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
- 1986-11-17 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 | $8.25 | $10.75 | 201,900 | — | — |
| 2000-12-28 | $7.63 | $9.94 | 99,600 | — | — |
| 2000-12-27 | $7.94 | $10.35 | 61,900 | — | — |
| 2000-12-26 | $7.31 | $9.53 | 42,000 | — | — |
| 2000-12-22 | $7.50 | $9.77 | 121,700 | — | — |
| 2000-12-21 | $6.63 | $8.63 | 286,900 | — | — |
| 2000-12-20 | $6.56 | $8.55 | 116,900 | — | — |
| 2000-12-19 | $7.56 | $9.86 | 178,300 | — | — |
| 2000-12-18 | $7.13 | $9.29 | 72,100 | — | — |
| 2000-12-15 | $7.00 | $9.12 | 45,500 | — | — |
| 2000-12-14 | $7.00 | $9.12 | 51,100 | — | — |
| 2000-12-13 | $7.00 | $9.12 | 43,700 | — | — |
| 2000-12-12 | $7.13 | $9.29 | 24,400 | — | — |
| 2000-12-11 | $7.44 | $9.69 | 52,000 | — | — |
| 2000-12-08 | $7.63 | $9.94 | 202,900 | — | — |
| 2000-12-07 | $6.50 | $8.47 | 374,900 | — | — |
| 2000-12-06 | $6.50 | $8.47 | 98,400 | — | — |
| 2000-12-05 | $6.09 | $7.94 | 212,200 | — | — |
| 2000-12-04 | $5.88 | $7.66 | 110,200 | — | — |
| 2000-12-01 | $6.38 | $8.31 | 106,300 | — | — |
| 2000-11-30 | $6.50 | $8.47 | 212,300 | — | — |
| 2000-11-29 | $7.25 | $9.45 | 53,500 | — | — |
| 2000-11-28 | $7.38 | $9.61 | 127,300 | — | — |
| 2000-11-27 | $7.75 | $10.10 | 54,800 | — | — |
| 2000-11-24 | $8.13 | $10.59 | 44,700 | — | — |
| 2000-11-22 | $7.19 | $9.37 | 472,400 | — | — |
| 2000-11-21 | $7.69 | $10.02 | 107,900 | — | — |
| 2000-11-20 | $7.25 | $9.45 | 131,500 | — | — |
| 2000-11-17 | $7.19 | $9.37 | 182,200 | — | — |
| 2000-11-16 | $6.63 | $8.63 | 266,300 | — | — |
| 2000-11-15 | $8.00 | $10.43 | 58,600 | — | — |
| 2000-11-14 | $7.94 | $10.35 | 111,800 | — | — |
| 2000-11-13 | $7.63 | $9.94 | 139,400 | — | — |
| 2000-11-10 | $9.00 | $11.73 | 61,700 | — | — |
| 2000-11-09 | $9.00 | $11.73 | 189,600 | — | — |
| 2000-11-08 | $9.00 | $11.73 | 256,200 | — | — |
| 2000-11-07 | $9.75 | $12.71 | 154,100 | — | — |
| 2000-11-06 | $9.50 | $12.38 | 104,000 | — | — |
| 2000-11-03 | $9.50 | $12.38 | 211,800 | — | — |
| 2000-11-02 | $9.44 | $12.30 | 24,600 | — | — |
| 2000-11-01 | $9.25 | $12.06 | 74,400 | — | — |
| 2000-10-31 | $9.44 | $12.30 | 104,400 | — | — |
| 2000-10-30 | $9.00 | $11.73 | 226,200 | — | — |
| 2000-10-27 | $9.81 | $12.79 | 69,200 | — | — |
| 2000-10-26 | $9.81 | $12.79 | 28,700 | — | — |
| 2000-10-25 | $9.50 | $12.38 | 128,700 | — | — |
| 2000-10-24 | $10.44 | $13.60 | 53,200 | — | — |
| 2000-10-23 | $10.88 | $14.17 | 50,400 | — | — |
| 2000-10-20 | $10.50 | $13.68 | 106,700 | — | — |
| 2000-10-19 | $10.56 | $13.77 | 45,100 | — | — |
| 2000-10-18 | $10.38 | $13.52 | 130,000 | — | — |
| 2000-10-17 | $10.81 | $14.09 | 160,800 | — | — |
| 2000-10-16 | $10.44 | $13.60 | 37,400 | — | — |
| 2000-10-13 | $10.81 | $14.09 | 65,800 | — | — |
| 2000-10-12 | $10.63 | $13.85 | 271,200 | — | — |
| 2000-10-11 | $10.50 | $13.68 | 251,400 | — | — |
| 2000-10-10 | $11.44 | $14.91 | 58,500 | — | — |
| 2000-10-09 | $11.63 | $15.15 | 17,300 | — | — |
| 2000-10-06 | $11.56 | $15.07 | 109,100 | — | — |
| 2000-10-05 | $11.56 | $15.07 | 135,300 | — | — |
| 2000-10-04 | $11.31 | $14.74 | 207,700 | — | — |
| 2000-10-03 | $11.88 | $15.48 | 129,400 | — | — |
| 2000-10-02 | $12.38 | $16.13 | 128,600 | — | — |
| 2000-09-29 | $13.19 | $17.19 | 201,100 | — | — |
| 2000-09-28 | $13.44 | $17.51 | 369,500 | — | — |
| 2000-09-27 | $12.88 | $16.78 | 116,700 | — | — |
| 2000-09-26 | $13.13 | $17.11 | 91,300 | — | — |
| 2000-09-25 | $12.56 | $16.37 | 76,800 | — | — |
| 2000-09-22 | $13.06 | $17.02 | 130,100 | — | — |
| 2000-09-21 | $13.75 | $17.92 | 169,900 | — | — |
| 2000-09-20 | $13.88 | $18.08 | 109,500 | — | — |
| 2000-09-19 | $13.88 | $18.08 | 105,500 | — | — |
| 2000-09-18 | $14.25 | $18.57 | 147,500 | — | — |
| 2000-09-15 | $14.13 | $18.41 | 196,000 | — | — |
| 2000-09-14 | $14.00 | $18.25 | 96,200 | — | — |
| 2000-09-13 | $14.25 | $18.57 | 75,900 | — | — |
| 2000-09-12 | $14.06 | $18.33 | 89,900 | — | — |
| 2000-09-11 | $13.88 | $18.08 | 235,600 | — | — |
| 2000-09-08 | $14.00 | $18.25 | 166,500 | — | — |
| 2000-09-07 | $13.63 | $17.76 | 194,600 | — | — |
| 2000-09-06 | $13.25 | $17.27 | 106,800 | — | — |
| 2000-09-05 | $13.19 | $17.19 | 111,800 | — | — |
| 2000-09-01 | $13.06 | $17.02 | 50,100 | — | — |
| 2000-08-31 | $12.63 | $16.45 | 84,900 | — | — |
| 2000-08-30 | $12.56 | $16.37 | 31,500 | — | — |
| 2000-08-29 | $12.56 | $16.37 | 56,300 | — | — |
| 2000-08-28 | $11.94 | $15.56 | 41,100 | — | — |
| 2000-08-25 | $12.50 | $16.29 | 20,700 | — | — |
| 2000-08-24 | $12.13 | $15.80 | 62,200 | — | — |
| 2000-08-23 | $11.75 | $15.31 | 43,200 | — | — |
| 2000-08-22 | $12.75 | $16.62 | 39,400 | — | — |
| 2000-08-21 | $13.00 | $16.94 | 126,100 | — | — |
| 2000-08-18 | $12.25 | $15.97 | 154,800 | — | — |
| 2000-08-17 | $11.44 | $14.91 | 42,700 | — | — |
| 2000-08-16 | $11.19 | $14.58 | 111,900 | — | — |
| 2000-08-15 | $11.00 | $14.34 | 112,000 | — | — |
| 2000-08-14 | $11.50 | $14.99 | 58,800 | — | — |
| 2000-08-11 | $12.25 | $15.97 | 38,600 | — | — |
| 2000-08-10 | $12.38 | $16.13 | 26,700 | — | — |
| 2000-08-09 | $12.63 | $16.45 | 29,200 | — | — |
| 2000-08-08 | $13.38 | $17.43 | 102,600 | — | — |
| 2000-08-07 | $13.00 | $16.94 | 47,700 | — | — |
| 2000-08-04 | $13.00 | $16.94 | 32,000 | — | — |
| 2000-08-03 | $13.19 | $17.19 | 204,500 | — | — |
| 2000-08-02 | $12.88 | $16.78 | 97,700 | — | — |
| 2000-08-01 | $13.63 | $17.76 | 501,500 | — | — |
| 2000-07-31 | $12.56 | $16.37 | 67,500 | — | — |
| 2000-07-28 | $12.50 | $16.29 | 104,400 | — | — |
| 2000-07-27 | $13.06 | $17.02 | 191,700 | — | — |
| 2000-07-26 | $12.38 | $16.13 | 35,900 | — | — |
| 2000-07-25 | $12.69 | $16.54 | 96,600 | — | — |
| 2000-07-24 | $12.69 | $16.54 | 85,400 | — | — |
| 2000-07-21 | $13.13 | $17.11 | 71,000 | — | — |
| 2000-07-20 | $13.00 | $16.94 | 65,300 | — | — |
| 2000-07-19 | $13.06 | $17.02 | 108,700 | — | — |
| 2000-07-18 | $13.94 | $18.16 | 293,000 | — | — |
| 2000-07-17 | $12.88 | $16.78 | 179,300 | — | — |
| 2000-07-14 | $13.50 | $17.59 | 77,600 | — | — |
| 2000-07-13 | $13.50 | $17.59 | 65,600 | — | — |
| 2000-07-12 | $14.00 | $18.25 | 180,900 | — | — |
| 2000-07-11 | $14.31 | $18.65 | 148,900 | — | — |
| 2000-07-10 | $14.69 | $19.14 | 371,200 | — | — |
| 2000-07-07 | $15.13 | $19.71 | 269,500 | — | — |
| 2000-07-06 | $14.50 | $18.90 | 208,300 | — | — |
| 2000-07-05 | $13.50 | $17.59 | 97,800 | — | — |
| 2000-07-03 | $13.63 | $17.76 | 22,100 | — | — |
| 2000-06-30 | $13.75 | $17.92 | 58,900 | — | — |
| 2000-06-29 | $13.81 | $18.00 | 62,700 | — | — |
| 2000-06-28 | $13.75 | $17.92 | 45,800 | — | — |
| 2000-06-27 | $13.63 | $17.76 | 148,200 | — | — |
| 2000-06-26 | $13.13 | $17.11 | 100,700 | — | — |
| 2000-06-23 | $12.50 | $16.29 | 62,000 | — | — |
| 2000-06-22 | $12.88 | $16.78 | 165,900 | — | — |
| 2000-06-21 | $13.75 | $17.92 | 459,700 | — | — |
| 2000-06-20 | $12.63 | $16.45 | 195,800 | — | — |
| 2000-06-19 | $12.06 | $15.72 | 18,700 | — | — |
| 2000-06-16 | $11.69 | $15.23 | 72,600 | — | — |
| 2000-06-15 | $12.50 | $16.29 | 84,800 | — | — |
| 2000-06-14 | $11.88 | $15.48 | 37,200 | — | — |
| 2000-06-13 | $11.63 | $15.15 | 67,100 | — | — |
| 2000-06-12 | $11.75 | $15.31 | 38,500 | — | — |
| 2000-06-09 | $11.94 | $15.56 | 99,200 | — | — |
| 2000-06-08 | $11.81 | $15.40 | 195,400 | — | — |
| 2000-06-07 | $11.38 | $14.83 | 57,800 | — | — |
| 2000-06-06 | $11.19 | $14.58 | 114,500 | — | — |
| 2000-06-05 | $10.81 | $14.09 | 129,500 | — | — |
| 2000-06-02 | $10.75 | $14.01 | 104,500 | — | — |
| 2000-06-01 | $11.00 | $14.34 | 76,500 | — | — |
| 2000-05-31 | $10.38 | $13.52 | 195,200 | — | — |
| 2000-05-30 | $10.50 | $13.68 | 246,900 | — | — |
| 2000-05-26 | $9.38 | $12.22 | 104,000 | — | — |
| 2000-05-25 | $8.63 | $11.24 | 38,300 | — | — |
| 2000-05-24 | $8.50 | $11.08 | 95,600 | — | — |
| 2000-05-23 | $9.25 | $12.06 | 66,600 | — | — |
| 2000-05-22 | $9.63 | $12.54 | 79,700 | — | — |
| 2000-05-19 | $10.06 | $13.11 | 160,500 | — | — |
| 2000-05-18 | $9.94 | $12.95 | 70,900 | — | — |
| 2000-05-17 | $9.81 | $12.79 | 25,400 | — | — |
| 2000-05-16 | $9.88 | $12.87 | 42,300 | — | — |
| 2000-05-15 | $10.13 | $13.20 | 23,800 | — | — |
| 2000-05-12 | $10.06 | $13.11 | 43,600 | — | — |
| 2000-05-11 | $10.00 | $13.03 | 60,900 | — | — |
| 2000-05-10 | $10.00 | $13.03 | 95,200 | — | — |
| 2000-05-09 | $10.75 | $14.01 | 212,100 | — | — |
| 2000-05-08 | $11.56 | $15.07 | 360,300 | — | — |
| 2000-05-05 | $12.75 | $16.62 | 322,800 | — | — |
| 2000-05-04 | $11.50 | $14.99 | 346,800 | — | — |
| 2000-05-03 | $9.63 | $12.54 | 84,200 | — | — |
| 2000-05-02 | $9.94 | $12.95 | 89,300 | — | — |
| 2000-05-01 | $10.50 | $13.68 | 163,500 | — | — |
| 2000-04-28 | $8.75 | $11.40 | 62,500 | — | — |
| 2000-04-27 | $7.63 | $9.94 | 93,400 | — | — |
| 2000-04-26 | $7.50 | $9.77 | 63,100 | — | — |
| 2000-04-25 | $7.94 | $10.35 | 95,000 | — | — |
| 2000-04-24 | $8.00 | $10.43 | 57,000 | — | — |
| 2000-04-20 | $8.80 | $11.47 | 27,800 | — | — |
| 2000-04-19 | $8.31 | $10.83 | 122,900 | — | — |
| 2000-04-18 | $8.06 | $10.51 | 98,700 | — | — |
| 2000-04-17 | $7.38 | $9.61 | 197,900 | — | — |
| 2000-04-14 | $7.75 | $10.10 | 312,000 | — | — |
| 2000-04-13 | $8.63 | $11.24 | 181,200 | — | — |
| 2000-04-12 | $8.88 | $11.57 | 65,000 | — | — |
| 2000-04-11 | $9.75 | $12.71 | 80,500 | — | — |
| 2000-04-10 | $10.75 | $14.01 | 87,900 | — | — |
| 2000-04-07 | $11.00 | $14.34 | 105,700 | — | — |
| 2000-04-06 | $10.25 | $13.36 | 121,600 | — | — |
| 2000-04-05 | $10.00 | $13.03 | 150,700 | — | — |
| 2000-04-04 | $9.00 | $11.73 | 515,300 | — | — |
| 2000-04-03 | $10.13 | $13.20 | 681,600 | — | — |
| 2000-03-31 | $9.38 | $12.22 | 246,300 | — | — |
| 2000-03-30 | $9.50 | $12.38 | 349,700 | — | — |
| 2000-03-29 | $11.13 | $14.50 | 165,100 | — | — |
| 2000-03-28 | $11.06 | $14.42 | 152,100 | — | — |
| 2000-03-27 | $12.19 | $15.88 | 62,100 | — | — |
| 2000-03-24 | $13.00 | $16.94 | 149,000 | — | — |
| 2000-03-23 | $13.00 | $16.94 | 71,900 | — | — |
| 2000-03-22 | $13.00 | $16.94 | 156,400 | — | — |
| 2000-03-21 | $13.00 | $16.94 | 143,400 | — | — |
| 2000-03-20 | $13.13 | $17.11 | 223,700 | — | — |
| 2000-03-17 | $14.06 | $18.33 | 198,100 | — | — |
| 2000-03-16 | $13.94 | $18.16 | 164,400 | — | — |
| 2000-03-15 | $14.50 | $18.90 | 561,000 | — | — |
| 2000-03-14 | $14.00 | $18.25 | 690,600 | — | — |
| 2000-03-13 | $17.00 | $22.16 | 309,200 | — | — |
| 2000-03-10 | $16.94 | $22.07 | 518,500 | — | — |
| 2000-03-09 | $16.75 | $21.83 | 707,300 | — | — |
| 2000-03-08 | $14.88 | $19.39 | 288,900 | — | — |
| 2000-03-07 | $14.13 | $18.41 | 261,300 | — | — |
| 2000-03-06 | $14.88 | $19.39 | 413,500 | — | — |
| 2000-03-03 | $14.00 | $18.25 | 531,800 | — | — |
| 2000-03-02 | $13.50 | $17.59 | 625,400 | — | — |
| 2000-03-01 | $13.00 | $16.94 | 502,700 | — | — |
| 2000-02-29 | $11.88 | $15.48 | 183,700 | — | — |
| 2000-02-28 | $11.25 | $14.66 | 64,200 | — | — |
| 2000-02-25 | $11.69 | $15.23 | 211,800 | — | — |
| 2000-02-24 | $11.69 | $15.23 | 146,700 | — | — |
| 2000-02-23 | $11.00 | $14.34 | 50,800 | — | — |
| 2000-02-22 | $11.25 | $14.66 | 122,000 | — | — |
| 2000-02-18 | $11.00 | $14.34 | 266,900 | — | — |
| 2000-02-17 | $12.00 | $15.64 | 353,500 | — | — |
| 2000-02-16 | $10.25 | $13.36 | 138,900 | — | — |
| 2000-02-15 | $10.13 | $13.20 | 160,800 | — | — |
| 2000-02-14 | $10.25 | $13.36 | 91,900 | — | — |
| 2000-02-11 | $10.81 | $14.09 | 342,800 | — | — |
| 2000-02-10 | $11.50 | $14.99 | 476,400 | — | — |
| 2000-02-09 | $10.00 | $13.03 | 140,800 | — | — |
| 2000-02-08 | $9.75 | $12.71 | 100,600 | — | — |
| 2000-02-07 | $10.00 | $13.03 | 118,300 | — | — |
| 2000-02-04 | $10.13 | $13.20 | 206,600 | — | — |
| 2000-02-03 | $9.50 | $12.38 | 202,300 | — | — |
| 2000-02-02 | $9.25 | $12.06 | 128,300 | — | — |
| 2000-02-01 | $9.00 | $11.73 | 202,500 | — | — |
| 2000-01-31 | $8.88 | $11.57 | 224,800 | — | — |
| 2000-01-28 | $9.38 | $12.22 | 88,300 | — | — |
| 2000-01-27 | $9.50 | $12.38 | 105,300 | — | — |
| 2000-01-26 | $10.00 | $13.03 | 275,300 | — | — |
| 2000-01-25 | $9.69 | $12.63 | 339,400 | — | — |
| 2000-01-24 | $10.25 | $13.36 | 458,600 | — | — |
| 2000-01-21 | $11.19 | $14.58 | 590,500 | — | — |
| 2000-01-20 | $9.75 | $12.71 | 415,900 | — | — |
| 2000-01-19 | $10.31 | $13.44 | 601,300 | — | — |
| 2000-01-18 | $9.75 | $12.71 | 479,800 | — | — |
| 2000-01-14 | $9.00 | $11.73 | 333,400 | — | — |
| 2000-01-13 | $8.50 | $11.08 | 428,800 | — | — |
| 2000-01-12 | $7.94 | $10.35 | 226,100 | — | — |
| 2000-01-11 | $7.25 | $9.45 | 548,700 | — | — |
| 2000-01-10 | $8.13 | $10.59 | 587,000 | — | — |
| 2000-01-07 | $7.88 | $10.26 | 421,800 | — | — |
| 2000-01-06 | $7.06 | $9.20 | 236,200 | — | — |
| 2000-01-05 | $6.13 | $7.98 | 70,800 | — | — |
| 2000-01-04 | $6.13 | $7.98 | 93,900 | — | — |
| 2000-01-03 | $6.44 | $8.39 | 60,600 | — | — |