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
- 1985-10-02 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 | $11.00 | $17.22 | 682,800 | — | — |
| 2000-12-28 | $10.19 | $15.95 | 196,800 | — | — |
| 2000-12-27 | $10.28 | $16.10 | 390,800 | — | — |
| 2000-12-26 | $10.02 | $15.68 | 443,200 | — | — |
| 2000-12-22 | $10.25 | $16.05 | 700,400 | — | — |
| 2000-12-21 | $10.25 | $16.05 | 387,600 | — | — |
| 2000-12-20 | $9.42 | $14.75 | 425,200 | — | — |
| 2000-12-19 | $9.33 | $14.60 | 272,400 | — | — |
| 2000-12-18 | $9.42 | $14.75 | 416,000 | — | — |
| 2000-12-15 | $9.94 | $15.56 | 577,200 | — | — |
| 2000-12-14 | $9.94 | $15.56 | 110,800 | — | — |
| 2000-12-13 | $9.88 | $15.46 | 57,600 | — | — |
| 2000-12-12 | $9.73 | $15.24 | 310,000 | — | — |
| 2000-12-11 | $9.95 | $15.58 | 443,600 | — | — |
| 2000-12-08 | $9.97 | $15.61 | 383,600 | — | — |
| 2000-12-07 | $9.95 | $15.58 | 155,200 | — | — |
| 2000-12-06 | $9.81 | $15.36 | 363,200 | — | — |
| 2000-12-05 | $9.97 | $15.61 | 190,000 | — | — |
| 2000-12-04 | $9.91 | $15.51 | 136,400 | — | — |
| 2000-12-01 | $9.95 | $15.58 | 147,200 | — | — |
| 2000-11-30 | $9.73 | $15.24 | 178,800 | — | — |
| 2000-11-29 | $9.88 | $15.46 | 107,600 | — | — |
| 2000-11-28 | $9.80 | $15.34 | 146,800 | — | — |
| 2000-11-27 | $9.97 | $15.61 | 180,800 | — | — |
| 2000-11-24 | $10.13 | $15.85 | 48,800 | — | — |
| 2000-11-22 | $10.06 | $15.75 | 272,000 | — | — |
| 2000-11-21 | $10.00 | $15.66 | 79,200 | — | — |
| 2000-11-20 | $10.00 | $15.66 | 165,600 | — | — |
| 2000-11-17 | $10.05 | $15.73 | 81,200 | — | — |
| 2000-11-16 | $9.88 | $15.46 | 372,400 | — | — |
| 2000-11-15 | $10.42 | $16.32 | 132,800 | — | — |
| 2000-11-14 | $10.53 | $16.49 | 108,800 | — | — |
| 2000-11-13 | $10.73 | $16.81 | 117,600 | — | — |
| 2000-11-10 | $10.69 | $16.73 | 120,000 | — | — |
| 2000-11-09 | $10.77 | $16.85 | 169,600 | — | — |
| 2000-11-08 | $10.78 | $16.88 | 340,400 | — | — |
| 2000-11-07 | $10.64 | $16.66 | 224,400 | — | — |
| 2000-11-06 | $10.36 | $16.22 | 799,600 | — | — |
| 2000-11-03 | $10.22 | $16.00 | 212,000 | — | — |
| 2000-11-02 | $10.28 | $16.10 | 317,600 | — | — |
| 2000-11-01 | $10.28 | $16.10 | 228,800 | — | — |
| 2000-10-31 | $10.28 | $16.10 | 339,600 | — | — |
| 2000-10-30 | $9.81 | $15.36 | 78,800 | — | — |
| 2000-10-27 | $9.50 | $14.84 | 299,200 | — | — |
| 2000-10-26 | $9.59 | $14.99 | 720,400 | — | — |
| 2000-10-25 | $9.00 | $14.06 | 61,600 | — | — |
| 2000-10-24 | $9.05 | $14.13 | 279,200 | — | — |
| 2000-10-23 | $9.11 | $14.23 | 110,400 | — | — |
| 2000-10-20 | $9.05 | $14.13 | 299,200 | — | — |
| 2000-10-19 | $9.03 | $14.11 | 241,200 | — | — |
| 2000-10-18 | $8.78 | $13.72 | 40,400 | — | — |
| 2000-10-17 | $8.44 | $13.18 | 205,600 | — | — |
| 2000-10-16 | $8.44 | $13.18 | 178,000 | — | — |
| 2000-10-13 | $8.86 | $13.84 | 1,275,200 | — | — |
| 2000-10-12 | $8.81 | $13.77 | 562,000 | — | — |
| 2000-10-11 | $9.17 | $14.33 | 103,200 | — | — |
| 2000-10-10 | $9.16 | $14.30 | 161,200 | — | — |
| 2000-10-09 | $9.20 | $14.38 | 62,800 | — | — |
| 2000-10-06 | $9.16 | $14.30 | 39,200 | — | — |
| 2000-10-05 | $9.41 | $14.69 | 193,600 | — | — |
| 2000-10-04 | $9.63 | $15.03 | 86,400 | — | — |
| 2000-10-03 | $9.73 | $15.21 | 165,600 | — | — |
| 2000-10-02 | $9.55 | $14.91 | 159,200 | — | — |
| 2000-09-29 | $9.69 | $15.13 | 466,000 | — | — |
| 2000-09-28 | $9.61 | $15.01 | 394,800 | — | — |
| 2000-09-27 | $8.80 | $13.74 | 154,000 | — | — |
| 2000-09-26 | $8.53 | $13.33 | 48,000 | — | — |
| 2000-09-25 | $8.53 | $13.33 | 42,800 | — | — |
| 2000-09-22 | $8.59 | $13.42 | 29,600 | — | — |
| 2000-09-21 | $8.41 | $13.13 | 106,800 | — | — |
| 2000-09-20 | $8.33 | $13.01 | 522,000 | — | — |
| 2000-09-19 | $8.28 | $12.94 | 253,600 | — | — |
| 2000-09-18 | $8.48 | $13.25 | 44,800 | — | — |
| 2000-09-15 | $8.77 | $13.70 | 66,400 | — | — |
| 2000-09-14 | $8.91 | $13.91 | 59,200 | — | — |
| 2000-09-13 | $8.94 | $13.96 | 200,400 | — | — |
| 2000-09-12 | $9.25 | $14.45 | 84,800 | — | — |
| 2000-09-11 | $8.75 | $13.67 | 125,600 | — | — |
| 2000-09-08 | $8.63 | $13.47 | 92,800 | — | — |
| 2000-09-07 | $8.75 | $13.67 | 119,200 | — | — |
| 2000-09-06 | $8.42 | $13.15 | 194,800 | — | — |
| 2000-09-05 | $8.97 | $14.01 | 240,800 | — | — |
| 2000-09-01 | $8.89 | $13.89 | 84,800 | — | — |
| 2000-08-31 | $8.88 | $13.86 | 690,400 | — | — |
| 2000-08-30 | $8.70 | $13.59 | 17,600 | — | — |
| 2000-08-29 | $8.72 | $13.62 | 80,800 | — | — |
| 2000-08-28 | $8.64 | $13.50 | 80,800 | — | — |
| 2000-08-25 | $8.67 | $13.55 | 18,800 | — | — |
| 2000-08-24 | $8.72 | $13.62 | 519,200 | — | — |
| 2000-08-23 | $8.84 | $13.81 | 105,200 | — | — |
| 2000-08-22 | $9.02 | $14.08 | 132,400 | — | — |
| 2000-08-21 | $9.50 | $14.84 | 268,000 | — | — |
| 2000-08-18 | $9.48 | $14.81 | 484,800 | — | — |
| 2000-08-17 | $9.25 | $14.45 | 300,000 | — | — |
| 2000-08-16 | $8.88 | $13.86 | 2,526,400 | — | — |
| 2000-08-15 | $8.61 | $13.45 | 469,200 | — | — |
| 2000-08-14 | $8.13 | $12.69 | 46,400 | — | — |
| 2000-08-11 | $8.20 | $12.81 | 192,000 | — | — |
| 2000-08-10 | $8.17 | $12.76 | 1,720,000 | — | — |
| 2000-08-09 | $8.42 | $13.15 | 265,200 | — | — |
| 2000-08-08 | $8.30 | $12.96 | 86,800 | — | — |
| 2000-08-07 | $8.48 | $13.25 | 157,600 | — | — |
| 2000-08-04 | $8.50 | $13.28 | 114,800 | — | — |
| 2000-08-03 | $8.34 | $13.03 | 196,800 | — | — |
| 2000-08-02 | $8.22 | $12.84 | 101,600 | — | — |
| 2000-08-01 | $8.44 | $13.18 | 148,800 | — | — |
| 2000-07-31 | $8.47 | $13.23 | 366,400 | — | — |
| 2000-07-28 | $7.70 | $12.00 | 780,400 | — | — |
| 2000-07-27 | $8.61 | $13.41 | 152,800 | — | — |
| 2000-07-26 | $8.89 | $13.85 | 61,600 | — | — |
| 2000-07-25 | $9.13 | $14.21 | 809,200 | — | — |
| 2000-07-24 | $9.00 | $14.02 | 93,200 | — | — |
| 2000-07-21 | $8.83 | $13.75 | 126,400 | — | — |
| 2000-07-20 | $9.13 | $14.21 | 94,400 | — | — |
| 2000-07-19 | $8.98 | $13.99 | 61,200 | — | — |
| 2000-07-18 | $9.31 | $14.51 | 64,000 | — | — |
| 2000-07-17 | $9.41 | $14.65 | 75,600 | — | — |
| 2000-07-14 | $9.03 | $14.07 | 120,800 | — | — |
| 2000-07-13 | $9.41 | $14.65 | 196,400 | — | — |
| 2000-07-12 | $9.84 | $15.33 | 252,400 | — | — |
| 2000-07-11 | $9.59 | $14.94 | 373,200 | — | — |
| 2000-07-10 | $9.58 | $14.92 | 265,600 | — | — |
| 2000-07-07 | $9.41 | $14.65 | 102,000 | — | — |
| 2000-07-06 | $9.06 | $14.12 | 455,200 | — | — |
| 2000-07-05 | $8.98 | $13.99 | 164,400 | — | — |
| 2000-07-03 | $9.08 | $14.14 | 51,200 | — | — |
| 2000-06-30 | $8.94 | $13.92 | 244,400 | — | — |
| 2000-06-29 | $9.00 | $14.02 | 277,200 | — | — |
| 2000-06-28 | $9.56 | $14.89 | 189,600 | — | — |
| 2000-06-27 | $8.56 | $13.34 | 464,400 | — | — |
| 2000-06-26 | $8.25 | $12.85 | 811,200 | — | — |
| 2000-06-23 | $8.13 | $12.66 | 794,000 | — | — |
| 2000-06-22 | $8.22 | $12.80 | 238,800 | — | — |
| 2000-06-21 | $8.22 | $12.80 | 66,400 | — | — |
| 2000-06-20 | $8.06 | $12.56 | 739,200 | — | — |
| 2000-06-19 | $8.06 | $12.56 | 395,200 | — | — |
| 2000-06-16 | $8.02 | $12.49 | 259,600 | — | — |
| 2000-06-15 | $7.94 | $12.36 | 414,400 | — | — |
| 2000-06-14 | $8.50 | $13.24 | 266,000 | — | — |
| 2000-06-13 | $8.73 | $13.61 | 242,800 | — | — |
| 2000-06-12 | $8.70 | $13.56 | 84,400 | — | — |
| 2000-06-09 | $8.61 | $13.41 | 129,200 | — | — |
| 2000-06-08 | $8.08 | $12.58 | 166,400 | — | — |
| 2000-06-07 | $8.06 | $12.56 | 48,800 | — | — |
| 2000-06-06 | $8.03 | $12.51 | 48,400 | — | — |
| 2000-06-05 | $8.03 | $12.51 | 1,479,200 | — | — |
| 2000-06-02 | $7.69 | $11.97 | 481,600 | — | — |
| 2000-06-01 | $7.48 | $11.66 | 239,600 | — | — |
| 2000-05-31 | $7.63 | $11.88 | 177,200 | — | — |
| 2000-05-30 | $7.47 | $11.63 | 343,200 | — | — |
| 2000-05-26 | $7.44 | $11.58 | 203,600 | — | — |
| 2000-05-25 | $7.44 | $11.58 | 140,400 | — | — |
| 2000-05-24 | $7.50 | $11.68 | 344,000 | — | — |
| 2000-05-23 | $7.41 | $11.54 | 316,800 | — | — |
| 2000-05-22 | $7.66 | $11.93 | 130,000 | — | — |
| 2000-05-19 | $7.73 | $12.05 | 18,800 | — | — |
| 2000-05-18 | $7.80 | $12.14 | 103,200 | — | — |
| 2000-05-17 | $7.81 | $12.17 | 53,600 | — | — |
| 2000-05-16 | $7.81 | $12.17 | 62,400 | — | — |
| 2000-05-15 | $7.81 | $12.17 | 129,200 | — | — |
| 2000-05-12 | $7.70 | $12.00 | 112,800 | — | — |
| 2000-05-11 | $7.69 | $11.97 | 122,800 | — | — |
| 2000-05-10 | $7.48 | $11.66 | 144,400 | — | — |
| 2000-05-09 | $7.77 | $12.10 | 135,600 | — | — |
| 2000-05-08 | $7.61 | $11.85 | 144,400 | — | — |
| 2000-05-05 | $7.73 | $12.05 | 124,000 | — | — |
| 2000-05-04 | $7.66 | $11.93 | 19,200 | — | — |
| 2000-05-03 | $7.50 | $11.68 | 109,200 | — | — |
| 2000-05-02 | $7.73 | $12.05 | 171,600 | — | — |
| 2000-05-01 | $7.91 | $12.32 | 128,000 | — | — |
| 2000-04-28 | $7.88 | $12.27 | 386,800 | — | — |
| 2000-04-27 | $7.94 | $12.33 | 140,800 | — | — |
| 2000-04-26 | $7.92 | $12.31 | 124,000 | — | — |
| 2000-04-25 | $8.19 | $12.72 | 377,600 | — | — |
| 2000-04-24 | $8.13 | $12.62 | 387,600 | — | — |
| 2000-04-20 | $8.17 | $12.69 | 130,000 | — | — |
| 2000-04-19 | $8.28 | $12.86 | 184,800 | — | — |
| 2000-04-18 | $8.53 | $13.25 | 288,400 | — | — |
| 2000-04-17 | $8.53 | $13.25 | 284,400 | — | — |
| 2000-04-14 | $8.28 | $12.86 | 168,800 | — | — |
| 2000-04-13 | $8.02 | $12.45 | 61,600 | — | — |
| 2000-04-12 | $8.05 | $12.50 | 482,400 | — | — |
| 2000-04-11 | $7.81 | $12.14 | 304,400 | — | — |
| 2000-04-10 | $7.91 | $12.28 | 574,000 | — | — |
| 2000-04-07 | $8.06 | $12.52 | 2,834,800 | — | — |
| 2000-04-06 | $8.75 | $13.59 | 874,000 | — | — |
| 2000-04-05 | $8.91 | $13.84 | 1,908,400 | — | — |
| 2000-04-04 | $7.78 | $12.09 | 457,200 | — | — |
| 2000-04-03 | $7.63 | $11.84 | 104,800 | — | — |
| 2000-03-31 | $7.77 | $12.06 | 589,600 | — | — |
| 2000-03-30 | $7.06 | $10.97 | 283,200 | — | — |
| 2000-03-29 | $7.08 | $11.00 | 278,400 | — | — |
| 2000-03-28 | $6.81 | $10.58 | 168,800 | — | — |
| 2000-03-27 | $6.97 | $10.83 | 115,200 | — | — |
| 2000-03-24 | $6.83 | $10.61 | 469,200 | — | — |
| 2000-03-23 | $6.77 | $10.51 | 184,400 | — | — |
| 2000-03-22 | $6.80 | $10.56 | 158,800 | — | — |
| 2000-03-21 | $6.59 | $10.24 | 110,800 | — | — |
| 2000-03-20 | $6.47 | $10.05 | 263,200 | — | — |
| 2000-03-17 | $6.46 | $10.04 | 207,600 | — | — |
| 2000-03-16 | $6.31 | $9.81 | 273,200 | — | — |
| 2000-03-15 | $5.78 | $8.98 | 865,600 | — | — |
| 2000-03-14 | $5.48 | $8.52 | 364,800 | — | — |
| 2000-03-13 | $5.70 | $8.86 | 162,800 | — | — |
| 2000-03-10 | $6.03 | $9.37 | 266,000 | — | — |
| 2000-03-09 | $6.16 | $9.56 | 413,200 | — | — |
| 2000-03-08 | $6.81 | $10.58 | 114,400 | — | — |
| 2000-03-07 | $7.00 | $10.87 | 656,000 | — | — |
| 2000-03-06 | $7.03 | $10.92 | 500,800 | — | — |
| 2000-03-03 | $7.09 | $11.02 | 334,400 | — | — |
| 2000-03-02 | $7.03 | $10.92 | 572,000 | — | — |
| 2000-03-01 | $6.88 | $10.68 | 318,800 | — | — |
| 2000-02-29 | $6.63 | $10.29 | 531,600 | — | — |
| 2000-02-28 | $7.17 | $11.14 | 98,800 | — | — |
| 2000-02-25 | $7.30 | $11.34 | 114,400 | — | — |
| 2000-02-24 | $7.23 | $11.24 | 112,400 | — | — |
| 2000-02-23 | $7.31 | $11.36 | 116,000 | — | — |
| 2000-02-22 | $7.72 | $11.99 | 71,200 | — | — |
| 2000-02-18 | $7.91 | $12.28 | 469,600 | — | — |
| 2000-02-17 | $7.91 | $12.28 | 355,200 | — | — |
| 2000-02-16 | $8.00 | $12.43 | 193,600 | — | — |
| 2000-02-15 | $7.81 | $12.14 | 1,128,800 | — | — |
| 2000-02-14 | $8.00 | $12.43 | 66,400 | — | — |
| 2000-02-11 | $8.00 | $12.43 | 47,200 | — | — |
| 2000-02-10 | $8.33 | $12.94 | 113,600 | — | — |
| 2000-02-09 | $8.47 | $13.16 | 77,200 | — | — |
| 2000-02-08 | $8.16 | $12.67 | 189,600 | — | — |
| 2000-02-07 | $8.25 | $12.82 | 324,000 | — | — |
| 2000-02-04 | $8.15 | $12.66 | 238,800 | — | — |
| 2000-02-03 | $7.97 | $12.38 | 369,200 | — | — |
| 2000-02-02 | $7.22 | $11.18 | 51,200 | — | — |
| 2000-02-01 | $7.14 | $11.06 | 137,200 | — | — |
| 2000-01-31 | $7.25 | $11.23 | 70,000 | — | — |
| 2000-01-28 | $7.63 | $11.81 | 85,200 | — | — |
| 2000-01-27 | $7.13 | $11.04 | 125,200 | — | — |
| 2000-01-26 | $7.88 | $12.20 | 99,200 | — | — |
| 2000-01-25 | $7.98 | $12.37 | 210,000 | — | — |
| 2000-01-24 | $7.97 | $12.34 | 264,400 | — | — |
| 2000-01-21 | $7.97 | $12.34 | 372,800 | — | — |
| 2000-01-20 | $8.19 | $12.68 | 433,600 | — | — |
| 2000-01-19 | $8.22 | $12.73 | 269,600 | — | — |
| 2000-01-18 | $8.03 | $12.44 | 101,200 | — | — |
| 2000-01-14 | $8.00 | $12.39 | 264,000 | — | — |
| 2000-01-13 | $7.94 | $12.29 | 379,200 | — | — |
| 2000-01-12 | $7.88 | $12.20 | 690,000 | — | — |
| 2000-01-11 | $8.00 | $12.39 | 256,400 | — | — |
| 2000-01-10 | $8.09 | $12.54 | 305,600 | — | — |
| 2000-01-07 | $7.59 | $11.76 | 485,200 | — | — |
| 2000-01-06 | $7.23 | $11.20 | 168,800 | — | — |
| 2000-01-05 | $7.19 | $11.13 | 682,000 | — | — |
| 2000-01-04 | $7.00 | $10.84 | 359,600 | — | — |
| 2000-01-03 | $7.13 | $11.04 | 203,200 | — | — |