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
- 1998-11-18 to 2026-09-09
- 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 | $9.56 | $11.78 | 159,400 | — | — |
| 2000-12-28 | $9.16 | $11.28 | 73,800 | — | — |
| 2000-12-27 | $9.22 | $11.35 | 144,000 | — | — |
| 2000-12-26 | $9.09 | $11.20 | 92,800 | — | — |
| 2000-12-22 | $9.19 | $11.32 | 172,200 | — | — |
| 2000-12-21 | $9.25 | $11.39 | 93,600 | — | — |
| 2000-12-20 | $9.56 | $11.78 | 38,000 | — | — |
| 2000-12-19 | $9.63 | $11.85 | 102,600 | — | — |
| 2000-12-18 | $9.44 | $11.62 | 11,800 | — | — |
| 2000-12-15 | $9.44 | $11.62 | 41,200 | — | — |
| 2000-12-14 | $9.38 | $11.55 | 53,600 | — | — |
| 2000-12-13 | $9.44 | $11.62 | 15,000 | — | — |
| 2000-12-12 | $9.56 | $11.78 | 43,600 | — | — |
| 2000-12-11 | $9.59 | $11.82 | 41,400 | — | — |
| 2000-12-08 | $9.69 | $11.93 | 44,400 | — | — |
| 2000-12-07 | $9.63 | $11.85 | 7,600 | — | — |
| 2000-12-06 | $9.69 | $11.93 | 18,400 | — | — |
| 2000-12-05 | $9.69 | $11.93 | 23,600 | — | — |
| 2000-12-04 | $9.75 | $12.01 | 15,400 | — | — |
| 2000-12-01 | $9.63 | $11.85 | 44,000 | — | — |
| 2000-11-30 | $9.88 | $12.16 | 62,800 | — | — |
| 2000-11-29 | $9.78 | $12.05 | 41,800 | — | — |
| 2000-11-28 | $9.81 | $12.09 | 38,000 | — | — |
| 2000-11-27 | $9.97 | $12.28 | 70,200 | — | — |
| 2000-11-24 | $9.97 | $12.28 | 3,400 | — | — |
| 2000-11-22 | $10.00 | $12.32 | 66,600 | — | — |
| 2000-11-21 | $9.91 | $12.20 | 50,400 | — | — |
| 2000-11-20 | $9.81 | $12.09 | 17,400 | — | — |
| 2000-11-17 | $9.81 | $12.09 | 143,400 | — | — |
| 2000-11-16 | $9.63 | $11.85 | 44,400 | — | — |
| 2000-11-15 | $9.63 | $11.85 | 322,400 | — | — |
| 2000-11-14 | $9.56 | $11.78 | 37,800 | — | — |
| 2000-11-13 | $9.38 | $11.55 | 31,000 | — | — |
| 2000-11-10 | $9.44 | $11.62 | 16,000 | — | — |
| 2000-11-09 | $9.56 | $11.78 | 7,600 | — | — |
| 2000-11-08 | $9.63 | $11.85 | 351,000 | — | — |
| 2000-11-07 | $9.50 | $11.70 | 61,200 | — | — |
| 2000-11-06 | $9.44 | $11.62 | 31,200 | — | — |
| 2000-11-03 | $9.34 | $11.51 | 67,400 | — | — |
| 2000-11-02 | $9.31 | $11.47 | 13,600 | — | — |
| 2000-11-01 | $9.47 | $11.66 | 56,000 | — | — |
| 2000-10-31 | $9.63 | $11.57 | 116,800 | — | — |
| 2000-10-30 | $9.31 | $11.19 | 51,600 | — | — |
| 2000-10-27 | $9.47 | $11.38 | 75,800 | — | — |
| 2000-10-26 | $9.31 | $11.19 | 43,000 | — | — |
| 2000-10-25 | $9.38 | $11.27 | 21,200 | — | — |
| 2000-10-24 | $9.38 | $11.27 | 60,000 | — | — |
| 2000-10-23 | $9.34 | $11.23 | 22,000 | — | — |
| 2000-10-20 | $9.19 | $11.04 | 25,800 | — | — |
| 2000-10-19 | $9.38 | $11.27 | 43,400 | — | — |
| 2000-10-18 | $9.50 | $11.42 | 72,000 | — | — |
| 2000-10-17 | $9.44 | $11.34 | 46,200 | — | — |
| 2000-10-16 | $9.50 | $11.42 | 25,600 | — | — |
| 2000-10-13 | $9.56 | $11.49 | 31,000 | — | — |
| 2000-10-12 | $9.59 | $11.53 | 55,600 | — | — |
| 2000-10-11 | $9.69 | $11.64 | 36,600 | — | — |
| 2000-10-10 | $9.84 | $11.83 | 50,800 | — | — |
| 2000-10-09 | $9.81 | $11.79 | 38,000 | — | — |
| 2000-10-06 | $9.78 | $11.76 | 34,800 | — | — |
| 2000-10-05 | $9.97 | $11.98 | 24,800 | — | — |
| 2000-10-04 | $9.94 | $11.94 | 26,000 | — | — |
| 2000-10-03 | $9.81 | $11.79 | 65,000 | — | — |
| 2000-10-02 | $9.78 | $11.76 | 22,400 | — | — |
| 2000-09-29 | $9.69 | $11.64 | 32,400 | — | — |
| 2000-09-28 | $9.75 | $11.72 | 40,000 | — | — |
| 2000-09-27 | $9.72 | $11.68 | 37,800 | — | — |
| 2000-09-26 | $9.72 | $11.68 | 68,600 | — | — |
| 2000-09-25 | $9.63 | $11.57 | 57,400 | — | — |
| 2000-09-22 | $9.63 | $11.57 | 79,800 | — | — |
| 2000-09-21 | $9.50 | $11.42 | 33,400 | — | — |
| 2000-09-20 | $9.47 | $11.38 | 18,400 | — | — |
| 2000-09-19 | $9.38 | $11.27 | 77,800 | — | — |
| 2000-09-18 | $9.50 | $11.42 | 22,400 | — | — |
| 2000-09-15 | $9.53 | $11.46 | 24,200 | — | — |
| 2000-09-14 | $9.34 | $11.23 | 135,400 | — | — |
| 2000-09-13 | $9.38 | $11.27 | 45,000 | — | — |
| 2000-09-12 | $9.38 | $11.27 | 29,400 | — | — |
| 2000-09-11 | $9.38 | $11.27 | 67,800 | — | — |
| 2000-09-08 | $9.31 | $11.19 | 30,200 | — | — |
| 2000-09-07 | $9.31 | $11.19 | 52,600 | — | — |
| 2000-09-06 | $9.47 | $11.38 | 5,400 | — | — |
| 2000-09-05 | $9.44 | $11.34 | 29,600 | — | — |
| 2000-09-01 | $9.38 | $11.27 | 17,800 | — | — |
| 2000-08-31 | $9.44 | $11.34 | 73,400 | — | — |
| 2000-08-30 | $9.41 | $11.31 | 33,000 | — | — |
| 2000-08-29 | $9.41 | $11.31 | 21,800 | — | — |
| 2000-08-28 | $9.41 | $11.31 | 43,000 | — | — |
| 2000-08-25 | $9.50 | $11.42 | 19,600 | — | — |
| 2000-08-24 | $9.53 | $11.46 | 50,200 | — | — |
| 2000-08-23 | $9.50 | $11.42 | 43,800 | — | — |
| 2000-08-22 | $9.47 | $11.38 | 32,200 | — | — |
| 2000-08-21 | $9.47 | $11.38 | 39,200 | — | — |
| 2000-08-18 | $9.47 | $11.38 | 50,000 | — | — |
| 2000-08-17 | $9.34 | $11.23 | 37,000 | — | — |
| 2000-08-16 | $9.50 | $11.42 | 22,000 | — | — |
| 2000-08-15 | $9.59 | $11.53 | 66,600 | — | — |
| 2000-08-14 | $9.50 | $11.42 | 127,400 | — | — |
| 2000-08-11 | $9.78 | $11.76 | 150,400 | — | — |
| 2000-08-10 | $9.75 | $11.72 | 207,600 | — | — |
| 2000-08-09 | $9.50 | $11.42 | 150,600 | — | — |
| 2000-08-08 | $9.53 | $11.46 | 135,600 | — | — |
| 2000-08-07 | $9.13 | $10.98 | 35,800 | — | — |
| 2000-08-04 | $9.31 | $11.19 | 27,600 | — | — |
| 2000-08-03 | $9.25 | $11.12 | 52,600 | — | — |
| 2000-08-02 | $9.34 | $11.23 | 25,600 | — | — |
| 2000-08-01 | $9.47 | $11.10 | 25,400 | — | — |
| 2000-07-31 | $9.47 | $11.10 | 51,800 | — | — |
| 2000-07-28 | $9.25 | $10.85 | 55,800 | — | — |
| 2000-07-27 | $9.44 | $11.07 | 34,600 | — | — |
| 2000-07-26 | $9.53 | $11.18 | 26,000 | — | — |
| 2000-07-25 | $9.38 | $10.99 | 20,200 | — | — |
| 2000-07-24 | $9.28 | $10.88 | 76,400 | — | — |
| 2000-07-21 | $9.63 | $11.29 | 101,600 | — | — |
| 2000-07-20 | $9.50 | $11.14 | 45,000 | — | — |
| 2000-07-19 | $9.50 | $11.14 | 39,800 | — | — |
| 2000-07-18 | $9.44 | $11.07 | 41,000 | — | — |
| 2000-07-17 | $9.41 | $11.03 | 78,200 | — | — |
| 2000-07-14 | $9.38 | $10.99 | 30,600 | — | — |
| 2000-07-13 | $9.50 | $11.14 | 27,600 | — | — |
| 2000-07-12 | $9.50 | $11.14 | 58,000 | — | — |
| 2000-07-11 | $9.31 | $10.92 | 55,800 | — | — |
| 2000-07-10 | $9.22 | $10.81 | 43,800 | — | — |
| 2000-07-07 | $9.19 | $10.77 | 44,000 | — | — |
| 2000-07-06 | $9.19 | $10.77 | 63,600 | — | — |
| 2000-07-05 | $9.31 | $10.92 | 78,400 | — | — |
| 2000-07-03 | $9.31 | $10.92 | 12,000 | — | — |
| 2000-06-30 | $9.31 | $10.92 | 43,400 | — | — |
| 2000-06-29 | $9.22 | $10.81 | 57,800 | — | — |
| 2000-06-28 | $9.25 | $10.85 | 76,400 | — | — |
| 2000-06-27 | $9.28 | $10.88 | 64,600 | — | — |
| 2000-06-26 | $9.16 | $10.74 | 29,200 | — | — |
| 2000-06-23 | $9.16 | $10.74 | 17,400 | — | — |
| 2000-06-22 | $9.13 | $10.70 | 18,000 | — | — |
| 2000-06-21 | $9.13 | $10.70 | 41,600 | — | — |
| 2000-06-20 | $9.19 | $10.77 | 26,400 | — | — |
| 2000-06-19 | $9.09 | $10.66 | 138,200 | — | — |
| 2000-06-16 | $9.03 | $10.59 | 49,400 | — | — |
| 2000-06-15 | $8.97 | $10.52 | 65,800 | — | — |
| 2000-06-14 | $8.94 | $10.48 | 48,600 | — | — |
| 2000-06-13 | $8.94 | $10.48 | 111,600 | — | — |
| 2000-06-12 | $8.66 | $10.15 | 27,400 | — | — |
| 2000-06-09 | $8.66 | $10.15 | 22,200 | — | — |
| 2000-06-08 | $8.63 | $10.11 | 29,400 | — | — |
| 2000-06-07 | $8.69 | $10.19 | 56,600 | — | — |
| 2000-06-06 | $8.72 | $10.22 | 25,200 | — | — |
| 2000-06-05 | $8.72 | $10.22 | 22,000 | — | — |
| 2000-06-02 | $8.81 | $10.33 | 23,000 | — | — |
| 2000-06-01 | $8.91 | $10.44 | 31,000 | — | — |
| 2000-05-31 | $8.94 | $10.48 | 78,000 | — | — |
| 2000-05-30 | $8.69 | $10.19 | 94,200 | — | — |
| 2000-05-26 | $9.13 | $10.70 | 46,800 | — | — |
| 2000-05-25 | $9.25 | $10.85 | 78,600 | — | — |
| 2000-05-24 | $9.00 | $10.55 | 77,400 | — | — |
| 2000-05-23 | $8.94 | $10.48 | 87,000 | — | — |
| 2000-05-22 | $8.94 | $10.48 | 82,400 | — | — |
| 2000-05-19 | $8.94 | $10.48 | 67,000 | — | — |
| 2000-05-18 | $8.84 | $10.37 | 159,600 | — | — |
| 2000-05-17 | $8.56 | $10.04 | 92,200 | — | — |
| 2000-05-16 | $8.47 | $9.93 | 109,600 | — | — |
| 2000-05-15 | $8.38 | $9.82 | 93,600 | — | — |
| 2000-05-12 | $8.19 | $9.60 | 122,400 | — | — |
| 2000-05-11 | $8.38 | $9.82 | 82,000 | — | — |
| 2000-05-10 | $8.41 | $9.86 | 74,000 | — | — |
| 2000-05-09 | $8.16 | $9.56 | 59,600 | — | — |
| 2000-05-08 | $8.16 | $9.56 | 23,800 | — | — |
| 2000-05-05 | $8.09 | $9.49 | 84,200 | — | — |
| 2000-05-04 | $8.09 | $9.49 | 47,400 | — | — |
| 2000-05-03 | $8.13 | $9.53 | 112,800 | — | — |
| 2000-05-02 | $8.44 | $9.63 | 48,600 | — | — |
| 2000-05-01 | $8.50 | $9.70 | 51,600 | — | — |
| 2000-04-28 | $8.72 | $9.95 | 67,800 | — | — |
| 2000-04-27 | $8.56 | $9.77 | 52,400 | — | — |
| 2000-04-26 | $8.31 | $9.49 | 44,600 | — | — |
| 2000-04-25 | $8.06 | $9.20 | 59,200 | — | — |
| 2000-04-24 | $7.91 | $9.02 | 49,400 | — | — |
| 2000-04-20 | $8.00 | $9.13 | 22,800 | — | — |
| 2000-04-19 | $8.03 | $9.17 | 63,400 | — | — |
| 2000-04-18 | $8.06 | $9.20 | 129,000 | — | — |
| 2000-04-17 | $7.94 | $9.06 | 89,800 | — | — |
| 2000-04-14 | $7.75 | $8.85 | 48,800 | — | — |
| 2000-04-13 | $7.97 | $9.09 | 44,600 | — | — |
| 2000-04-12 | $7.97 | $9.09 | 79,800 | — | — |
| 2000-04-11 | $8.22 | $9.38 | 14,400 | — | — |
| 2000-04-10 | $8.28 | $9.45 | 12,200 | — | — |
| 2000-04-07 | $8.38 | $9.56 | 125,000 | — | — |
| 2000-04-06 | $8.38 | $9.56 | 48,000 | — | — |
| 2000-04-05 | $8.41 | $9.59 | 117,800 | — | — |
| 2000-04-04 | $8.25 | $9.42 | 19,400 | — | — |
| 2000-04-03 | $8.38 | $9.56 | 49,400 | — | — |
| 2000-03-31 | $8.19 | $9.34 | 145,800 | — | — |
| 2000-03-30 | $8.09 | $9.24 | 159,200 | — | — |
| 2000-03-29 | $8.03 | $9.17 | 79,400 | — | — |
| 2000-03-28 | $7.94 | $9.06 | 87,400 | — | — |
| 2000-03-27 | $8.06 | $9.20 | 57,200 | — | — |
| 2000-03-24 | $8.03 | $9.17 | 231,400 | — | — |
| 2000-03-23 | $8.09 | $9.24 | 73,000 | — | — |
| 2000-03-22 | $8.19 | $9.34 | 62,200 | — | — |
| 2000-03-21 | $8.16 | $9.31 | 116,400 | — | — |
| 2000-03-20 | $8.13 | $9.27 | 46,000 | — | — |
| 2000-03-17 | $8.00 | $9.13 | 73,400 | — | — |
| 2000-03-16 | $8.13 | $9.27 | 178,000 | — | — |
| 2000-03-15 | $7.94 | $9.06 | 52,400 | — | — |
| 2000-03-14 | $7.75 | $8.85 | 81,600 | — | — |
| 2000-03-13 | $7.66 | $8.74 | 34,200 | — | — |
| 2000-03-10 | $7.53 | $8.60 | 28,200 | — | — |
| 2000-03-09 | $7.50 | $8.56 | 129,000 | — | — |
| 2000-03-08 | $7.56 | $8.63 | 54,400 | — | — |
| 2000-03-07 | $7.56 | $8.63 | 83,800 | — | — |
| 2000-03-06 | $7.53 | $8.60 | 46,000 | — | — |
| 2000-03-03 | $7.50 | $8.56 | 155,600 | — | — |
| 2000-03-02 | $7.31 | $8.35 | 60,000 | — | — |
| 2000-03-01 | $7.25 | $8.27 | 50,000 | — | — |
| 2000-02-29 | $7.34 | $8.38 | 69,600 | — | — |
| 2000-02-28 | $7.31 | $8.35 | 100,400 | — | — |
| 2000-02-25 | $7.31 | $8.35 | 24,200 | — | — |
| 2000-02-24 | $7.44 | $8.49 | 61,600 | — | — |
| 2000-02-23 | $7.44 | $8.49 | 30,200 | — | — |
| 2000-02-22 | $7.38 | $8.42 | 61,600 | — | — |
| 2000-02-18 | $7.38 | $8.42 | 66,000 | — | — |
| 2000-02-17 | $7.44 | $8.49 | 62,000 | — | — |
| 2000-02-16 | $7.47 | $8.52 | 86,800 | — | — |
| 2000-02-15 | $7.34 | $8.38 | 50,600 | — | — |
| 2000-02-14 | $7.31 | $8.35 | 113,600 | — | — |
| 2000-02-11 | $7.31 | $8.35 | 56,800 | — | — |
| 2000-02-10 | $7.25 | $8.27 | 84,400 | — | — |
| 2000-02-09 | $7.38 | $8.42 | 142,200 | — | — |
| 2000-02-08 | $7.31 | $8.35 | 241,600 | — | — |
| 2000-02-07 | $7.09 | $8.10 | 111,600 | — | — |
| 2000-02-04 | $7.22 | $8.24 | 118,400 | — | — |
| 2000-02-03 | $7.47 | $8.52 | 134,600 | — | — |
| 2000-02-02 | $7.34 | $8.12 | 188,200 | — | — |
| 2000-02-01 | $7.25 | $8.02 | 33,000 | — | — |
| 2000-01-31 | $7.31 | $8.09 | 73,000 | — | — |
| 2000-01-28 | $7.41 | $8.19 | 70,200 | — | — |
| 2000-01-27 | $7.44 | $8.23 | 58,400 | — | — |
| 2000-01-26 | $7.50 | $8.30 | 156,400 | — | — |
| 2000-01-25 | $7.22 | $7.99 | 30,800 | — | — |
| 2000-01-24 | $7.22 | $7.99 | 110,000 | — | — |
| 2000-01-21 | $7.03 | $7.78 | 82,200 | — | — |
| 2000-01-20 | $6.94 | $7.68 | 78,400 | — | — |
| 2000-01-19 | $7.06 | $7.81 | 82,200 | — | — |
| 2000-01-18 | $7.00 | $7.74 | 49,600 | — | — |
| 2000-01-14 | $7.00 | $7.74 | 41,600 | — | — |
| 2000-01-13 | $7.00 | $7.74 | 91,200 | — | — |
| 2000-01-12 | $7.09 | $7.85 | 155,200 | — | — |
| 2000-01-11 | $7.19 | $7.95 | 63,800 | — | — |
| 2000-01-10 | $7.16 | $7.92 | 102,800 | — | — |
| 2000-01-07 | $7.31 | $8.09 | 191,800 | — | — |
| 2000-01-06 | $7.25 | $8.02 | 237,400 | — | — |
| 2000-01-05 | $6.91 | $7.64 | 143,400 | — | — |
| 2000-01-04 | $6.63 | $7.33 | 117,800 | — | — |
| 2000-01-03 | $6.63 | $7.33 | 131,200 | — | — |