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
- 1991-07-30 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 | $9.63 | $9.63 | 487,800 | — | — |
| 2000-12-28 | $10.04 | $10.04 | 288,900 | — | — |
| 2000-12-27 | $9.17 | $9.17 | 389,400 | — | — |
| 2000-12-26 | $9.13 | $9.13 | 248,550 | — | — |
| 2000-12-22 | $9.42 | $9.42 | 372,300 | — | — |
| 2000-12-21 | $8.67 | $8.67 | 294,600 | — | — |
| 2000-12-20 | $9.13 | $9.13 | 583,200 | — | — |
| 2000-12-19 | $9.75 | $9.75 | 1,100,400 | — | — |
| 2000-12-18 | $9.96 | $9.96 | 369,450 | — | — |
| 2000-12-15 | $10.25 | $10.25 | 893,550 | — | — |
| 2000-12-14 | $11.00 | $11.00 | 207,750 | — | — |
| 2000-12-13 | $10.71 | $10.71 | 229,500 | — | — |
| 2000-12-12 | $11.42 | $11.42 | 351,300 | — | — |
| 2000-12-11 | $10.67 | $10.67 | 259,050 | — | — |
| 2000-12-08 | $10.33 | $10.33 | 226,950 | — | — |
| 2000-12-07 | $9.92 | $9.92 | 116,850 | — | — |
| 2000-12-06 | $10.63 | $10.63 | 178,650 | — | — |
| 2000-12-05 | $10.63 | $10.63 | 288,600 | — | — |
| 2000-12-04 | $9.29 | $9.29 | 774,150 | — | — |
| 2000-12-01 | $9.08 | $9.08 | 104,250 | — | — |
| 2000-11-30 | $8.63 | $8.62 | 767,550 | — | — |
| 2000-11-29 | $9.02 | $9.02 | 144,900 | — | — |
| 2000-11-28 | $8.71 | $8.71 | 230,400 | — | — |
| 2000-11-27 | $9.92 | $9.92 | 130,650 | — | — |
| 2000-11-24 | $9.63 | $9.63 | 36,150 | — | — |
| 2000-11-22 | $9.38 | $9.38 | 65,550 | — | — |
| 2000-11-21 | $9.96 | $9.96 | 174,150 | — | — |
| 2000-11-20 | $9.79 | $9.79 | 199,500 | — | — |
| 2000-11-17 | $10.08 | $10.08 | 177,600 | — | — |
| 2000-11-16 | $9.88 | $9.88 | 131,100 | — | — |
| 2000-11-15 | $9.79 | $9.79 | 65,700 | — | — |
| 2000-11-14 | $10.25 | $10.25 | 95,700 | — | — |
| 2000-11-13 | $10.04 | $10.04 | 185,400 | — | — |
| 2000-11-10 | $9.95 | $9.95 | 219,450 | — | — |
| 2000-11-09 | $10.00 | $10.00 | 182,100 | — | — |
| 2000-11-08 | $9.96 | $9.96 | 174,900 | — | — |
| 2000-11-07 | $10.42 | $10.42 | 329,400 | — | — |
| 2000-11-06 | $9.96 | $9.96 | 91,650 | — | — |
| 2000-11-03 | $10.38 | $10.37 | 165,600 | — | — |
| 2000-11-02 | $10.67 | $10.67 | 158,550 | — | — |
| 2000-11-01 | $10.00 | $10.00 | 233,700 | — | — |
| 2000-10-31 | $10.54 | $10.54 | 672,600 | — | — |
| 2000-10-30 | $9.21 | $9.21 | 184,050 | — | — |
| 2000-10-27 | $9.17 | $9.17 | 95,550 | — | — |
| 2000-10-26 | $9.17 | $9.17 | 151,950 | — | — |
| 2000-10-25 | $8.96 | $8.96 | 525,450 | — | — |
| 2000-10-24 | $9.25 | $9.25 | 258,900 | — | — |
| 2000-10-23 | $8.92 | $8.92 | 183,000 | — | — |
| 2000-10-20 | $9.75 | $9.75 | 224,550 | — | — |
| 2000-10-19 | $9.33 | $9.33 | 460,200 | — | — |
| 2000-10-18 | $8.67 | $8.67 | 170,100 | — | — |
| 2000-10-17 | $8.63 | $8.62 | 361,050 | — | — |
| 2000-10-16 | $8.58 | $8.58 | 282,450 | — | — |
| 2000-10-13 | $8.67 | $8.67 | 495,900 | — | — |
| 2000-10-12 | $8.50 | $8.50 | 375,750 | — | — |
| 2000-10-11 | $8.50 | $8.50 | 238,800 | — | — |
| 2000-10-10 | $8.46 | $8.46 | 904,650 | — | — |
| 2000-10-09 | $8.67 | $8.67 | 173,550 | — | — |
| 2000-10-06 | $8.04 | $8.04 | 342,450 | — | — |
| 2000-10-05 | $8.50 | $8.50 | 342,300 | — | — |
| 2000-10-04 | $8.58 | $8.58 | 457,650 | — | — |
| 2000-10-03 | $8.67 | $8.67 | 637,650 | — | — |
| 2000-10-02 | $9.08 | $9.08 | 418,800 | — | — |
| 2000-09-29 | $9.08 | $9.08 | 903,300 | — | — |
| 2000-09-28 | $9.00 | $9.00 | 374,850 | — | — |
| 2000-09-27 | $9.04 | $9.04 | 714,600 | — | — |
| 2000-09-26 | $8.92 | $8.92 | 510,750 | — | — |
| 2000-09-25 | $9.00 | $9.00 | 474,450 | — | — |
| 2000-09-22 | $9.08 | $9.08 | 297,150 | — | — |
| 2000-09-21 | $9.04 | $9.04 | 849,000 | — | — |
| 2000-09-20 | $9.17 | $9.17 | 930,000 | — | — |
| 2000-09-19 | $9.04 | $9.04 | 902,400 | — | — |
| 2000-09-18 | $8.25 | $8.25 | 874,650 | — | — |
| 2000-09-15 | $9.46 | $9.46 | 712,200 | — | — |
| 2000-09-14 | $9.38 | $9.38 | 491,850 | — | — |
| 2000-09-13 | $9.00 | $9.00 | 702,600 | — | — |
| 2000-09-12 | $9.17 | $9.17 | 942,300 | — | — |
| 2000-09-11 | $9.42 | $9.42 | 1,271,400 | — | — |
| 2000-09-08 | $9.29 | $9.29 | 499,650 | — | — |
| 2000-09-07 | $9.54 | $9.54 | 542,700 | — | — |
| 2000-09-06 | $8.67 | $8.67 | 2,201,850 | — | — |
| 2000-09-05 | $9.04 | $9.04 | 364,950 | — | — |
| 2000-09-01 | $9.25 | $9.25 | 434,250 | — | — |
| 2000-08-31 | $9.13 | $9.13 | 802,200 | — | — |
| 2000-08-30 | $9.04 | $9.04 | 1,666,050 | — | — |
| 2000-08-29 | $8.67 | $8.67 | 763,500 | — | — |
| 2000-08-28 | $8.58 | $8.58 | 327,150 | — | — |
| 2000-08-25 | $8.04 | $8.04 | 287,550 | — | — |
| 2000-08-24 | $7.75 | $7.75 | 812,850 | — | — |
| 2000-08-23 | $7.71 | $7.71 | 749,700 | — | — |
| 2000-08-22 | $7.75 | $7.75 | 1,098,750 | — | — |
| 2000-08-21 | $7.63 | $7.62 | 436,050 | — | — |
| 2000-08-18 | $8.08 | $8.08 | 351,000 | — | — |
| 2000-08-17 | $8.38 | $8.37 | 1,017,900 | — | — |
| 2000-08-16 | $8.75 | $8.75 | 1,001,700 | — | — |
| 2000-08-15 | $9.63 | $9.63 | 120,150 | — | — |
| 2000-08-14 | $9.88 | $9.88 | 121,200 | — | — |
| 2000-08-11 | $10.00 | $10.00 | 101,850 | — | — |
| 2000-08-10 | $9.75 | $9.75 | 144,300 | — | — |
| 2000-08-09 | $10.08 | $10.08 | 61,950 | — | — |
| 2000-08-08 | $10.17 | $10.17 | 163,500 | — | — |
| 2000-08-07 | $10.33 | $10.33 | 59,700 | — | — |
| 2000-08-04 | $10.13 | $10.12 | 352,200 | — | — |
| 2000-08-03 | $10.75 | $10.75 | 151,200 | — | — |
| 2000-08-02 | $10.50 | $10.50 | 186,900 | — | — |
| 2000-08-01 | $10.33 | $10.33 | 260,850 | — | — |
| 2000-07-31 | $10.04 | $10.04 | 295,950 | — | — |
| 2000-07-28 | $9.71 | $9.71 | 170,250 | — | — |
| 2000-07-27 | $10.00 | $10.00 | 316,050 | — | — |
| 2000-07-26 | $10.00 | $10.00 | 366,750 | — | — |
| 2000-07-25 | $10.08 | $10.08 | 261,300 | — | — |
| 2000-07-24 | $10.29 | $10.29 | 313,800 | — | — |
| 2000-07-21 | $10.67 | $10.67 | 286,350 | — | — |
| 2000-07-20 | $11.08 | $11.08 | 361,800 | — | — |
| 2000-07-19 | $10.88 | $10.88 | 283,800 | — | — |
| 2000-07-18 | $11.25 | $11.25 | 259,650 | — | — |
| 2000-07-17 | $11.29 | $11.29 | 226,500 | — | — |
| 2000-07-14 | $11.33 | $11.33 | 129,600 | — | — |
| 2000-07-13 | $11.46 | $11.46 | 335,400 | — | — |
| 2000-07-12 | $11.58 | $11.58 | 154,050 | — | — |
| 2000-07-11 | $11.17 | $11.17 | 419,400 | — | — |
| 2000-07-10 | $11.04 | $11.04 | 499,800 | — | — |
| 2000-07-07 | $11.17 | $11.17 | 260,400 | — | — |
| 2000-07-06 | $11.17 | $11.17 | 369,000 | — | — |
| 2000-07-05 | $11.00 | $11.00 | 141,300 | — | — |
| 2000-07-03 | $11.21 | $11.21 | 95,850 | — | — |
| 2000-06-30 | $11.96 | $11.96 | 317,700 | — | — |
| 2000-06-29 | $11.38 | $11.38 | 184,800 | — | — |
| 2000-06-28 | $11.17 | $11.17 | 678,000 | — | — |
| 2000-06-27 | $10.33 | $10.33 | 553,050 | — | — |
| 2000-06-26 | $10.38 | $10.37 | 420,300 | — | — |
| 2000-06-23 | $10.50 | $10.50 | 687,750 | — | — |
| 2000-06-22 | $10.29 | $10.29 | 789,900 | — | — |
| 2000-06-21 | $10.00 | $10.00 | 498,450 | — | — |
| 2000-06-20 | $10.29 | $10.29 | 319,950 | — | — |
| 2000-06-19 | $10.42 | $10.42 | 254,400 | — | — |
| 2000-06-16 | $10.42 | $10.42 | 303,900 | — | — |
| 2000-06-15 | $10.83 | $10.83 | 698,550 | — | — |
| 2000-06-14 | $10.00 | $10.00 | 1,917,900 | — | — |
| 2000-06-13 | $10.38 | $10.37 | 554,250 | — | — |
| 2000-06-12 | $10.25 | $10.25 | 217,350 | — | — |
| 2000-06-09 | $10.67 | $10.67 | 277,950 | — | — |
| 2000-06-08 | $10.92 | $10.92 | 508,200 | — | — |
| 2000-06-07 | $11.08 | $11.08 | 890,550 | — | — |
| 2000-06-06 | $11.92 | $11.92 | 244,650 | — | — |
| 2000-06-05 | $11.92 | $11.92 | 216,150 | — | — |
| 2000-06-02 | $12.71 | $12.71 | 790,500 | — | — |
| 2000-06-01 | $10.67 | $10.67 | 284,700 | — | — |
| 2000-05-31 | $10.08 | $10.08 | 527,550 | — | — |
| 2000-05-30 | $10.42 | $10.42 | 464,700 | — | — |
| 2000-05-26 | $10.17 | $10.17 | 576,150 | — | — |
| 2000-05-25 | $10.46 | $10.46 | 338,400 | — | — |
| 2000-05-24 | $10.50 | $10.50 | 760,050 | — | — |
| 2000-05-23 | $10.25 | $10.25 | 592,350 | — | — |
| 2000-05-22 | $10.67 | $10.67 | 348,750 | — | — |
| 2000-05-19 | $10.83 | $10.83 | 457,050 | — | — |
| 2000-05-18 | $11.67 | $11.67 | 340,200 | — | — |
| 2000-05-17 | $11.79 | $11.79 | 119,250 | — | — |
| 2000-05-16 | $12.08 | $12.08 | 412,650 | — | — |
| 2000-05-15 | $11.21 | $11.21 | 283,050 | — | — |
| 2000-05-12 | $11.17 | $11.17 | 434,250 | — | — |
| 2000-05-11 | $10.67 | $10.67 | 513,600 | — | — |
| 2000-05-10 | $10.46 | $10.46 | 502,200 | — | — |
| 2000-05-09 | $11.13 | $11.13 | 995,700 | — | — |
| 2000-05-08 | $11.71 | $11.71 | 462,000 | — | — |
| 2000-05-05 | $12.67 | $12.67 | 87,150 | — | — |
| 2000-05-04 | $12.46 | $12.46 | 489,750 | — | — |
| 2000-05-03 | $12.63 | $12.62 | 464,700 | — | — |
| 2000-05-02 | $12.83 | $12.83 | 328,950 | — | — |
| 2000-05-01 | $13.29 | $13.29 | 201,000 | — | — |
| 2000-04-28 | $13.33 | $13.33 | 540,150 | — | — |
| 2000-04-27 | $12.75 | $12.75 | 423,750 | — | — |
| 2000-04-26 | $12.96 | $12.96 | 286,500 | — | — |
| 2000-04-25 | $13.21 | $13.21 | 314,100 | — | — |
| 2000-04-24 | $12.92 | $12.92 | 181,200 | — | — |
| 2000-04-20 | $13.42 | $13.42 | 169,350 | — | — |
| 2000-04-19 | $13.83 | $13.83 | 121,950 | — | — |
| 2000-04-18 | $13.67 | $13.67 | 400,500 | — | — |
| 2000-04-17 | $13.38 | $13.37 | 393,600 | — | — |
| 2000-04-14 | $14.00 | $14.00 | 282,150 | — | — |
| 2000-04-13 | $13.67 | $13.67 | 485,850 | — | — |
| 2000-04-12 | $13.42 | $13.42 | 400,200 | — | — |
| 2000-04-11 | $13.35 | $13.35 | 184,800 | — | — |
| 2000-04-10 | $14.00 | $14.00 | 244,050 | — | — |
| 2000-04-07 | $14.00 | $14.00 | 242,550 | — | — |
| 2000-04-06 | $13.92 | $13.92 | 985,200 | — | — |
| 2000-04-05 | $14.25 | $14.25 | 649,950 | — | — |
| 2000-04-04 | $14.33 | $14.33 | 411,600 | — | — |
| 2000-04-03 | $15.33 | $15.33 | 123,900 | — | — |
| 2000-03-31 | $15.63 | $15.62 | 302,100 | — | — |
| 2000-03-30 | $14.42 | $14.42 | 142,200 | — | — |
| 2000-03-29 | $14.54 | $14.54 | 129,600 | — | — |
| 2000-03-28 | $14.92 | $14.92 | 231,750 | — | — |
| 2000-03-27 | $16.00 | $16.00 | 614,400 | — | — |
| 2000-03-24 | $15.75 | $15.75 | 255,750 | — | — |
| 2000-03-23 | $16.29 | $16.29 | 560,700 | — | — |
| 2000-03-22 | $16.63 | $16.62 | 763,950 | — | — |
| 2000-03-21 | $15.33 | $15.33 | 904,200 | — | — |
| 2000-03-20 | $15.46 | $15.46 | 513,750 | — | — |
| 2000-03-17 | $13.52 | $13.52 | 306,150 | — | — |
| 2000-03-16 | $13.33 | $13.33 | 476,100 | — | — |
| 2000-03-15 | $13.79 | $13.79 | 1,020,000 | — | — |
| 2000-03-14 | $14.81 | $14.81 | 728,250 | — | — |
| 2000-03-13 | $14.67 | $14.67 | 351,600 | — | — |
| 2000-03-10 | $13.75 | $13.75 | 883,950 | — | — |
| 2000-03-09 | $15.75 | $15.75 | 529,950 | — | — |
| 2000-03-08 | $15.67 | $15.67 | 373,350 | — | — |
| 2000-03-07 | $16.08 | $16.08 | 610,050 | — | — |
| 2000-03-06 | $17.00 | $17.00 | 585,000 | — | — |
| 2000-03-03 | $17.58 | $17.58 | 464,550 | — | — |
| 2000-03-02 | $17.81 | $17.81 | 1,033,650 | — | — |
| 2000-03-01 | $17.35 | $17.35 | 722,550 | — | — |
| 2000-02-29 | $16.63 | $16.62 | 887,250 | — | — |
| 2000-02-28 | $15.35 | $15.35 | 442,050 | — | — |
| 2000-02-25 | $14.60 | $14.60 | 231,750 | — | — |
| 2000-02-24 | $15.04 | $15.04 | 727,950 | — | — |
| 2000-02-23 | $15.00 | $15.00 | 901,950 | — | — |
| 2000-02-22 | $13.71 | $13.71 | 428,700 | — | — |
| 2000-02-18 | $12.83 | $12.83 | 368,400 | — | — |
| 2000-02-17 | $13.25 | $13.25 | 736,950 | — | — |
| 2000-02-16 | $12.65 | $12.65 | 412,050 | — | — |
| 2000-02-15 | $12.92 | $12.92 | 331,800 | — | — |
| 2000-02-14 | $13.35 | $13.35 | 251,100 | — | — |
| 2000-02-11 | $13.48 | $13.48 | 453,750 | — | — |
| 2000-02-10 | $13.54 | $13.54 | 819,450 | — | — |
| 2000-02-09 | $13.21 | $13.21 | 695,550 | — | — |
| 2000-02-08 | $14.00 | $14.00 | 412,200 | — | — |
| 2000-02-07 | $15.74 | $15.74 | 531,450 | — | — |
| 2000-02-04 | $15.54 | $15.54 | 395,700 | — | — |
| 2000-02-03 | $15.08 | $15.08 | 535,050 | — | — |
| 2000-02-02 | $14.17 | $14.17 | 515,400 | — | — |
| 2000-02-01 | $15.00 | $15.00 | 370,950 | — | — |
| 2000-01-31 | $14.42 | $14.42 | 498,750 | — | — |
| 2000-01-28 | $15.08 | $15.08 | 126,600 | — | — |
| 2000-01-27 | $15.69 | $15.69 | 227,250 | — | — |
| 2000-01-26 | $15.67 | $15.67 | 404,100 | — | — |
| 2000-01-25 | $15.96 | $15.96 | 378,600 | — | — |
| 2000-01-24 | $16.98 | $16.98 | 311,850 | — | — |
| 2000-01-21 | $17.21 | $17.21 | 474,300 | — | — |
| 2000-01-20 | $16.74 | $16.74 | 1,216,500 | — | — |
| 2000-01-19 | $16.67 | $16.67 | 670,500 | — | — |
| 2000-01-18 | $16.64 | $16.64 | 498,600 | — | — |
| 2000-01-14 | $17.15 | $17.15 | 484,800 | — | — |
| 2000-01-13 | $16.55 | $16.55 | 277,800 | — | — |
| 2000-01-12 | $16.33 | $16.33 | 249,600 | — | — |
| 2000-01-11 | $17.25 | $17.25 | 263,700 | — | — |
| 2000-01-10 | $17.35 | $17.35 | 234,900 | — | — |
| 2000-01-07 | $17.33 | $17.33 | 312,600 | — | — |
| 2000-01-06 | $15.56 | $15.56 | 265,800 | — | — |
| 2000-01-05 | $16.08 | $16.08 | 562,500 | — | — |
| 2000-01-04 | $16.85 | $16.85 | 509,700 | — | — |
| 2000-01-03 | $18.13 | $18.13 | 334,800 | — | — |