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
- 1980-03-17 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 | $13.00 | $15.81 | 63,100 | — | — |
| 2000-12-28 | $12.94 | $15.74 | 58,200 | — | — |
| 2000-12-27 | $12.75 | $15.51 | 33,500 | — | — |
| 2000-12-26 | $11.94 | $14.52 | 98,800 | — | — |
| 2000-12-22 | $12.19 | $14.82 | 108,900 | — | — |
| 2000-12-21 | $12.25 | $14.90 | 128,000 | — | — |
| 2000-12-20 | $12.50 | $15.20 | 98,000 | — | — |
| 2000-12-19 | $12.50 | $15.20 | 37,100 | — | — |
| 2000-12-18 | $12.31 | $14.98 | 187,400 | — | — |
| 2000-12-15 | $13.38 | $16.27 | 72,900 | — | — |
| 2000-12-14 | $13.63 | $16.57 | 122,800 | — | — |
| 2000-12-13 | $13.75 | $16.72 | 259,600 | — | — |
| 2000-12-12 | $13.50 | $16.42 | 45,100 | — | — |
| 2000-12-11 | $13.50 | $16.42 | 90,200 | — | — |
| 2000-12-08 | $13.25 | $16.12 | 43,900 | — | — |
| 2000-12-07 | $12.88 | $15.66 | 153,200 | — | — |
| 2000-12-06 | $13.19 | $16.04 | 39,000 | — | — |
| 2000-12-05 | $13.63 | $16.57 | 247,300 | — | — |
| 2000-12-04 | $13.63 | $16.57 | 107,100 | — | — |
| 2000-12-01 | $13.19 | $16.04 | 208,900 | — | — |
| 2000-11-30 | $12.88 | $15.66 | 52,900 | — | — |
| 2000-11-29 | $13.25 | $16.12 | 25,100 | — | — |
| 2000-11-28 | $13.81 | $16.80 | 161,600 | — | — |
| 2000-11-27 | $13.25 | $16.12 | 63,700 | — | — |
| 2000-11-24 | $12.81 | $15.58 | 14,800 | — | — |
| 2000-11-22 | $12.75 | $15.51 | 19,100 | — | — |
| 2000-11-21 | $12.94 | $15.74 | 146,300 | — | — |
| 2000-11-20 | $12.69 | $15.43 | 51,100 | — | — |
| 2000-11-17 | $12.63 | $15.36 | 106,500 | — | — |
| 2000-11-16 | $12.81 | $15.58 | 514,200 | — | — |
| 2000-11-15 | $11.75 | $14.29 | 56,000 | — | — |
| 2000-11-14 | $11.81 | $14.32 | 90,400 | — | — |
| 2000-11-13 | $12.00 | $14.55 | 10,300 | — | — |
| 2000-11-10 | $11.94 | $14.47 | 27,800 | — | — |
| 2000-11-09 | $12.19 | $14.78 | 17,500 | — | — |
| 2000-11-08 | $12.50 | $15.16 | 43,300 | — | — |
| 2000-11-07 | $12.25 | $14.85 | 55,000 | — | — |
| 2000-11-06 | $12.00 | $14.55 | 114,400 | — | — |
| 2000-11-03 | $11.75 | $14.25 | 379,500 | — | — |
| 2000-11-02 | $11.38 | $13.79 | 148,900 | — | — |
| 2000-11-01 | $11.50 | $13.94 | 24,600 | — | — |
| 2000-10-31 | $11.88 | $14.40 | 126,000 | — | — |
| 2000-10-30 | $11.50 | $13.94 | 242,800 | — | — |
| 2000-10-27 | $11.63 | $14.09 | 131,600 | — | — |
| 2000-10-26 | $11.13 | $13.49 | 126,300 | — | — |
| 2000-10-25 | $11.13 | $13.49 | 235,800 | — | — |
| 2000-10-24 | $10.88 | $13.18 | 29,500 | — | — |
| 2000-10-23 | $10.94 | $13.26 | 24,300 | — | — |
| 2000-10-20 | $10.81 | $13.11 | 16,700 | — | — |
| 2000-10-19 | $10.75 | $13.03 | 51,800 | — | — |
| 2000-10-18 | $10.63 | $12.88 | 38,400 | — | — |
| 2000-10-17 | $10.69 | $12.96 | 13,300 | — | — |
| 2000-10-16 | $10.81 | $13.11 | 38,300 | — | — |
| 2000-10-13 | $10.56 | $12.81 | 121,300 | — | — |
| 2000-10-12 | $10.56 | $12.81 | 32,800 | — | — |
| 2000-10-11 | $11.00 | $13.34 | 84,000 | — | — |
| 2000-10-10 | $11.38 | $13.79 | 48,600 | — | — |
| 2000-10-09 | $11.44 | $13.87 | 43,900 | — | — |
| 2000-10-06 | $11.38 | $13.79 | 113,600 | — | — |
| 2000-10-05 | $11.06 | $13.41 | 47,300 | — | — |
| 2000-10-04 | $11.19 | $13.56 | 67,200 | — | — |
| 2000-10-03 | $11.31 | $13.72 | 24,900 | — | — |
| 2000-10-02 | $11.50 | $13.94 | 203,900 | — | — |
| 2000-09-29 | $10.31 | $12.50 | 43,500 | — | — |
| 2000-09-28 | $10.88 | $13.18 | 352,500 | — | — |
| 2000-09-27 | $10.94 | $13.26 | 56,100 | — | — |
| 2000-09-26 | $11.31 | $13.72 | 368,800 | — | — |
| 2000-09-25 | $10.81 | $13.11 | 28,400 | — | — |
| 2000-09-22 | $11.19 | $13.56 | 64,700 | — | — |
| 2000-09-21 | $11.31 | $13.72 | 21,300 | — | — |
| 2000-09-20 | $11.56 | $14.02 | 53,500 | — | — |
| 2000-09-19 | $11.50 | $13.94 | 111,000 | — | — |
| 2000-09-18 | $11.00 | $13.34 | 39,500 | — | — |
| 2000-09-15 | $11.56 | $14.02 | 124,400 | — | — |
| 2000-09-14 | $11.56 | $14.02 | 122,400 | — | — |
| 2000-09-13 | $11.06 | $13.41 | 344,800 | — | — |
| 2000-09-12 | $10.19 | $12.35 | 81,600 | — | — |
| 2000-09-11 | $9.94 | $12.05 | 315,400 | — | — |
| 2000-09-08 | $10.06 | $12.20 | 89,300 | — | — |
| 2000-09-07 | $9.75 | $11.82 | 68,900 | — | — |
| 2000-09-06 | $9.19 | $11.14 | 43,800 | — | — |
| 2000-09-05 | $8.94 | $10.84 | 36,800 | — | — |
| 2000-09-01 | $9.00 | $10.91 | 110,100 | — | — |
| 2000-08-31 | $9.13 | $11.06 | 39,200 | — | — |
| 2000-08-30 | $9.38 | $11.37 | 37,600 | — | — |
| 2000-08-29 | $9.06 | $10.99 | 21,600 | — | — |
| 2000-08-28 | $8.94 | $10.84 | 34,100 | — | — |
| 2000-08-25 | $8.88 | $10.76 | 12,400 | — | — |
| 2000-08-24 | $8.44 | $10.23 | 54,000 | — | — |
| 2000-08-23 | $8.44 | $10.23 | 130,200 | — | — |
| 2000-08-22 | $8.69 | $10.49 | 11,300 | — | — |
| 2000-08-21 | $8.69 | $10.49 | 20,900 | — | — |
| 2000-08-18 | $8.69 | $10.49 | 36,200 | — | — |
| 2000-08-17 | $8.81 | $10.64 | 138,700 | — | — |
| 2000-08-16 | $8.88 | $10.71 | 27,700 | — | — |
| 2000-08-15 | $8.69 | $10.49 | 33,100 | — | — |
| 2000-08-14 | $8.81 | $10.64 | 57,900 | — | — |
| 2000-08-11 | $8.94 | $10.79 | 27,000 | — | — |
| 2000-08-10 | $8.75 | $10.56 | 100,000 | — | — |
| 2000-08-09 | $8.94 | $10.79 | 27,000 | — | — |
| 2000-08-08 | $9.00 | $10.86 | 13,300 | — | — |
| 2000-08-07 | $9.13 | $11.01 | 36,300 | — | — |
| 2000-08-04 | $9.13 | $11.01 | 30,900 | — | — |
| 2000-08-03 | $9.00 | $10.86 | 125,300 | — | — |
| 2000-08-02 | $9.31 | $11.24 | 12,600 | — | — |
| 2000-08-01 | $9.25 | $11.17 | 25,400 | — | — |
| 2000-07-31 | $9.00 | $10.86 | 21,700 | — | — |
| 2000-07-28 | $9.19 | $11.09 | 25,100 | — | — |
| 2000-07-27 | $9.25 | $11.17 | 12,600 | — | — |
| 2000-07-26 | $9.56 | $11.54 | 57,800 | — | — |
| 2000-07-25 | $9.31 | $11.24 | 71,500 | — | — |
| 2000-07-24 | $9.25 | $11.17 | 78,800 | — | — |
| 2000-07-21 | $9.13 | $11.01 | 350,500 | — | — |
| 2000-07-20 | $9.00 | $10.86 | 69,700 | — | — |
| 2000-07-19 | $9.31 | $11.24 | 87,900 | — | — |
| 2000-07-18 | $9.44 | $11.39 | 95,000 | — | — |
| 2000-07-17 | $9.50 | $11.47 | 73,700 | — | — |
| 2000-07-14 | $9.44 | $11.39 | 84,200 | — | — |
| 2000-07-13 | $9.69 | $11.69 | 103,400 | — | — |
| 2000-07-12 | $9.88 | $11.92 | 186,100 | — | — |
| 2000-07-11 | $9.50 | $11.47 | 87,200 | — | — |
| 2000-07-10 | $9.56 | $11.54 | 103,000 | — | — |
| 2000-07-07 | $8.81 | $10.64 | 76,000 | — | — |
| 2000-07-06 | $9.25 | $11.17 | 35,300 | — | — |
| 2000-07-05 | $9.00 | $10.86 | 135,700 | — | — |
| 2000-07-03 | $9.44 | $11.39 | 88,800 | — | — |
| 2000-06-30 | $9.50 | $11.47 | 187,700 | — | — |
| 2000-06-29 | $9.13 | $11.01 | 158,200 | — | — |
| 2000-06-28 | $9.00 | $10.86 | 54,000 | — | — |
| 2000-06-27 | $9.13 | $11.01 | 117,000 | — | — |
| 2000-06-26 | $9.19 | $11.09 | 81,200 | — | — |
| 2000-06-23 | $9.19 | $11.09 | 144,700 | — | — |
| 2000-06-22 | $9.25 | $11.17 | 55,600 | — | — |
| 2000-06-21 | $9.56 | $11.54 | 168,000 | — | — |
| 2000-06-20 | $9.75 | $11.77 | 219,200 | — | — |
| 2000-06-19 | $9.94 | $12.00 | 60,100 | — | — |
| 2000-06-16 | $10.13 | $12.22 | 120,700 | — | — |
| 2000-06-15 | $10.38 | $12.52 | 154,500 | — | — |
| 2000-06-14 | $9.75 | $11.77 | 283,000 | — | — |
| 2000-06-13 | $9.63 | $11.62 | 45,900 | — | — |
| 2000-06-12 | $9.38 | $11.32 | 38,200 | — | — |
| 2000-06-09 | $9.31 | $11.24 | 13,600 | — | — |
| 2000-06-08 | $9.38 | $11.32 | 100,800 | — | — |
| 2000-06-07 | $9.63 | $11.62 | 120,300 | — | — |
| 2000-06-06 | $9.13 | $11.01 | 31,400 | — | — |
| 2000-06-05 | $9.06 | $10.94 | 83,600 | — | — |
| 2000-06-02 | $8.94 | $10.79 | 76,200 | — | — |
| 2000-06-01 | $8.75 | $10.56 | 34,900 | — | — |
| 2000-05-31 | $8.69 | $10.49 | 61,600 | — | — |
| 2000-05-30 | $8.31 | $9.99 | 40,200 | — | — |
| 2000-05-26 | $8.13 | $9.76 | 49,700 | — | — |
| 2000-05-25 | $8.19 | $9.84 | 62,600 | — | — |
| 2000-05-24 | $8.00 | $9.61 | 114,300 | — | — |
| 2000-05-23 | $8.19 | $9.84 | 62,800 | — | — |
| 2000-05-22 | $8.88 | $10.66 | 84,500 | — | — |
| 2000-05-19 | $8.75 | $10.51 | 103,900 | — | — |
| 2000-05-18 | $8.13 | $9.76 | 65,800 | — | — |
| 2000-05-17 | $7.69 | $9.24 | 43,100 | — | — |
| 2000-05-16 | $7.81 | $9.39 | 27,100 | — | — |
| 2000-05-15 | $7.88 | $9.46 | 69,000 | — | — |
| 2000-05-12 | $7.69 | $9.24 | 18,300 | — | — |
| 2000-05-11 | $7.88 | $9.46 | 12,500 | — | — |
| 2000-05-10 | $7.88 | $9.46 | 47,900 | — | — |
| 2000-05-09 | $8.19 | $9.84 | 38,700 | — | — |
| 2000-05-08 | $8.31 | $9.99 | 21,600 | — | — |
| 2000-05-05 | $8.31 | $9.99 | 45,900 | — | — |
| 2000-05-04 | $8.13 | $9.76 | 63,200 | — | — |
| 2000-05-03 | $8.13 | $9.76 | 118,400 | — | — |
| 2000-05-02 | $8.31 | $9.99 | 59,800 | — | — |
| 2000-05-01 | $8.25 | $9.91 | 20,400 | — | — |
| 2000-04-28 | $8.44 | $10.14 | 32,400 | — | — |
| 2000-04-27 | $8.00 | $9.61 | 28,500 | — | — |
| 2000-04-26 | $8.25 | $9.91 | 66,500 | — | — |
| 2000-04-25 | $7.63 | $9.16 | 7,100 | — | — |
| 2000-04-24 | $7.56 | $9.09 | 7,700 | — | — |
| 2000-04-20 | $7.75 | $9.31 | 12,900 | — | — |
| 2000-04-19 | $7.63 | $9.16 | 17,500 | — | — |
| 2000-04-18 | $7.38 | $8.86 | 25,500 | — | — |
| 2000-04-17 | $7.31 | $8.79 | 26,600 | — | — |
| 2000-04-14 | $7.25 | $8.71 | 90,600 | — | — |
| 2000-04-13 | $8.00 | $9.61 | 45,800 | — | — |
| 2000-04-12 | $7.81 | $9.39 | 50,800 | — | — |
| 2000-04-11 | $8.13 | $9.76 | 100,300 | — | — |
| 2000-04-10 | $8.13 | $9.76 | 79,100 | — | — |
| 2000-04-07 | $7.75 | $9.31 | 96,900 | — | — |
| 2000-04-06 | $7.63 | $9.16 | 31,400 | — | — |
| 2000-04-05 | $7.44 | $8.94 | 52,500 | — | — |
| 2000-04-04 | $7.63 | $9.16 | 86,100 | — | — |
| 2000-04-03 | $7.81 | $9.39 | 43,600 | — | — |
| 2000-03-31 | $7.69 | $9.24 | 72,700 | — | — |
| 2000-03-30 | $7.38 | $8.86 | 19,300 | — | — |
| 2000-03-29 | $7.44 | $8.94 | 70,900 | — | — |
| 2000-03-28 | $7.06 | $8.49 | 84,900 | — | — |
| 2000-03-27 | $7.00 | $8.41 | 90,600 | — | — |
| 2000-03-24 | $6.94 | $8.34 | 55,200 | — | — |
| 2000-03-23 | $7.38 | $8.86 | 17,100 | — | — |
| 2000-03-22 | $7.44 | $8.94 | 60,900 | — | — |
| 2000-03-21 | $7.31 | $8.79 | 105,500 | — | — |
| 2000-03-20 | $7.00 | $8.41 | 94,400 | — | — |
| 2000-03-17 | $6.69 | $8.04 | 39,100 | — | — |
| 2000-03-16 | $6.63 | $7.96 | 27,200 | — | — |
| 2000-03-15 | $6.63 | $7.96 | 36,900 | — | — |
| 2000-03-14 | $6.75 | $8.11 | 71,200 | — | — |
| 2000-03-13 | $6.94 | $8.34 | 11,400 | — | — |
| 2000-03-10 | $6.88 | $8.26 | 16,600 | — | — |
| 2000-03-09 | $7.13 | $8.56 | 45,200 | — | — |
| 2000-03-08 | $6.88 | $8.22 | 32,000 | — | — |
| 2000-03-07 | $7.13 | $8.51 | 32,700 | — | — |
| 2000-03-06 | $7.06 | $8.44 | 76,500 | — | — |
| 2000-03-03 | $6.81 | $8.14 | 81,000 | — | — |
| 2000-03-02 | $6.88 | $8.22 | 52,400 | — | — |
| 2000-03-01 | $6.94 | $8.29 | 83,800 | — | — |
| 2000-02-29 | $6.94 | $8.29 | 29,000 | — | — |
| 2000-02-28 | $7.00 | $8.36 | 97,300 | — | — |
| 2000-02-25 | $6.94 | $8.29 | 17,000 | — | — |
| 2000-02-24 | $6.94 | $8.29 | 24,800 | — | — |
| 2000-02-23 | $7.00 | $8.36 | 12,700 | — | — |
| 2000-02-22 | $7.00 | $8.36 | 24,500 | — | — |
| 2000-02-18 | $7.00 | $8.36 | 31,400 | — | — |
| 2000-02-17 | $6.94 | $8.29 | 68,600 | — | — |
| 2000-02-16 | $6.69 | $7.99 | 40,600 | — | — |
| 2000-02-15 | $6.38 | $7.62 | 66,900 | — | — |
| 2000-02-14 | $6.44 | $7.69 | 19,900 | — | — |
| 2000-02-11 | $6.38 | $7.62 | 19,500 | — | — |
| 2000-02-10 | $6.44 | $7.69 | 132,800 | — | — |
| 2000-02-09 | $5.88 | $7.02 | 128,200 | — | — |
| 2000-02-08 | $6.00 | $7.17 | 39,000 | — | — |
| 2000-02-07 | $6.44 | $7.69 | 20,100 | — | — |
| 2000-02-04 | $6.69 | $7.99 | 70,400 | — | — |
| 2000-02-03 | $7.00 | $8.36 | 34,500 | — | — |
| 2000-02-02 | $6.81 | $8.14 | 40,500 | — | — |
| 2000-02-01 | $6.63 | $7.92 | 43,900 | — | — |
| 2000-01-31 | $6.75 | $8.07 | 16,400 | — | — |
| 2000-01-28 | $7.00 | $8.36 | 26,300 | — | — |
| 2000-01-27 | $7.06 | $8.44 | 9,600 | — | — |
| 2000-01-26 | $7.13 | $8.51 | 9,200 | — | — |
| 2000-01-25 | $7.19 | $8.59 | 969,200 | — | — |
| 2000-01-24 | $7.44 | $8.89 | 88,400 | — | — |
| 2000-01-21 | $7.75 | $9.26 | 43,000 | — | — |
| 2000-01-20 | $7.63 | $9.11 | 27,200 | — | — |
| 2000-01-19 | $7.38 | $8.81 | 12,800 | — | — |
| 2000-01-18 | $7.25 | $8.66 | 50,100 | — | — |
| 2000-01-14 | $6.94 | $8.29 | 29,100 | — | — |
| 2000-01-13 | $7.13 | $8.51 | 17,900 | — | — |
| 2000-01-12 | $7.13 | $8.51 | 28,200 | — | — |
| 2000-01-11 | $6.88 | $8.22 | 31,500 | — | — |
| 2000-01-10 | $7.06 | $8.44 | 84,300 | — | — |
| 2000-01-07 | $7.38 | $8.81 | 20,900 | — | — |
| 2000-01-06 | $7.56 | $9.04 | 48,400 | — | — |
| 2000-01-05 | $7.38 | $8.81 | 26,800 | — | — |
| 2000-01-04 | $7.50 | $8.96 | 17,500 | — | — |
| 2000-01-03 | $7.81 | $9.34 | 30,100 | — | — |