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
- 1995-11-02 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 | $7.38 | 203,300 | — | — |
| 2000-12-28 | $7.38 | $7.38 | 205,200 | — | — |
| 2000-12-27 | $7.00 | $7.00 | 110,800 | — | — |
| 2000-12-26 | $7.00 | $7.00 | 347,900 | — | — |
| 2000-12-22 | $7.88 | $7.88 | 191,100 | — | — |
| 2000-12-21 | $7.44 | $7.44 | 238,600 | — | — |
| 2000-12-20 | $7.00 | $7.00 | 210,400 | — | — |
| 2000-12-19 | $7.38 | $7.38 | 79,600 | — | — |
| 2000-12-18 | $7.81 | $7.81 | 118,500 | — | — |
| 2000-12-15 | $7.13 | $7.13 | 128,700 | — | — |
| 2000-12-14 | $7.25 | $7.25 | 103,700 | — | — |
| 2000-12-13 | $7.31 | $7.31 | 53,500 | — | — |
| 2000-12-12 | $7.38 | $7.38 | 104,600 | — | — |
| 2000-12-11 | $7.56 | $7.56 | 67,800 | — | — |
| 2000-12-08 | $7.44 | $7.44 | 147,700 | — | — |
| 2000-12-07 | $7.19 | $7.19 | 70,800 | — | — |
| 2000-12-06 | $7.25 | $7.25 | 74,900 | — | — |
| 2000-12-05 | $7.13 | $7.13 | 93,100 | — | — |
| 2000-12-04 | $7.44 | $7.44 | 81,800 | — | — |
| 2000-12-01 | $7.50 | $7.50 | 56,700 | — | — |
| 2000-11-30 | $7.63 | $7.63 | 93,500 | — | — |
| 2000-11-29 | $7.44 | $7.44 | 83,900 | — | — |
| 2000-11-28 | $7.50 | $7.50 | 77,400 | — | — |
| 2000-11-27 | $7.72 | $7.72 | 51,900 | — | — |
| 2000-11-24 | $7.97 | $7.97 | 27,800 | — | — |
| 2000-11-22 | $7.44 | $7.44 | 155,700 | — | — |
| 2000-11-21 | $7.44 | $7.44 | 85,000 | — | — |
| 2000-11-20 | $7.50 | $7.50 | 90,500 | — | — |
| 2000-11-17 | $7.69 | $7.69 | 137,100 | — | — |
| 2000-11-16 | $8.00 | $8.00 | 81,300 | — | — |
| 2000-11-15 | $8.00 | $8.00 | 53,100 | — | — |
| 2000-11-14 | $8.25 | $8.25 | 62,900 | — | — |
| 2000-11-13 | $8.00 | $8.00 | 88,900 | — | — |
| 2000-11-10 | $7.94 | $7.94 | 111,800 | — | — |
| 2000-11-09 | $8.44 | $8.44 | 152,800 | — | — |
| 2000-11-08 | $9.06 | $9.06 | 33,500 | — | — |
| 2000-11-07 | $9.50 | $9.50 | 93,000 | — | — |
| 2000-11-06 | $9.59 | $9.59 | 205,300 | — | — |
| 2000-11-03 | $8.75 | $8.75 | 172,900 | — | — |
| 2000-11-02 | $8.19 | $8.19 | 138,100 | — | — |
| 2000-11-01 | $8.19 | $8.19 | 136,400 | — | — |
| 2000-10-31 | $8.34 | $8.34 | 143,600 | — | — |
| 2000-10-30 | $8.38 | $8.38 | 65,900 | — | — |
| 2000-10-27 | $8.63 | $8.63 | 53,400 | — | — |
| 2000-10-26 | $7.94 | $7.94 | 93,100 | — | — |
| 2000-10-25 | $8.00 | $8.00 | 83,700 | — | — |
| 2000-10-24 | $8.94 | $8.94 | 74,700 | — | — |
| 2000-10-23 | $9.00 | $9.00 | 35,700 | — | — |
| 2000-10-20 | $8.50 | $8.50 | 65,500 | — | — |
| 2000-10-19 | $8.31 | $8.31 | 83,000 | — | — |
| 2000-10-18 | $7.94 | $7.94 | 76,700 | — | — |
| 2000-10-17 | $8.00 | $8.00 | 37,500 | — | — |
| 2000-10-16 | $8.13 | $8.13 | 67,200 | — | — |
| 2000-10-13 | $8.19 | $8.19 | 257,100 | — | — |
| 2000-10-12 | $6.63 | $6.63 | 198,300 | — | — |
| 2000-10-11 | $7.06 | $7.06 | 153,800 | — | — |
| 2000-10-10 | $8.00 | $8.00 | 63,000 | — | — |
| 2000-10-09 | $8.19 | $8.19 | 58,000 | — | — |
| 2000-10-06 | $8.25 | $8.25 | 64,000 | — | — |
| 2000-10-05 | $8.38 | $8.38 | 42,900 | — | — |
| 2000-10-04 | $8.31 | $8.31 | 16,700 | — | — |
| 2000-10-03 | $8.56 | $8.56 | 31,400 | — | — |
| 2000-10-02 | $9.13 | $9.13 | 32,300 | — | — |
| 2000-09-29 | $9.44 | $9.44 | 161,600 | — | — |
| 2000-09-28 | $8.50 | $8.50 | 41,300 | — | — |
| 2000-09-27 | $8.13 | $8.13 | 62,500 | — | — |
| 2000-09-26 | $8.13 | $8.13 | 91,500 | — | — |
| 2000-09-25 | $8.38 | $8.38 | 63,100 | — | — |
| 2000-09-22 | $8.56 | $8.56 | 40,900 | — | — |
| 2000-09-21 | $8.94 | $8.94 | 94,600 | — | — |
| 2000-09-20 | $8.88 | $8.88 | 308,200 | — | — |
| 2000-09-19 | $7.88 | $7.88 | 102,900 | — | — |
| 2000-09-18 | $8.06 | $8.06 | 61,900 | — | — |
| 2000-09-15 | $8.25 | $8.25 | 38,700 | — | — |
| 2000-09-14 | $8.50 | $8.50 | 70,000 | — | — |
| 2000-09-13 | $8.56 | $8.56 | 71,800 | — | — |
| 2000-09-12 | $8.38 | $8.38 | 52,100 | — | — |
| 2000-09-11 | $8.50 | $8.50 | 54,500 | — | — |
| 2000-09-08 | $8.88 | $8.88 | 26,400 | — | — |
| 2000-09-07 | $9.00 | $9.00 | 31,200 | — | — |
| 2000-09-06 | $9.19 | $9.19 | 70,400 | — | — |
| 2000-09-05 | $9.19 | $9.19 | 41,000 | — | — |
| 2000-09-01 | $9.31 | $9.31 | 49,000 | — | — |
| 2000-08-31 | $9.56 | $9.56 | 123,900 | — | — |
| 2000-08-30 | $9.38 | $9.38 | 162,000 | — | — |
| 2000-08-29 | $9.13 | $9.13 | 63,000 | — | — |
| 2000-08-28 | $8.75 | $8.75 | 61,000 | — | — |
| 2000-08-25 | $8.63 | $8.63 | 36,900 | — | — |
| 2000-08-24 | $9.00 | $9.00 | 35,000 | — | — |
| 2000-08-23 | $9.00 | $9.00 | 34,700 | — | — |
| 2000-08-22 | $8.94 | $8.94 | 95,200 | — | — |
| 2000-08-21 | $9.00 | $9.00 | 31,200 | — | — |
| 2000-08-18 | $9.00 | $9.00 | 68,800 | — | — |
| 2000-08-17 | $9.19 | $9.19 | 64,700 | — | — |
| 2000-08-16 | $9.25 | $9.25 | 46,700 | — | — |
| 2000-08-15 | $9.38 | $9.38 | 36,200 | — | — |
| 2000-08-14 | $9.06 | $9.06 | 68,400 | — | — |
| 2000-08-11 | $8.25 | $8.25 | 68,600 | — | — |
| 2000-08-10 | $9.06 | $9.06 | 51,900 | — | — |
| 2000-08-09 | $9.50 | $9.50 | 57,300 | — | — |
| 2000-08-08 | $9.44 | $9.44 | 31,000 | — | — |
| 2000-08-07 | $9.44 | $9.44 | 49,600 | — | — |
| 2000-08-04 | $9.38 | $9.38 | 38,200 | — | — |
| 2000-08-03 | $9.50 | $9.50 | 58,000 | — | — |
| 2000-08-02 | $9.44 | $9.44 | 73,600 | — | — |
| 2000-08-01 | $9.06 | $9.06 | 44,300 | — | — |
| 2000-07-31 | $8.75 | $8.75 | 119,000 | — | — |
| 2000-07-28 | $9.44 | $9.44 | 116,200 | — | — |
| 2000-07-27 | $9.75 | $9.75 | 88,800 | — | — |
| 2000-07-26 | $11.00 | $11.00 | 141,200 | — | — |
| 2000-07-25 | $11.25 | $11.25 | 231,500 | — | — |
| 2000-07-24 | $9.97 | $9.97 | 128,500 | — | — |
| 2000-07-21 | $10.44 | $10.44 | 44,600 | — | — |
| 2000-07-20 | $10.06 | $10.06 | 74,600 | — | — |
| 2000-07-19 | $10.13 | $10.13 | 82,500 | — | — |
| 2000-07-18 | $10.63 | $10.63 | 144,600 | — | — |
| 2000-07-17 | $10.19 | $10.19 | 25,800 | — | — |
| 2000-07-14 | $10.13 | $10.13 | 65,100 | — | — |
| 2000-07-13 | $10.50 | $10.50 | 180,000 | — | — |
| 2000-07-12 | $11.00 | $11.00 | 119,200 | — | — |
| 2000-07-11 | $10.38 | $10.38 | 175,600 | — | — |
| 2000-07-10 | $10.69 | $10.69 | 93,000 | — | — |
| 2000-07-07 | $10.75 | $10.75 | 142,800 | — | — |
| 2000-07-06 | $11.75 | $11.75 | 224,100 | — | — |
| 2000-07-05 | $11.88 | $11.88 | 359,000 | — | — |
| 2000-07-03 | $10.69 | $10.69 | 59,700 | — | — |
| 2000-06-30 | $10.13 | $10.13 | 62,500 | — | — |
| 2000-06-29 | $10.13 | $10.13 | 91,600 | — | — |
| 2000-06-28 | $10.50 | $10.50 | 165,800 | — | — |
| 2000-06-27 | $9.94 | $9.94 | 278,100 | — | — |
| 2000-06-26 | $10.00 | $10.00 | 736,800 | — | — |
| 2000-06-23 | $11.00 | $11.00 | 3,237,100 | — | — |
| 2000-06-22 | $7.50 | $7.50 | 55,300 | — | — |
| 2000-06-21 | $7.94 | $7.94 | 47,600 | — | — |
| 2000-06-20 | $8.00 | $8.00 | 46,500 | — | — |
| 2000-06-19 | $7.88 | $7.88 | 92,900 | — | — |
| 2000-06-16 | $7.75 | $7.75 | 83,900 | — | — |
| 2000-06-15 | $8.00 | $8.00 | 33,000 | — | — |
| 2000-06-14 | $8.03 | $8.03 | 42,400 | — | — |
| 2000-06-13 | $8.06 | $8.06 | 48,000 | — | — |
| 2000-06-12 | $7.81 | $7.81 | 91,500 | — | — |
| 2000-06-09 | $8.50 | $8.50 | 46,800 | — | — |
| 2000-06-08 | $8.50 | $8.50 | 24,200 | — | — |
| 2000-06-07 | $8.75 | $8.75 | 125,600 | — | — |
| 2000-06-06 | $8.00 | $8.00 | 82,200 | — | — |
| 2000-06-05 | $8.13 | $8.13 | 46,600 | — | — |
| 2000-06-02 | $8.25 | $8.25 | 115,300 | — | — |
| 2000-06-01 | $8.31 | $8.31 | 47,200 | — | — |
| 2000-05-31 | $7.81 | $7.81 | 111,600 | — | — |
| 2000-05-30 | $8.44 | $8.44 | 54,800 | — | — |
| 2000-05-26 | $7.94 | $7.94 | 70,900 | — | — |
| 2000-05-25 | $8.69 | $8.69 | 138,900 | — | — |
| 2000-05-24 | $8.88 | $8.88 | 59,600 | — | — |
| 2000-05-23 | $8.94 | $8.94 | 47,700 | — | — |
| 2000-05-22 | $9.13 | $9.13 | 113,600 | — | — |
| 2000-05-19 | $9.88 | $9.88 | 182,600 | — | — |
| 2000-05-18 | $9.13 | $9.13 | 111,100 | — | — |
| 2000-05-17 | $9.25 | $9.25 | 163,500 | — | — |
| 2000-05-16 | $8.75 | $8.75 | 34,700 | — | — |
| 2000-05-15 | $8.56 | $8.56 | 90,900 | — | — |
| 2000-05-12 | $8.06 | $8.06 | 83,700 | — | — |
| 2000-05-11 | $8.50 | $8.50 | 72,700 | — | — |
| 2000-05-10 | $8.00 | $8.00 | 93,500 | — | — |
| 2000-05-09 | $8.50 | $8.50 | 86,300 | — | — |
| 2000-05-08 | $8.31 | $8.31 | 47,800 | — | — |
| 2000-05-05 | $8.56 | $8.56 | 224,600 | — | — |
| 2000-05-04 | $7.50 | $7.50 | 69,200 | — | — |
| 2000-05-03 | $7.00 | $7.00 | 135,400 | — | — |
| 2000-05-02 | $7.00 | $7.00 | 87,700 | — | — |
| 2000-05-01 | $7.06 | $7.06 | 80,900 | — | — |
| 2000-04-28 | $7.00 | $7.00 | 91,400 | — | — |
| 2000-04-27 | $7.00 | $7.00 | 102,100 | — | — |
| 2000-04-26 | $6.81 | $6.81 | 61,400 | — | — |
| 2000-04-25 | $6.84 | $6.84 | 61,600 | — | — |
| 2000-04-24 | $6.75 | $6.75 | 136,700 | — | — |
| 2000-04-20 | $7.00 | $7.00 | 277,100 | — | — |
| 2000-04-19 | $6.53 | $6.53 | 274,000 | — | — |
| 2000-04-18 | $5.84 | $5.84 | 592,200 | — | — |
| 2000-04-17 | $5.00 | $5.00 | 813,700 | — | — |
| 2000-04-14 | $5.06 | $5.06 | 624,000 | — | — |
| 2000-04-13 | $6.94 | $6.94 | 392,100 | — | — |
| 2000-04-12 | $7.31 | $7.31 | 204,200 | — | — |
| 2000-04-11 | $9.00 | $9.00 | 313,200 | — | — |
| 2000-04-10 | $9.50 | $9.50 | 802,100 | — | — |
| 2000-04-07 | $10.00 | $10.00 | 1,047,800 | — | — |
| 2000-04-06 | $9.88 | $9.88 | 107,000 | — | — |
| 2000-04-05 | $10.06 | $10.06 | 103,600 | — | — |
| 2000-04-04 | $10.00 | $10.00 | 271,900 | — | — |
| 2000-04-03 | $9.94 | $9.94 | 73,300 | — | — |
| 2000-03-31 | $10.31 | $10.31 | 181,000 | — | — |
| 2000-03-30 | $9.25 | $9.25 | 455,400 | — | — |
| 2000-03-29 | $9.50 | $9.50 | 104,000 | — | — |
| 2000-03-28 | $10.00 | $10.00 | 101,700 | — | — |
| 2000-03-27 | $9.94 | $9.94 | 72,700 | — | — |
| 2000-03-24 | $10.50 | $10.50 | 180,400 | — | — |
| 2000-03-23 | $11.13 | $11.13 | 95,900 | — | — |
| 2000-03-22 | $11.38 | $11.38 | 274,400 | — | — |
| 2000-03-21 | $9.75 | $9.75 | 535,500 | — | — |
| 2000-03-20 | $9.75 | $9.75 | 275,800 | — | — |
| 2000-03-17 | $10.63 | $10.63 | 215,200 | — | — |
| 2000-03-16 | $11.06 | $11.06 | 228,300 | — | — |
| 2000-03-15 | $11.25 | $11.25 | 272,200 | — | — |
| 2000-03-14 | $11.88 | $11.88 | 250,800 | — | — |
| 2000-03-13 | $12.38 | $12.38 | 267,300 | — | — |
| 2000-03-10 | $12.94 | $12.94 | 243,400 | — | — |
| 2000-03-09 | $14.00 | $14.00 | 205,100 | — | — |
| 2000-03-08 | $14.38 | $14.38 | 216,500 | — | — |
| 2000-03-07 | $14.50 | $14.50 | 328,400 | — | — |
| 2000-03-06 | $15.69 | $15.69 | 294,200 | — | — |
| 2000-03-03 | $15.88 | $15.88 | 340,400 | — | — |
| 2000-03-02 | $16.19 | $16.19 | 706,200 | — | — |
| 2000-03-01 | $15.31 | $15.31 | 410,000 | — | — |
| 2000-02-29 | $16.63 | $16.63 | 491,900 | — | — |
| 2000-02-28 | $16.38 | $16.38 | 376,800 | — | — |
| 2000-02-25 | $15.31 | $15.31 | 388,100 | — | — |
| 2000-02-24 | $15.38 | $15.38 | 262,200 | — | — |
| 2000-02-23 | $15.63 | $15.63 | 340,000 | — | — |
| 2000-02-22 | $15.81 | $15.81 | 735,100 | — | — |
| 2000-02-18 | $17.50 | $17.50 | 1,124,600 | — | — |
| 2000-02-17 | $17.00 | $17.00 | 1,944,000 | — | — |
| 2000-02-16 | $13.38 | $13.38 | 646,300 | — | — |
| 2000-02-15 | $13.56 | $13.56 | 1,154,300 | — | — |
| 2000-02-14 | $13.88 | $13.88 | 556,400 | — | — |
| 2000-02-11 | $14.50 | $14.50 | 464,900 | — | — |
| 2000-02-10 | $13.00 | $13.00 | 198,000 | — | — |
| 2000-02-09 | $13.19 | $13.19 | 514,300 | — | — |
| 2000-02-08 | $12.06 | $12.06 | 234,300 | — | — |
| 2000-02-07 | $11.02 | $11.02 | 432,600 | — | — |
| 2000-02-04 | $12.00 | $12.00 | 263,900 | — | — |
| 2000-02-03 | $12.25 | $12.25 | 255,700 | — | — |
| 2000-02-02 | $12.38 | $12.38 | 266,000 | — | — |
| 2000-02-01 | $12.06 | $12.06 | 354,300 | — | — |
| 2000-01-31 | $14.00 | $14.00 | 871,900 | — | — |
| 2000-01-28 | $14.69 | $14.69 | 1,038,900 | — | — |
| 2000-01-27 | $12.06 | $12.06 | 620,100 | — | — |
| 2000-01-26 | $11.31 | $11.31 | 376,800 | — | — |
| 2000-01-25 | $11.00 | $11.00 | 481,100 | — | — |
| 2000-01-24 | $11.81 | $11.81 | 457,400 | — | — |
| 2000-01-21 | $11.13 | $11.13 | 620,700 | — | — |
| 2000-01-20 | $9.94 | $9.94 | 660,400 | — | — |
| 2000-01-19 | $8.06 | $8.06 | 136,700 | — | — |
| 2000-01-18 | $7.63 | $7.63 | 16,700 | — | — |
| 2000-01-14 | $7.44 | $7.44 | 24,000 | — | — |
| 2000-01-13 | $7.38 | $7.38 | 19,500 | — | — |
| 2000-01-12 | $7.75 | $7.75 | 14,100 | — | — |
| 2000-01-11 | $7.75 | $7.75 | 24,700 | — | — |
| 2000-01-10 | $7.75 | $7.75 | 30,400 | — | — |
| 2000-01-07 | $7.88 | $7.88 | 47,200 | — | — |
| 2000-01-06 | $7.50 | $7.50 | 41,000 | — | — |
| 2000-01-05 | $7.69 | $7.69 | 21,700 | — | — |
| 2000-01-04 | $7.69 | $7.69 | 29,600 | — | — |
| 2000-01-03 | $7.81 | $7.81 | 44,600 | — | — |