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
- 1989-02-17 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 | $8.00 | $19.13 | 221,900 | — | — |
| 2000-12-28 | $7.94 | $18.98 | 174,100 | — | — |
| 2000-12-27 | $8.06 | $19.28 | 170,100 | — | — |
| 2000-12-26 | $8.06 | $19.28 | 128,200 | — | — |
| 2000-12-22 | $7.94 | $18.98 | 173,900 | — | — |
| 2000-12-21 | $8.00 | $19.13 | 200,200 | — | — |
| 2000-12-20 | $7.81 | $18.68 | 200,300 | — | — |
| 2000-12-19 | $7.88 | $18.83 | 153,400 | — | — |
| 2000-12-18 | $7.94 | $18.98 | 185,200 | — | — |
| 2000-12-15 | $7.88 | $18.71 | 122,300 | — | — |
| 2000-12-14 | $7.69 | $18.27 | 527,100 | — | — |
| 2000-12-13 | $7.94 | $18.86 | 146,200 | — | — |
| 2000-12-12 | $8.00 | $19.01 | 185,000 | — | — |
| 2000-12-11 | $8.13 | $19.31 | 263,000 | — | — |
| 2000-12-08 | $8.38 | $19.90 | 501,100 | — | — |
| 2000-12-07 | $9.88 | $23.47 | 40,000 | — | — |
| 2000-12-06 | $10.00 | $23.76 | 39,100 | — | — |
| 2000-12-05 | $9.88 | $23.47 | 28,800 | — | — |
| 2000-12-04 | $9.94 | $23.61 | 62,000 | — | — |
| 2000-12-01 | $9.88 | $23.47 | 72,200 | — | — |
| 2000-11-30 | $9.75 | $23.17 | 31,800 | — | — |
| 2000-11-29 | $9.75 | $23.17 | 42,200 | — | — |
| 2000-11-28 | $9.69 | $23.02 | 29,100 | — | — |
| 2000-11-27 | $9.63 | $22.87 | 30,100 | — | — |
| 2000-11-24 | $9.69 | $23.02 | 7,500 | — | — |
| 2000-11-22 | $9.75 | $23.17 | 40,100 | — | — |
| 2000-11-21 | $9.81 | $23.32 | 23,700 | — | — |
| 2000-11-20 | $9.81 | $23.32 | 46,400 | — | — |
| 2000-11-17 | $9.88 | $23.47 | 63,900 | — | — |
| 2000-11-16 | $9.63 | $22.87 | 103,700 | — | — |
| 2000-11-15 | $9.81 | $23.17 | 49,300 | — | — |
| 2000-11-14 | $9.69 | $22.87 | 45,000 | — | — |
| 2000-11-13 | $9.69 | $22.87 | 39,500 | — | — |
| 2000-11-10 | $9.63 | $22.72 | 51,200 | — | — |
| 2000-11-09 | $9.63 | $22.72 | 32,300 | — | — |
| 2000-11-08 | $9.50 | $22.43 | 28,800 | — | — |
| 2000-11-07 | $9.56 | $22.57 | 49,800 | — | — |
| 2000-11-06 | $9.50 | $22.43 | 67,200 | — | — |
| 2000-11-03 | $9.56 | $22.57 | 64,800 | — | — |
| 2000-11-02 | $9.63 | $22.72 | 67,100 | — | — |
| 2000-11-01 | $9.56 | $22.57 | 34,800 | — | — |
| 2000-10-31 | $9.63 | $22.72 | 40,200 | — | — |
| 2000-10-30 | $9.69 | $22.87 | 29,100 | — | — |
| 2000-10-27 | $9.69 | $22.87 | 50,200 | — | — |
| 2000-10-26 | $9.63 | $22.72 | 44,800 | — | — |
| 2000-10-25 | $9.69 | $22.87 | 109,000 | — | — |
| 2000-10-24 | $9.56 | $22.57 | 54,000 | — | — |
| 2000-10-23 | $9.56 | $22.57 | 45,800 | — | — |
| 2000-10-20 | $9.50 | $22.43 | 29,800 | — | — |
| 2000-10-19 | $9.44 | $22.28 | 70,300 | — | — |
| 2000-10-18 | $9.63 | $22.72 | 46,100 | — | — |
| 2000-10-17 | $9.75 | $22.87 | 64,300 | — | — |
| 2000-10-16 | $9.69 | $22.72 | 30,400 | — | — |
| 2000-10-13 | $9.75 | $22.87 | 20,400 | — | — |
| 2000-10-12 | $9.75 | $22.87 | 69,100 | — | — |
| 2000-10-11 | $9.75 | $22.87 | 55,500 | — | — |
| 2000-10-10 | $9.81 | $23.01 | 57,500 | — | — |
| 2000-10-09 | $9.69 | $22.72 | 32,900 | — | — |
| 2000-10-06 | $9.63 | $22.57 | 36,200 | — | — |
| 2000-10-05 | $9.63 | $22.57 | 35,300 | — | — |
| 2000-10-04 | $9.50 | $22.28 | 90,500 | — | — |
| 2000-10-03 | $9.50 | $22.28 | 50,800 | — | — |
| 2000-10-02 | $9.31 | $21.84 | 61,700 | — | — |
| 2000-09-29 | $9.13 | $21.40 | 65,700 | — | — |
| 2000-09-28 | $9.13 | $21.40 | 160,000 | — | — |
| 2000-09-27 | $9.06 | $21.25 | 90,000 | — | — |
| 2000-09-26 | $9.38 | $21.99 | 48,300 | — | — |
| 2000-09-25 | $9.38 | $21.99 | 40,400 | — | — |
| 2000-09-22 | $9.44 | $22.13 | 40,700 | — | — |
| 2000-09-21 | $9.50 | $22.28 | 62,000 | — | — |
| 2000-09-20 | $9.50 | $22.28 | 67,700 | — | — |
| 2000-09-19 | $9.50 | $22.28 | 50,300 | — | — |
| 2000-09-18 | $9.50 | $22.28 | 145,900 | — | — |
| 2000-09-15 | $9.94 | $23.16 | 25,200 | — | — |
| 2000-09-14 | $9.88 | $23.01 | 44,300 | — | — |
| 2000-09-13 | $9.94 | $23.16 | 89,200 | — | — |
| 2000-09-12 | $9.88 | $23.01 | 73,800 | — | — |
| 2000-09-11 | $10.00 | $23.30 | 65,000 | — | — |
| 2000-09-08 | $10.06 | $23.45 | 30,400 | — | — |
| 2000-09-07 | $9.94 | $23.16 | 44,800 | — | — |
| 2000-09-06 | $9.94 | $23.16 | 66,700 | — | — |
| 2000-09-05 | $9.94 | $23.16 | 37,200 | — | — |
| 2000-09-01 | $9.81 | $22.86 | 53,500 | — | — |
| 2000-08-31 | $9.81 | $22.86 | 53,000 | — | — |
| 2000-08-30 | $9.69 | $22.57 | 82,000 | — | — |
| 2000-08-29 | $9.88 | $23.01 | 64,700 | — | — |
| 2000-08-28 | $9.94 | $23.16 | 48,000 | — | — |
| 2000-08-25 | $10.13 | $23.59 | 52,700 | — | — |
| 2000-08-24 | $10.06 | $23.45 | 62,500 | — | — |
| 2000-08-23 | $10.19 | $23.74 | 50,500 | — | — |
| 2000-08-22 | $10.06 | $23.45 | 43,300 | — | — |
| 2000-08-21 | $10.00 | $23.30 | 52,700 | — | — |
| 2000-08-18 | $10.00 | $23.30 | 41,600 | — | — |
| 2000-08-17 | $10.00 | $23.30 | 29,600 | — | — |
| 2000-08-16 | $10.06 | $23.30 | 63,000 | — | — |
| 2000-08-15 | $9.88 | $22.86 | 58,100 | — | — |
| 2000-08-14 | $9.94 | $23.01 | 64,000 | — | — |
| 2000-08-11 | $9.94 | $23.01 | 75,500 | — | — |
| 2000-08-10 | $9.69 | $22.43 | 78,900 | — | — |
| 2000-08-09 | $9.44 | $21.85 | 36,200 | — | — |
| 2000-08-08 | $9.44 | $21.85 | 82,800 | — | — |
| 2000-08-07 | $9.31 | $21.56 | 71,900 | — | — |
| 2000-08-04 | $9.38 | $21.71 | 28,300 | — | — |
| 2000-08-03 | $9.38 | $21.71 | 21,000 | — | — |
| 2000-08-02 | $9.38 | $21.71 | 55,600 | — | — |
| 2000-08-01 | $9.13 | $21.13 | 116,300 | — | — |
| 2000-07-31 | $9.31 | $21.56 | 49,800 | — | — |
| 2000-07-28 | $9.25 | $21.42 | 31,200 | — | — |
| 2000-07-27 | $9.38 | $21.71 | 43,500 | — | — |
| 2000-07-26 | $9.19 | $21.27 | 75,400 | — | — |
| 2000-07-25 | $9.13 | $21.13 | 123,200 | — | — |
| 2000-07-24 | $9.38 | $21.71 | 79,300 | — | — |
| 2000-07-21 | $9.31 | $21.56 | 46,900 | — | — |
| 2000-07-20 | $9.38 | $21.71 | 49,700 | — | — |
| 2000-07-19 | $9.38 | $21.71 | 23,800 | — | — |
| 2000-07-18 | $9.31 | $21.56 | 66,500 | — | — |
| 2000-07-17 | $9.44 | $21.70 | 64,800 | — | — |
| 2000-07-14 | $9.25 | $21.27 | 86,900 | — | — |
| 2000-07-13 | $9.25 | $21.27 | 95,000 | — | — |
| 2000-07-12 | $9.19 | $21.13 | 94,400 | — | — |
| 2000-07-11 | $9.38 | $21.56 | 28,700 | — | — |
| 2000-07-10 | $9.00 | $20.70 | 133,200 | — | — |
| 2000-07-07 | $9.19 | $21.13 | 98,200 | — | — |
| 2000-07-06 | $9.31 | $21.42 | 45,800 | — | — |
| 2000-07-05 | $9.38 | $21.56 | 74,700 | — | — |
| 2000-07-03 | $9.19 | $21.13 | 27,700 | — | — |
| 2000-06-30 | $9.13 | $20.98 | 42,100 | — | — |
| 2000-06-29 | $9.00 | $20.70 | 30,800 | — | — |
| 2000-06-28 | $9.00 | $20.70 | 74,400 | — | — |
| 2000-06-27 | $8.94 | $20.55 | 54,900 | — | — |
| 2000-06-26 | $8.88 | $20.41 | 51,300 | — | — |
| 2000-06-23 | $8.75 | $20.12 | 51,800 | — | — |
| 2000-06-22 | $8.75 | $20.12 | 67,100 | — | — |
| 2000-06-21 | $8.75 | $20.12 | 95,200 | — | — |
| 2000-06-20 | $8.81 | $20.27 | 99,500 | — | — |
| 2000-06-19 | $8.94 | $20.55 | 92,200 | — | — |
| 2000-06-16 | $9.06 | $20.84 | 170,400 | — | — |
| 2000-06-15 | $9.44 | $21.56 | 77,600 | — | — |
| 2000-06-14 | $9.50 | $21.70 | 43,200 | — | — |
| 2000-06-13 | $9.50 | $21.70 | 59,300 | — | — |
| 2000-06-12 | $9.38 | $21.41 | 53,200 | — | — |
| 2000-06-09 | $9.31 | $21.27 | 84,900 | — | — |
| 2000-06-08 | $9.25 | $21.13 | 76,100 | — | — |
| 2000-06-07 | $9.25 | $21.13 | 68,900 | — | — |
| 2000-06-06 | $9.38 | $21.41 | 94,200 | — | — |
| 2000-06-05 | $9.75 | $22.27 | 58,100 | — | — |
| 2000-06-02 | $9.88 | $22.56 | 54,600 | — | — |
| 2000-06-01 | $9.69 | $22.13 | 27,600 | — | — |
| 2000-05-31 | $9.56 | $21.84 | 32,300 | — | — |
| 2000-05-30 | $9.56 | $21.84 | 28,800 | — | — |
| 2000-05-26 | $9.69 | $22.13 | 23,300 | — | — |
| 2000-05-25 | $9.56 | $21.84 | 40,900 | — | — |
| 2000-05-24 | $9.69 | $22.13 | 29,400 | — | — |
| 2000-05-23 | $9.75 | $22.27 | 53,100 | — | — |
| 2000-05-22 | $9.75 | $22.27 | 110,200 | — | — |
| 2000-05-19 | $9.38 | $21.41 | 61,600 | — | — |
| 2000-05-18 | $9.38 | $21.41 | 89,200 | — | — |
| 2000-05-17 | $9.50 | $21.55 | 56,500 | — | — |
| 2000-05-16 | $9.38 | $21.27 | 32,100 | — | — |
| 2000-05-15 | $9.31 | $21.13 | 35,600 | — | — |
| 2000-05-12 | $9.31 | $21.13 | 22,900 | — | — |
| 2000-05-11 | $9.31 | $21.13 | 56,900 | — | — |
| 2000-05-10 | $9.25 | $20.99 | 41,600 | — | — |
| 2000-05-09 | $9.50 | $21.55 | 34,100 | — | — |
| 2000-05-08 | $9.50 | $21.55 | 89,100 | — | — |
| 2000-05-05 | $9.44 | $21.41 | 60,800 | — | — |
| 2000-05-04 | $9.63 | $21.84 | 14,900 | — | — |
| 2000-05-03 | $9.63 | $21.84 | 76,700 | — | — |
| 2000-05-02 | $9.56 | $21.69 | 47,500 | — | — |
| 2000-05-01 | $9.50 | $21.55 | 46,000 | — | — |
| 2000-04-28 | $9.50 | $21.55 | 53,100 | — | — |
| 2000-04-27 | $9.44 | $21.41 | 36,300 | — | — |
| 2000-04-26 | $9.44 | $21.41 | 62,000 | — | — |
| 2000-04-25 | $9.38 | $21.27 | 40,100 | — | — |
| 2000-04-24 | $9.25 | $20.99 | 87,000 | — | — |
| 2000-04-20 | $9.13 | $20.70 | 45,300 | — | — |
| 2000-04-19 | $9.19 | $20.84 | 68,100 | — | — |
| 2000-04-18 | $9.19 | $20.84 | 69,100 | — | — |
| 2000-04-17 | $9.31 | $20.98 | 58,000 | — | — |
| 2000-04-14 | $9.44 | $21.26 | 50,500 | — | — |
| 2000-04-13 | $9.44 | $21.26 | 38,800 | — | — |
| 2000-04-12 | $9.44 | $21.26 | 38,000 | — | — |
| 2000-04-11 | $9.31 | $20.98 | 55,200 | — | — |
| 2000-04-10 | $9.19 | $20.70 | 74,200 | — | — |
| 2000-04-07 | $9.31 | $20.98 | 46,800 | — | — |
| 2000-04-06 | $9.38 | $21.12 | 47,300 | — | — |
| 2000-04-05 | $9.44 | $21.26 | 42,100 | — | — |
| 2000-04-04 | $9.56 | $21.55 | 29,400 | — | — |
| 2000-04-03 | $9.56 | $21.55 | 54,500 | — | — |
| 2000-03-31 | $9.38 | $21.12 | 73,500 | — | — |
| 2000-03-30 | $9.13 | $20.56 | 76,200 | — | — |
| 2000-03-29 | $8.88 | $20.00 | 73,300 | — | — |
| 2000-03-28 | $8.81 | $19.86 | 38,500 | — | — |
| 2000-03-27 | $8.88 | $20.00 | 88,100 | — | — |
| 2000-03-24 | $9.00 | $20.28 | 105,600 | — | — |
| 2000-03-23 | $8.75 | $19.71 | 37,500 | — | — |
| 2000-03-22 | $8.63 | $19.43 | 50,200 | — | — |
| 2000-03-21 | $8.56 | $19.29 | 72,700 | — | — |
| 2000-03-20 | $8.50 | $19.15 | 40,500 | — | — |
| 2000-03-17 | $8.44 | $19.01 | 60,600 | — | — |
| 2000-03-16 | $8.50 | $19.15 | 36,500 | — | — |
| 2000-03-15 | $8.44 | $18.87 | 100,300 | — | — |
| 2000-03-14 | $8.63 | $19.29 | 32,000 | — | — |
| 2000-03-13 | $8.56 | $19.15 | 125,800 | — | — |
| 2000-03-10 | $8.75 | $19.56 | 78,700 | — | — |
| 2000-03-09 | $8.81 | $19.70 | 40,000 | — | — |
| 2000-03-08 | $8.94 | $19.98 | 30,200 | — | — |
| 2000-03-07 | $8.88 | $19.84 | 67,000 | — | — |
| 2000-03-06 | $9.00 | $20.12 | 44,800 | — | — |
| 2000-03-03 | $9.13 | $20.40 | 58,900 | — | — |
| 2000-03-02 | $9.06 | $20.26 | 81,900 | — | — |
| 2000-03-01 | $9.00 | $20.12 | 27,200 | — | — |
| 2000-02-29 | $8.88 | $19.84 | 65,500 | — | — |
| 2000-02-28 | $8.94 | $19.98 | 70,000 | — | — |
| 2000-02-25 | $9.13 | $20.40 | 69,800 | — | — |
| 2000-02-24 | $9.06 | $20.26 | 72,300 | — | — |
| 2000-02-23 | $9.13 | $20.40 | 112,100 | — | — |
| 2000-02-22 | $9.00 | $20.12 | 84,200 | — | — |
| 2000-02-18 | $9.06 | $20.26 | 40,100 | — | — |
| 2000-02-17 | $9.13 | $20.40 | 31,300 | — | — |
| 2000-02-16 | $9.19 | $20.40 | 32,600 | — | — |
| 2000-02-15 | $9.06 | $20.12 | 57,200 | — | — |
| 2000-02-14 | $9.31 | $20.68 | 45,900 | — | — |
| 2000-02-11 | $9.25 | $20.54 | 55,500 | — | — |
| 2000-02-10 | $9.25 | $20.54 | 54,400 | — | — |
| 2000-02-09 | $9.44 | $20.96 | 48,700 | — | — |
| 2000-02-08 | $9.31 | $20.68 | 54,400 | — | — |
| 2000-02-07 | $9.31 | $20.68 | 56,100 | — | — |
| 2000-02-04 | $9.31 | $20.68 | 101,600 | — | — |
| 2000-02-03 | $9.50 | $21.09 | 50,600 | — | — |
| 2000-02-02 | $9.31 | $20.68 | 117,200 | — | — |
| 2000-02-01 | $9.38 | $20.82 | 32,400 | — | — |
| 2000-01-31 | $9.13 | $20.26 | 100,400 | — | — |
| 2000-01-28 | $9.25 | $20.54 | 35,100 | — | — |
| 2000-01-27 | $9.31 | $20.68 | 62,800 | — | — |
| 2000-01-26 | $9.19 | $20.40 | 24,800 | — | — |
| 2000-01-25 | $9.13 | $20.26 | 63,500 | — | — |
| 2000-01-24 | $9.19 | $20.40 | 49,100 | — | — |
| 2000-01-21 | $9.31 | $20.68 | 41,500 | — | — |
| 2000-01-20 | $9.38 | $20.82 | 72,100 | — | — |
| 2000-01-19 | $9.38 | $20.82 | 96,700 | — | — |
| 2000-01-18 | $9.19 | $20.40 | 49,200 | — | — |
| 2000-01-14 | $9.38 | $20.67 | 94,300 | — | — |
| 2000-01-13 | $9.56 | $21.09 | 58,700 | — | — |
| 2000-01-12 | $9.25 | $20.40 | 115,000 | — | — |
| 2000-01-11 | $9.06 | $19.99 | 137,700 | — | — |
| 2000-01-10 | $8.88 | $19.57 | 166,600 | — | — |
| 2000-01-07 | $8.88 | $19.57 | 118,700 | — | — |
| 2000-01-06 | $8.81 | $19.43 | 58,300 | — | — |
| 2000-01-05 | $8.63 | $19.02 | 124,200 | — | — |
| 2000-01-04 | $8.44 | $18.61 | 127,000 | — | — |
| 2000-01-03 | $8.44 | $18.61 | 90,200 | — | — |