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
- 1988-09-19 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 | $8.06 | $19.82 | 72,100 | — | — |
| 2000-12-28 | $7.94 | $19.51 | 72,500 | — | — |
| 2000-12-27 | $7.94 | $19.51 | 28,500 | — | — |
| 2000-12-26 | $8.00 | $19.67 | 29,200 | — | — |
| 2000-12-22 | $7.94 | $19.51 | 37,900 | — | — |
| 2000-12-21 | $8.00 | $19.67 | 108,900 | — | — |
| 2000-12-20 | $7.69 | $18.90 | 74,400 | — | — |
| 2000-12-19 | $7.75 | $19.05 | 85,200 | — | — |
| 2000-12-18 | $7.50 | $18.44 | 34,600 | — | — |
| 2000-12-15 | $7.50 | $18.44 | 46,700 | — | — |
| 2000-12-14 | $7.38 | $18.13 | 39,300 | — | — |
| 2000-12-13 | $7.38 | $18.13 | 44,200 | — | — |
| 2000-12-12 | $7.44 | $18.28 | 30,600 | — | — |
| 2000-12-11 | $7.31 | $17.98 | 47,900 | — | — |
| 2000-12-08 | $7.31 | $17.98 | 8,900 | — | — |
| 2000-12-07 | $7.31 | $17.98 | 45,700 | — | — |
| 2000-12-06 | $7.25 | $17.82 | 55,000 | — | — |
| 2000-12-05 | $7.25 | $17.70 | 53,400 | — | — |
| 2000-12-04 | $7.13 | $17.40 | 60,900 | — | — |
| 2000-12-01 | $7.25 | $17.70 | 30,200 | — | — |
| 2000-11-30 | $7.25 | $17.70 | 59,300 | — | — |
| 2000-11-29 | $7.44 | $18.16 | 18,500 | — | — |
| 2000-11-28 | $7.50 | $18.32 | 32,200 | — | — |
| 2000-11-27 | $7.50 | $18.32 | 39,100 | — | — |
| 2000-11-24 | $7.50 | $18.32 | 31,100 | — | — |
| 2000-11-22 | $7.63 | $18.62 | 7,400 | — | — |
| 2000-11-21 | $7.50 | $18.32 | 22,000 | — | — |
| 2000-11-20 | $7.50 | $18.32 | 63,300 | — | — |
| 2000-11-17 | $7.88 | $19.23 | 17,300 | — | — |
| 2000-11-16 | $7.75 | $18.93 | 32,300 | — | — |
| 2000-11-15 | $7.63 | $18.62 | 36,000 | — | — |
| 2000-11-14 | $7.63 | $18.62 | 18,300 | — | — |
| 2000-11-13 | $7.56 | $18.47 | 42,600 | — | — |
| 2000-11-10 | $7.69 | $18.77 | 12,400 | — | — |
| 2000-11-09 | $7.69 | $18.77 | 17,100 | — | — |
| 2000-11-08 | $7.69 | $18.77 | 21,000 | — | — |
| 2000-11-07 | $7.88 | $19.23 | 26,300 | — | — |
| 2000-11-06 | $7.88 | $19.23 | 19,100 | — | — |
| 2000-11-03 | $7.81 | $19.08 | 18,200 | — | — |
| 2000-11-02 | $7.75 | $18.93 | 11,600 | — | — |
| 2000-11-01 | $7.81 | $19.08 | 12,400 | — | — |
| 2000-10-31 | $7.94 | $19.27 | 10,200 | — | — |
| 2000-10-30 | $7.75 | $18.81 | 14,200 | — | — |
| 2000-10-27 | $7.88 | $19.11 | 10,700 | — | — |
| 2000-10-26 | $7.75 | $18.81 | 2,500 | — | — |
| 2000-10-25 | $7.75 | $18.81 | 13,200 | — | — |
| 2000-10-24 | $7.81 | $18.96 | 4,700 | — | — |
| 2000-10-23 | $7.81 | $18.96 | 24,700 | — | — |
| 2000-10-20 | $7.88 | $19.11 | 27,200 | — | — |
| 2000-10-19 | $8.00 | $19.42 | 19,500 | — | — |
| 2000-10-18 | $7.94 | $19.27 | 19,900 | — | — |
| 2000-10-17 | $7.94 | $19.27 | 21,000 | — | — |
| 2000-10-16 | $7.94 | $19.27 | 18,600 | — | — |
| 2000-10-13 | $7.88 | $19.11 | 18,100 | — | — |
| 2000-10-12 | $8.06 | $19.57 | 13,300 | — | — |
| 2000-10-11 | $8.19 | $19.87 | 9,100 | — | — |
| 2000-10-10 | $8.25 | $20.02 | 39,200 | — | — |
| 2000-10-09 | $8.38 | $20.33 | 15,300 | — | — |
| 2000-10-06 | $8.25 | $20.02 | 6,100 | — | — |
| 2000-10-05 | $8.31 | $20.18 | 33,400 | — | — |
| 2000-10-04 | $8.31 | $20.18 | 5,900 | — | — |
| 2000-10-03 | $8.31 | $20.07 | 7,200 | — | — |
| 2000-10-02 | $8.31 | $20.07 | 27,600 | — | — |
| 2000-09-29 | $8.25 | $19.92 | 10,900 | — | — |
| 2000-09-28 | $8.25 | $19.92 | 29,000 | — | — |
| 2000-09-27 | $8.44 | $20.37 | 34,400 | — | — |
| 2000-09-26 | $8.69 | $20.97 | 20,300 | — | — |
| 2000-09-25 | $8.81 | $21.27 | 7,800 | — | — |
| 2000-09-22 | $8.81 | $21.27 | 3,500 | — | — |
| 2000-09-21 | $8.81 | $21.27 | 22,000 | — | — |
| 2000-09-20 | $8.75 | $21.12 | 26,100 | — | — |
| 2000-09-19 | $8.75 | $21.12 | 44,900 | — | — |
| 2000-09-18 | $8.75 | $21.12 | 10,800 | — | — |
| 2000-09-15 | $8.81 | $21.27 | 28,700 | — | — |
| 2000-09-14 | $9.00 | $21.73 | 25,700 | — | — |
| 2000-09-13 | $9.00 | $21.73 | 12,100 | — | — |
| 2000-09-12 | $9.00 | $21.73 | 31,700 | — | — |
| 2000-09-11 | $8.94 | $21.58 | 8,800 | — | — |
| 2000-09-08 | $9.00 | $21.73 | 32,800 | — | — |
| 2000-09-07 | $8.94 | $21.58 | 29,800 | — | — |
| 2000-09-06 | $9.00 | $21.73 | 14,600 | — | — |
| 2000-09-05 | $8.94 | $21.45 | 8,900 | — | — |
| 2000-09-01 | $8.88 | $21.30 | 20,700 | — | — |
| 2000-08-31 | $8.88 | $21.30 | 9,000 | — | — |
| 2000-08-30 | $8.88 | $21.30 | 40,900 | — | — |
| 2000-08-29 | $8.81 | $21.15 | 15,500 | — | — |
| 2000-08-28 | $8.88 | $21.30 | 12,900 | — | — |
| 2000-08-25 | $8.94 | $21.45 | 6,700 | — | — |
| 2000-08-24 | $8.94 | $21.45 | 21,500 | — | — |
| 2000-08-23 | $8.88 | $21.30 | 21,100 | — | — |
| 2000-08-22 | $8.94 | $21.45 | 17,600 | — | — |
| 2000-08-21 | $8.81 | $21.15 | 17,700 | — | — |
| 2000-08-18 | $8.81 | $21.15 | 52,300 | — | — |
| 2000-08-17 | $8.88 | $21.30 | 39,200 | — | — |
| 2000-08-16 | $8.88 | $21.30 | 34,700 | — | — |
| 2000-08-15 | $8.81 | $21.15 | 19,100 | — | — |
| 2000-08-14 | $8.81 | $21.15 | 13,600 | — | — |
| 2000-08-11 | $8.81 | $21.15 | 29,300 | — | — |
| 2000-08-10 | $8.75 | $21.00 | 21,100 | — | — |
| 2000-08-09 | $8.69 | $20.85 | 16,300 | — | — |
| 2000-08-08 | $8.69 | $20.85 | 22,900 | — | — |
| 2000-08-07 | $8.63 | $20.70 | 16,600 | — | — |
| 2000-08-04 | $8.50 | $20.40 | 11,800 | — | — |
| 2000-08-03 | $8.56 | $20.55 | 3,500 | — | — |
| 2000-08-02 | $8.56 | $20.55 | 16,400 | — | — |
| 2000-08-01 | $8.56 | $20.42 | 13,800 | — | — |
| 2000-07-31 | $8.63 | $20.57 | 17,700 | — | — |
| 2000-07-28 | $8.69 | $20.72 | 15,200 | — | — |
| 2000-07-27 | $8.56 | $20.42 | 13,600 | — | — |
| 2000-07-26 | $8.56 | $20.42 | 16,100 | — | — |
| 2000-07-25 | $8.69 | $20.72 | 15,600 | — | — |
| 2000-07-24 | $8.63 | $20.57 | 23,200 | — | — |
| 2000-07-21 | $8.56 | $20.42 | 28,100 | — | — |
| 2000-07-20 | $8.63 | $20.57 | 21,200 | — | — |
| 2000-07-19 | $8.56 | $20.42 | 40,600 | — | — |
| 2000-07-18 | $8.50 | $20.27 | 10,300 | — | — |
| 2000-07-17 | $8.38 | $19.97 | 16,000 | — | — |
| 2000-07-14 | $8.44 | $20.12 | 19,400 | — | — |
| 2000-07-13 | $8.38 | $19.97 | 26,500 | — | — |
| 2000-07-12 | $8.38 | $19.97 | 20,000 | — | — |
| 2000-07-11 | $8.31 | $19.82 | 18,300 | — | — |
| 2000-07-10 | $8.31 | $19.82 | 30,500 | — | — |
| 2000-07-07 | $8.31 | $19.82 | 13,100 | — | — |
| 2000-07-06 | $8.38 | $19.97 | 8,400 | — | — |
| 2000-07-05 | $8.25 | $19.68 | 20,500 | — | — |
| 2000-07-03 | $8.38 | $19.85 | 3,800 | — | — |
| 2000-06-30 | $8.38 | $19.85 | 23,200 | — | — |
| 2000-06-29 | $8.31 | $19.70 | 7,600 | — | — |
| 2000-06-28 | $8.25 | $19.55 | 20,400 | — | — |
| 2000-06-27 | $8.31 | $19.70 | 6,300 | — | — |
| 2000-06-26 | $8.38 | $19.85 | 16,600 | — | — |
| 2000-06-23 | $8.31 | $19.70 | 9,300 | — | — |
| 2000-06-22 | $8.31 | $19.70 | 53,600 | — | — |
| 2000-06-21 | $8.31 | $19.70 | 20,200 | — | — |
| 2000-06-20 | $8.31 | $19.70 | 28,700 | — | — |
| 2000-06-19 | $8.25 | $19.55 | 22,900 | — | — |
| 2000-06-16 | $8.25 | $19.55 | 6,500 | — | — |
| 2000-06-15 | $8.31 | $19.70 | 27,100 | — | — |
| 2000-06-14 | $8.38 | $19.85 | 5,100 | — | — |
| 2000-06-13 | $8.31 | $19.70 | 4,100 | — | — |
| 2000-06-12 | $8.38 | $19.85 | 11,500 | — | — |
| 2000-06-09 | $8.31 | $19.70 | 8,000 | — | — |
| 2000-06-08 | $8.25 | $19.55 | 12,000 | — | — |
| 2000-06-07 | $8.38 | $19.85 | 7,400 | — | — |
| 2000-06-06 | $8.38 | $19.72 | 10,500 | — | — |
| 2000-06-05 | $8.44 | $19.87 | 8,200 | — | — |
| 2000-06-02 | $8.38 | $19.72 | 14,200 | — | — |
| 2000-06-01 | $8.19 | $19.28 | 32,200 | — | — |
| 2000-05-31 | $8.25 | $19.43 | 38,300 | — | — |
| 2000-05-30 | $8.06 | $18.99 | 16,700 | — | — |
| 2000-05-26 | $8.13 | $19.13 | 10,800 | — | — |
| 2000-05-25 | $8.00 | $18.84 | 17,400 | — | — |
| 2000-05-24 | $8.13 | $19.13 | 13,300 | — | — |
| 2000-05-23 | $8.00 | $18.84 | 4,100 | — | — |
| 2000-05-22 | $8.00 | $18.84 | 14,100 | — | — |
| 2000-05-19 | $8.00 | $18.84 | 21,300 | — | — |
| 2000-05-18 | $8.06 | $18.99 | 20,900 | — | — |
| 2000-05-17 | $8.06 | $18.99 | 14,400 | — | — |
| 2000-05-16 | $8.06 | $18.99 | 20,000 | — | — |
| 2000-05-15 | $8.00 | $18.84 | 12,500 | — | — |
| 2000-05-12 | $8.00 | $18.84 | 17,000 | — | — |
| 2000-05-11 | $8.00 | $18.84 | 9,400 | — | — |
| 2000-05-10 | $7.94 | $18.69 | 38,600 | — | — |
| 2000-05-09 | $7.94 | $18.69 | 7,700 | — | — |
| 2000-05-08 | $7.88 | $18.54 | 8,700 | — | — |
| 2000-05-05 | $7.88 | $18.54 | 27,000 | — | — |
| 2000-05-04 | $7.94 | $18.69 | 5,600 | — | — |
| 2000-05-03 | $8.00 | $18.84 | 13,900 | — | — |
| 2000-05-02 | $8.06 | $18.86 | 36,100 | — | — |
| 2000-05-01 | $8.00 | $18.71 | 1,500 | — | — |
| 2000-04-28 | $8.06 | $18.86 | 9,600 | — | — |
| 2000-04-27 | $8.06 | $18.86 | 21,600 | — | — |
| 2000-04-26 | $8.00 | $18.71 | 10,600 | — | — |
| 2000-04-25 | $8.06 | $18.86 | 28,600 | — | — |
| 2000-04-24 | $8.00 | $18.71 | 7,800 | — | — |
| 2000-04-20 | $8.06 | $18.86 | 4,300 | — | — |
| 2000-04-19 | $8.00 | $18.71 | 23,400 | — | — |
| 2000-04-18 | $8.00 | $18.71 | 36,000 | — | — |
| 2000-04-17 | $8.00 | $18.71 | 28,500 | — | — |
| 2000-04-14 | $8.06 | $18.86 | 18,800 | — | — |
| 2000-04-13 | $8.00 | $18.71 | 13,500 | — | — |
| 2000-04-12 | $8.06 | $18.86 | 12,300 | — | — |
| 2000-04-11 | $8.06 | $18.86 | 30,200 | — | — |
| 2000-04-10 | $8.19 | $19.15 | 31,800 | — | — |
| 2000-04-07 | $8.13 | $19.01 | 23,900 | — | — |
| 2000-04-06 | $8.13 | $19.01 | 28,400 | — | — |
| 2000-04-05 | $8.13 | $19.01 | 12,000 | — | — |
| 2000-04-04 | $8.13 | $18.88 | 20,500 | — | — |
| 2000-04-03 | $8.13 | $18.88 | 17,300 | — | — |
| 2000-03-31 | $8.06 | $18.74 | 28,800 | — | — |
| 2000-03-30 | $7.94 | $18.45 | 16,500 | — | — |
| 2000-03-29 | $7.94 | $18.45 | 21,500 | — | — |
| 2000-03-28 | $7.88 | $18.30 | 9,200 | — | — |
| 2000-03-27 | $7.88 | $18.30 | 10,700 | — | — |
| 2000-03-24 | $7.94 | $18.45 | 14,600 | — | — |
| 2000-03-23 | $7.94 | $18.45 | 23,100 | — | — |
| 2000-03-22 | $7.88 | $18.30 | 9,900 | — | — |
| 2000-03-21 | $7.88 | $18.30 | 14,300 | — | — |
| 2000-03-20 | $7.88 | $18.30 | 15,900 | — | — |
| 2000-03-17 | $7.88 | $18.30 | 37,800 | — | — |
| 2000-03-16 | $7.94 | $18.45 | 13,800 | — | — |
| 2000-03-15 | $8.00 | $18.59 | 44,700 | — | — |
| 2000-03-14 | $7.94 | $18.45 | 27,700 | — | — |
| 2000-03-13 | $7.94 | $18.45 | 4,900 | — | — |
| 2000-03-10 | $7.94 | $18.45 | 27,200 | — | — |
| 2000-03-09 | $7.94 | $18.45 | 37,000 | — | — |
| 2000-03-08 | $7.94 | $18.45 | 29,000 | — | — |
| 2000-03-07 | $7.94 | $18.45 | 34,900 | — | — |
| 2000-03-06 | $8.00 | $18.59 | 3,500 | — | — |
| 2000-03-03 | $7.94 | $18.45 | 27,000 | — | — |
| 2000-03-02 | $7.88 | $18.30 | 17,000 | — | — |
| 2000-03-01 | $7.94 | $18.45 | 18,100 | — | — |
| 2000-02-29 | $8.00 | $18.47 | 14,600 | — | — |
| 2000-02-28 | $8.00 | $18.47 | 17,100 | — | — |
| 2000-02-25 | $8.00 | $18.47 | 19,400 | — | — |
| 2000-02-24 | $8.00 | $18.47 | 19,500 | — | — |
| 2000-02-23 | $8.00 | $18.47 | 22,300 | — | — |
| 2000-02-22 | $8.00 | $18.47 | 24,400 | — | — |
| 2000-02-18 | $8.00 | $18.47 | 11,200 | — | — |
| 2000-02-17 | $8.00 | $18.47 | 27,000 | — | — |
| 2000-02-16 | $7.94 | $18.33 | 57,600 | — | — |
| 2000-02-15 | $8.00 | $18.47 | 19,500 | — | — |
| 2000-02-14 | $7.94 | $18.33 | 37,600 | — | — |
| 2000-02-11 | $7.94 | $18.33 | 76,600 | — | — |
| 2000-02-10 | $7.94 | $18.33 | 8,500 | — | — |
| 2000-02-09 | $7.94 | $18.33 | 27,300 | — | — |
| 2000-02-08 | $7.88 | $18.18 | 12,200 | — | — |
| 2000-02-07 | $7.88 | $18.18 | 10,400 | — | — |
| 2000-02-04 | $7.88 | $18.18 | 7,100 | — | — |
| 2000-02-03 | $7.88 | $18.18 | 3,500 | — | — |
| 2000-02-02 | $7.94 | $18.33 | 53,700 | — | — |
| 2000-02-01 | $7.88 | $18.06 | 21,300 | — | — |
| 2000-01-31 | $7.94 | $18.20 | 26,100 | — | — |
| 2000-01-28 | $7.94 | $18.20 | 23,900 | — | — |
| 2000-01-27 | $8.06 | $18.49 | 31,200 | — | — |
| 2000-01-26 | $7.81 | $17.92 | 16,400 | — | — |
| 2000-01-25 | $7.81 | $17.92 | 27,900 | — | — |
| 2000-01-24 | $7.94 | $18.20 | 26,900 | — | — |
| 2000-01-21 | $7.88 | $18.06 | 6,200 | — | — |
| 2000-01-20 | $7.81 | $17.92 | 40,400 | — | — |
| 2000-01-19 | $7.81 | $17.92 | 53,900 | — | — |
| 2000-01-18 | $7.81 | $17.92 | 24,400 | — | — |
| 2000-01-14 | $7.88 | $18.06 | 28,800 | — | — |
| 2000-01-13 | $7.94 | $18.20 | 34,900 | — | — |
| 2000-01-12 | $7.94 | $18.20 | 14,900 | — | — |
| 2000-01-11 | $7.94 | $18.20 | 109,000 | — | — |
| 2000-01-10 | $7.94 | $18.20 | 12,900 | — | — |
| 2000-01-07 | $7.88 | $18.06 | 44,300 | — | — |
| 2000-01-06 | $7.81 | $17.92 | 21,800 | — | — |
| 2000-01-05 | $7.69 | $17.63 | 35,200 | — | — |
| 2000-01-04 | $7.81 | $17.79 | 3,400 | — | — |
| 2000-01-03 | $7.69 | $17.51 | 22,700 | — | — |