94,050 | — | — |
| 2000-10-27 | $8.58 | $20.16 | 58,950 | — | — |
| 2000-10-26 | $8.58 | $20.16 | 112,500 | — | — |
| 2000-10-25 | $8.38 | $19.67 | 34,650 | — | — |
| 2000-10-24 | $8.58 | $20.16 | 92,250 | — | — |
| 2000-10-23 | $8.68 | $20.39 | 32,400 | — | — |
| 2000-10-20 | $8.72 | $20.49 | 53,550 | — | — |
| 2000-10-19 | $8.64 | $20.29 | 25,200 | — | — |
| 2000-10-18 | $8.65 | $20.33 | 37,350 | — | — |
| 2000-10-17 | $8.64 | $20.29 | 64,350 | — | — |
| 2000-10-16 | $8.69 | $20.42 | 204,750 | — | — |
| 2000-10-13 | $8.68 | $20.39 | 114,750 | — | — |
| 2000-10-12 | $8.67 | $20.36 | 164,250 | — | — |
| 2000-10-11 | $8.57 | $20.13 | 169,650 | — | — |
| 2000-10-10 | $8.56 | $20.10 | 106,200 | — | — |
| 2000-10-09 | $8.69 | $20.42 | 40,050 | — | — |
| 2000-10-06 | $8.67 | $20.36 | 68,850 | — | — |
| 2000-10-05 | $8.78 | $20.62 | 27,900 | — | — |
| 2000-10-04 | $8.79 | $20.65 | 24,300 | — | — |
| 2000-10-03 | $8.94 | $21.01 | 54,900 | — | — |
| 2000-10-02 | $9.10 | $21.37 | 51,750 | — | — |
| 2000-09-29 | $9.03 | $21.21 | 81,000 | — | — |
| 2000-09-28 | $9.14 | $21.47 | 94,500 | — | — |
| 2000-09-27 | $8.85 | $20.78 | 82,350 | — | — |
| 2000-09-26 | $8.74 | $20.52 | 35,100 | — | — |
| 2000-09-25 | $8.72 | $20.49 | 78,300 | — | — |
| 2000-09-22 | $8.81 | $20.68 | 151,200 | — | — |
| 2000-09-21 | $8.68 | $20.39 | 159,300 | — | — |
| 2000-09-20 | $8.82 | $20.72 | 264,600 | — | — |
| 2000-09-19 | $8.72 | $20.49 | 112,950 | — | — |
| 2000-09-18 | $8.97 | $21.08 | 121,500 | — | — |
| 2000-09-15 | $9.10 | $21.37 | 110,700 | — | — |
| 2000-09-14 | $9.04 | $21.24 | 54,000 | — | — |
| 2000-09-13 | $9.15 | $21.50 | 535,950 | — | — |
| 2000-09-12 | $9.21 | $21.41 | 46,350 | — | — |
| 2000-09-11 | $9.19 | $21.37 | 77,400 | — | — |
| 2000-09-08 | $9.04 | $21.02 | 55,350 | — | — |
| 2000-09-07 | $8.96 | $20.82 | 57,150 | — | — |
| 2000-09-06 | $8.86 | $20.60 | 63,450 | — | — |
| 2000-09-05 | $8.85 | $20.57 | 117,000 | — | — |
| 2000-09-01 | $8.89 | $20.66 | 375,300 | — | — |
| 2000-08-31 | $8.89 | $20.66 | 188,550 | — | — |
| 2000-08-30 | $8.88 | $20.63 | 90,450 | — | — |
| 2000-08-29 | $8.86 | $20.60 | 101,700 | — | — |
| 2000-08-28 | $8.99 | $20.89 | 103,050 | — | — |
| 2000-08-25 | $8.97 | $20.86 | 97,200 | — | — |
| 2000-08-24 | $9.10 | $21.15 | 93,600 | — | — |
| 2000-08-23 | $9.26 | $21.54 | 75,150 | — | — |
| 2000-08-22 | $9.31 | $21.63 | 48,600 | — | — |
| 2000-08-21 | $9.29 | $21.60 | 85,050 | — | — |
| 2000-08-18 | $9.49 | $22.05 | 20,250 | — | — |
| 2000-08-17 | $9.57 | $22.25 | 27,450 | — | — |
| 2000-08-16 | $9.58 | $22.28 | 92,250 | — | — |
| 2000-08-15 | $9.40 | $21.86 | 44,100 | — | — |
| 2000-08-14 | $9.42 | $21.89 | 40,500 | — | — |
| 2000-08-11 | $9.15 | $21.28 | 53,100 | — | — |
| 2000-08-10 | $9.11 | $21.18 | 31,950 | — | — |
| 2000-08-09 | $9.15 | $21.28 | 36,450 | — | — |
| 2000-08-08 | $9.19 | $21.37 | 68,850 | — | — |
| 2000-08-07 | $9.26 | $21.54 | 251,550 | — | — |
| 2000-08-04 | $9.18 | $21.34 | 80,550 | — | — |
| 2000-08-03 | $9.18 | $21.34 | 187,200 | — | — |
| 2000-08-02 | $8.99 | $20.89 | 96,750 | — | — |
| 2000-08-01 | $8.90 | $20.70 | 122,850 | — | — |
| 2000-07-31 | $8.86 | $20.60 | 96,300 | — | — |
| 2000-07-28 | $8.57 | $19.92 | 47,700 | — | — |
| 2000-07-27 | $8.68 | $20.18 | 30,600 | — | — |
| 2000-07-26 | $8.71 | $20.24 | 150,300 | — | — |
| 2000-07-25 | $8.60 | $19.99 | 55,350 | — | — |
| 2000-07-24 | $8.49 | $19.73 | 93,600 | — | — |
| 2000-07-21 | $8.51 | $19.79 | 198,450 | — | — |
| 2000-07-20 | $8.64 | $20.08 | 91,800 | — | — |
| 2000-07-19 | $8.69 | $20.21 | 50,850 | — | — |
| 2000-07-18 | $8.71 | $20.24 | 57,600 | — | — |
| 2000-07-17 | $8.89 | $20.66 | 22,050 | — | — |
| 2000-07-14 | $8.86 | $20.60 | 63,000 | — | — |
| 2000-07-13 | $8.89 | $20.66 | 101,700 | — | — |
| 2000-07-12 | $8.94 | $20.79 | 152,100 | — | — |
| 2000-07-11 | $8.85 | $20.57 | 106,200 | — | — |
| 2000-07-10 | $8.61 | $20.02 | 119,700 | — | — |
| 2000-07-07 | $8.46 | $19.66 | 72,450 | — | — |
| 2000-07-06 | $8.58 | $19.95 | 82,800 | — | — |
| 2000-07-05 | $8.50 | $19.76 | 63,900 | — | — |
| 2000-07-03 | $8.60 | $19.99 | 30,150 | — | — |
| 2000-06-30 | $8.46 | $19.66 | 270,900 | — | — |
| 2000-06-29 | $8.86 | $20.60 | 87,300 | — | — |
| 2000-06-28 | $8.93 | $20.76 | 112,050 | — | — |
| 2000-06-27 | $8.69 | $20.21 | 94,050 | — | — |
| 2000-06-26 | $8.99 | $20.89 | 73,350 | — | — |
| 2000-06-23 | $8.88 | $20.63 | 96,750 | — | — |
| 2000-06-22 | $9.11 | $21.18 | 244,350 | — | — |
| 2000-06-21 | $9.17 | $21.31 | 292,050 | — | — |
| 2000-06-20 | $8.93 | $20.76 | 192,600 | — | — |
| 2000-06-19 | $8.78 | $20.41 | 70,200 | — | — |
| 2000-06-16 | $8.65 | $20.11 | 151,200 | — | — |
| 2000-06-15 | $8.47 | $19.69 | 53,100 | — | — |
| 2000-06-14 | $8.50 | $19.76 | 250,200 | — | — |
| 2000-06-13 | $8.50 | $19.76 | 51,750 | — | — |
| 2000-06-12 | $8.64 | $19.86 | 58,500 | — | — |
| 2000-06-09 | $8.64 | $19.86 | 91,350 | — | — |
| 2000-06-08 | $8.64 | $19.86 | 88,650 | — | — |
| 2000-06-07 | $8.72 | $20.05 | 106,650 | — | — |
| 2000-06-06 | $8.88 | $20.40 | 106,200 | — | — |
| 2000-06-05 | $8.75 | $20.12 | 86,850 | — | — |
| 2000-06-02 | $8.94 | $20.56 | 130,050 | — | — |
| 2000-06-01 | $8.86 | $20.37 | 36,900 | — | — |
| 2000-05-31 | $8.61 | $19.80 | 155,250 | — | — |
| 2000-05-30 | $8.79 | $20.21 | 78,750 | — | — |
| 2000-05-26 | $8.72 | $20.05 | 117,000 | — | — |
| 2000-05-25 | $8.64 | $19.86 | 80,550 | — | — |
| 2000-05-24 | $8.69 | $19.99 | 38,700 | — | — |
| 2000-05-23 | $8.74 | $20.08 | 54,450 | — | — |
| 2000-05-22 | $8.71 | $20.02 | 83,700 | — | — |
| 2000-05-19 | $8.67 | $19.92 | 77,850 | — | — |
| 2000-05-18 | $8.74 | $20.08 | 48,150 | — | — |
| 2000-05-17 | $8.89 | $20.43 | 114,750 | — | — |
| 2000-05-16 | $8.93 | $20.53 | 69,750 | — | — |
| 2000-05-15 | $8.88 | $20.40 | 31,500 | — | — |
| 2000-05-12 | $8.81 | $20.24 | 215,550 | — | — |
| 2000-05-11 | $8.94 | $20.56 | 111,600 | — | — |
| 2000-05-10 | $8.74 | $20.08 | 132,750 | — | — |
| 2000-05-09 | $8.81 | $20.24 | 69,300 | — | — |
| 2000-05-08 | $8.89 | $20.43 | 102,150 | — | — |
| 2000-05-05 | $9.08 | $20.88 | 40,050 | — | — |
| 2000-05-04 | $9.00 | $20.69 | 20,250 | — | — |
| 2000-05-03 | $8.99 | $20.66 | 97,200 | — | — |
| 2000-05-02 | $9.01 | $20.72 | 65,700 | — | — |
| 2000-05-01 | $8.99 | $20.66 | 147,150 | — | — |
| 2000-04-28 | $8.94 | $20.56 | 109,350 | — | — |
| 2000-04-27 | $8.67 | $19.92 | 38,700 | — | — |
| 2000-04-26 | $8.78 | $20.18 | 72,000 | — | — |
| 2000-04-25 | $8.72 | $20.05 | 91,350 | — | — |
| 2000-04-24 | $8.67 | $19.92 | 66,150 | — | — |
| 2000-04-20 | $8.69 | $19.99 | 138,600 | — | — |
| 2000-04-19 | $8.68 | $19.96 | 87,750 | — | — |
| 2000-04-18 | $8.75 | $20.12 | 71,550 | — | — |
| 2000-04-17 | $8.78 | $20.18 | 113,400 | — | — |
| 2000-04-14 | $8.85 | $20.34 | 41,400 | — | — |
| 2000-04-13 | $8.88 | $20.40 | 99,450 | — | — |
| 2000-04-12 | $8.83 | $20.31 | 102,150 | — | — |
| 2000-04-11 | $8.81 | $20.24 | 72,900 | — | — |
| 2000-04-10 | $8.99 | $20.66 | 66,150 | — | — |
| 2000-04-07 | $8.89 | $20.43 | 187,650 | — | — |
| 2000-04-06 | $9.11 | $20.95 | 65,700 | — | — |
| 2000-04-05 | $9.11 | $20.95 | 103,950 | — | — |
| 2000-04-04 | $9.28 | $21.33 | 167,400 | — | — |
| 2000-04-03 | $9.44 | $21.71 | 343,800 | — | — |
| 2000-03-31 | $9.50 | $21.84 | 800,550 | — | — |
| 2000-03-30 | $8.79 | $20.21 | 52,650 | — | — |
| 2000-03-29 | $8.65 | $19.89 | 101,700 | — | — |
| 2000-03-28 | $8.49 | $19.51 | 94,950 | — | — |
| 2000-03-27 | $8.36 | $19.22 | 94,500 | — | — |
| 2000-03-24 | $8.35 | $19.19 | 105,750 | — | — |
| 2000-03-23 | $8.29 | $19.06 | 83,700 | — | — |
| 2000-03-22 | $8.39 | $19.29 | 66,600 | — | — |
| 2000-03-21 | $8.33 | $19.16 | 93,600 | — | — |
| 2000-03-20 | $8.38 | $19.25 | 130,500 | — | — |
| 2000-03-17 | $8.42 | $19.35 | 65,250 | — | — |
| 2000-03-16 | $8.64 | $19.86 | 68,850 | — | — |
| 2000-03-15 | $8.31 | $19.09 | 100,800 | — | — |
| 2000-03-14 | $8.28 | $19.03 | 117,900 | — | — |
| 2000-03-13 | $8.24 | $18.93 | 826,650 | — | — |
| 2000-03-10 | $8.40 | $19.10 | 76,950 | — | — |
| 2000-03-09 | $8.64 | $19.63 | 131,850 | — | — |
| 2000-03-08 | $8.42 | $19.13 | 58,950 | — | — |
| 2000-03-07 | $8.28 | $18.81 | 64,350 | — | — |
| 2000-03-06 | $8.29 | $18.85 | 105,300 | — | — |
| 2000-03-03 | $8.22 | $18.69 | 40,950 | — | — |
| 2000-03-02 | $8.22 | $18.69 | 863,550 | — | — |
| 2000-03-01 | $8.19 | $18.62 | 103,950 | — | — |
| 2000-02-29 | $8.25 | $18.75 | 151,650 | — | — |
| 2000-02-28 | $8.17 | $18.56 | 119,250 | — | — |
| 2000-02-25 | $8.11 | $18.43 | 54,450 | — | — |
| 2000-02-24 | $8.18 | $18.59 | 79,650 | — | — |
| 2000-02-23 | $8.29 | $18.85 | 160,650 | — | — |
| 2000-02-22 | $8.24 | $18.72 | 189,000 | — | — |
| 2000-02-18 | $8.44 | $19.19 | 264,150 | — | — |
| 2000-02-17 | $8.39 | $19.07 | 154,800 | — | — |
| 2000-02-16 | $8.49 | $19.29 | 354,150 | — | — |
| 2000-02-15 | $8.35 | $18.97 | 157,050 | — | — |
| 2000-02-14 | $8.46 | $19.22 | 70,200 | — | — |
| 2000-02-11 | $8.44 | $19.19 | 115,200 | — | — |
| 2000-02-10 | $8.36 | $19.00 | 83,250 | — | — |
| 2000-02-09 | $8.38 | $19.03 | 44,100 | — | — |
| 2000-02-08 | $8.43 | $19.16 | 69,300 | — | — |
| 2000-02-07 | $8.57 | $19.48 | 452,700 | — | — |
| 2000-02-04 | $8.61 | $19.57 | 139,950 | — | — |
| 2000-02-03 | $8.63 | $19.60 | 123,300 | — | — |
| 2000-02-02 | $8.47 | $19.26 | 58,050 | — | — |
| 2000-02-01 | $8.53 | $19.38 | 220,950 | — | — |
| 2000-01-31 | $8.40 | $19.10 | 216,900 | — | — |
| 2000-01-28 | $8.49 | $19.29 | 94,500 | — | — |
| 2000-01-27 | $8.43 | $19.16 | 69,750 | — | — |
| 2000-01-26 | $8.63 | $19.60 | 132,750 | — | — |
| 2000-01-25 | $8.74 | $19.86 | 319,950 | — | — |
| 2000-01-24 | $8.50 | $19.32 | 323,550 | — | — |
| 2000-01-21 | $8.40 | $19.10 | 184,050 | — | — |
| 2000-01-20 | $8.44 | $19.19 | 129,600 | — | — |
| 2000-01-19 | $8.42 | $19.13 | 97,200 | — | — |
| 2000-01-18 | $8.33 | $18.94 | 76,500 | — | — |
| 2000-01-14 | $8.44 | $19.19 | 97,200 | — | — |
| 2000-01-13 | $8.33 | $18.94 | 117,900 | — | — |
| 2000-01-12 | $8.28 | $18.81 | 59,850 | — | — |
| 2000-01-11 | $8.22 | $18.69 | 70,650 | — | — |
| 2000-01-10 | $8.31 | $18.88 | 56,700 | — | — |
| 2000-01-07 | $8.32 | $18.91 | 68,850 | — | — |
| 2000-01-06 | $8.26 | $18.78 | 71,550 | — | — |
| 2000-01-05 | $8.28 | $18.81 | 113,850 | — | — |
| 2000-01-04 | $8.19 | $18.62 | 325,800 | — | — |
| 2000-01-03 | $8.39 | $19.07 | 123,300 | — | — |