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
- 1996-01-11 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 | $8.50 | $8.52 | 241,400 | — | — |
| 2000-12-28 | $8.47 | $8.49 | 236,600 | — | — |
| 2000-12-27 | $8.47 | $8.49 | 436,800 | — | — |
| 2000-12-26 | $8.41 | $8.43 | 52,800 | — | — |
| 2000-12-22 | $8.59 | $8.61 | 296,200 | — | — |
| 2000-12-21 | $8.50 | $8.52 | 190,600 | — | — |
| 2000-12-20 | $8.09 | $8.11 | 539,000 | — | — |
| 2000-12-19 | $8.22 | $8.24 | 241,600 | — | — |
| 2000-12-18 | $8.38 | $8.39 | 96,400 | — | — |
| 2000-12-15 | $8.41 | $8.43 | 120,200 | — | — |
| 2000-12-14 | $8.53 | $8.55 | 130,000 | — | — |
| 2000-12-13 | $8.41 | $8.43 | 324,200 | — | — |
| 2000-12-12 | $8.03 | $8.05 | 714,600 | — | — |
| 2000-12-11 | $7.94 | $7.96 | 115,400 | — | — |
| 2000-12-08 | $7.97 | $7.99 | 130,800 | — | — |
| 2000-12-07 | $7.84 | $7.86 | 515,600 | — | — |
| 2000-12-06 | $7.66 | $7.67 | 145,600 | — | — |
| 2000-12-05 | $7.63 | $7.64 | 142,800 | — | — |
| 2000-12-04 | $7.47 | $7.49 | 98,000 | — | — |
| 2000-12-01 | $7.78 | $7.80 | 648,000 | — | — |
| 2000-11-30 | $8.09 | $8.11 | 184,600 | — | — |
| 2000-11-29 | $8.34 | $8.36 | 137,200 | — | — |
| 2000-11-28 | $8.25 | $8.27 | 374,000 | — | — |
| 2000-11-27 | $8.38 | $8.39 | 226,000 | — | — |
| 2000-11-24 | $8.09 | $8.11 | 72,200 | — | — |
| 2000-11-22 | $7.81 | $7.83 | 318,200 | — | — |
| 2000-11-21 | $8.19 | $8.21 | 100,600 | — | — |
| 2000-11-20 | $8.03 | $8.05 | 227,000 | — | — |
| 2000-11-17 | $8.25 | $8.27 | 157,200 | — | — |
| 2000-11-16 | $8.16 | $8.18 | 495,400 | — | — |
| 2000-11-15 | $8.72 | $8.74 | 164,000 | — | — |
| 2000-11-14 | $8.75 | $8.77 | 250,800 | — | — |
| 2000-11-13 | $8.94 | $8.96 | 196,400 | — | — |
| 2000-11-10 | $9.25 | $9.27 | 65,200 | — | — |
| 2000-11-09 | $9.66 | $9.68 | 287,800 | — | — |
| 2000-11-08 | $9.94 | $9.96 | 163,200 | — | — |
| 2000-11-07 | $10.00 | $10.02 | 234,200 | — | — |
| 2000-11-06 | $9.91 | $9.93 | 113,400 | — | — |
| 2000-11-03 | $10.06 | $10.09 | 494,200 | — | — |
| 2000-11-02 | $10.09 | $10.12 | 224,800 | — | — |
| 2000-11-01 | $9.69 | $9.71 | 500,600 | — | — |
| 2000-10-31 | $9.75 | $9.77 | 222,400 | — | — |
| 2000-10-30 | $9.53 | $9.55 | 174,200 | — | — |
| 2000-10-27 | $9.41 | $9.43 | 182,800 | — | — |
| 2000-10-26 | $9.28 | $9.30 | 230,400 | — | — |
| 2000-10-25 | $9.25 | $9.27 | 769,800 | — | — |
| 2000-10-24 | $9.28 | $9.30 | 585,800 | — | — |
| 2000-10-23 | $9.09 | $9.11 | 239,400 | — | — |
| 2000-10-20 | $8.94 | $8.96 | 1,870,200 | — | — |
| 2000-10-19 | $9.94 | $9.96 | 275,200 | — | — |
| 2000-10-18 | $9.75 | $9.77 | 516,000 | — | — |
| 2000-10-17 | $10.16 | $10.18 | 372,800 | — | — |
| 2000-10-16 | $10.75 | $10.77 | 160,600 | — | — |
| 2000-10-13 | $11.03 | $11.06 | 296,600 | — | — |
| 2000-10-12 | $10.69 | $10.71 | 257,000 | — | — |
| 2000-10-11 | $10.81 | $10.81 | 237,600 | — | — |
| 2000-10-10 | $10.88 | $10.87 | 459,200 | — | — |
| 2000-10-09 | $10.66 | $10.66 | 79,000 | — | — |
| 2000-10-06 | $10.72 | $10.72 | 785,200 | — | — |
| 2000-10-05 | $10.81 | $10.81 | 294,400 | — | — |
| 2000-10-04 | $10.88 | $10.87 | 769,600 | — | — |
| 2000-10-03 | $11.16 | $11.16 | 334,600 | — | — |
| 2000-10-02 | $11.56 | $11.56 | 184,800 | — | — |
| 2000-09-29 | $11.84 | $11.84 | 599,400 | — | — |
| 2000-09-28 | $11.78 | $11.78 | 108,800 | — | — |
| 2000-09-27 | $11.72 | $11.72 | 489,200 | — | — |
| 2000-09-26 | $11.81 | $11.81 | 141,600 | — | — |
| 2000-09-25 | $12.09 | $12.09 | 197,400 | — | — |
| 2000-09-22 | $11.94 | $11.94 | 105,200 | — | — |
| 2000-09-21 | $11.88 | $11.87 | 187,800 | — | — |
| 2000-09-20 | $11.97 | $11.97 | 1,281,400 | — | — |
| 2000-09-19 | $12.00 | $12.00 | 1,523,200 | — | — |
| 2000-09-18 | $11.78 | $11.78 | 573,800 | — | — |
| 2000-09-15 | $12.34 | $12.34 | 528,400 | — | — |
| 2000-09-14 | $12.44 | $12.44 | 2,186,200 | — | — |
| 2000-09-13 | $12.59 | $12.59 | 1,658,600 | — | — |
| 2000-09-12 | $12.44 | $12.44 | 1,313,600 | — | — |
| 2000-09-11 | $12.50 | $12.50 | 214,200 | — | — |
| 2000-09-08 | $12.50 | $12.50 | 415,000 | — | — |
| 2000-09-07 | $12.66 | $12.66 | 327,400 | — | — |
| 2000-09-06 | $12.47 | $12.47 | 178,800 | — | — |
| 2000-09-05 | $12.38 | $12.37 | 257,200 | — | — |
| 2000-09-01 | $12.41 | $12.41 | 102,600 | — | — |
| 2000-08-31 | $12.38 | $12.37 | 193,600 | — | — |
| 2000-08-30 | $12.31 | $12.31 | 602,200 | — | — |
| 2000-08-29 | $12.00 | $12.00 | 784,200 | — | — |
| 2000-08-28 | $12.34 | $12.34 | 139,000 | — | — |
| 2000-08-25 | $12.47 | $12.47 | 57,600 | — | — |
| 2000-08-24 | $12.31 | $12.31 | 51,600 | — | — |
| 2000-08-23 | $12.59 | $12.59 | 32,600 | — | — |
| 2000-08-22 | $12.56 | $12.56 | 71,400 | — | — |
| 2000-08-21 | $12.47 | $12.47 | 64,400 | — | — |
| 2000-08-18 | $12.66 | $12.66 | 68,800 | — | — |
| 2000-08-17 | $13.00 | $13.00 | 226,400 | — | — |
| 2000-08-16 | $12.84 | $12.84 | 623,800 | — | — |
| 2000-08-15 | $12.66 | $12.66 | 131,800 | — | — |
| 2000-08-14 | $12.44 | $12.44 | 200,800 | — | — |
| 2000-08-11 | $12.56 | $12.56 | 194,200 | — | — |
| 2000-08-10 | $13.09 | $13.09 | 417,200 | — | — |
| 2000-08-09 | $12.94 | $12.94 | 332,200 | — | — |
| 2000-08-08 | $12.22 | $12.22 | 430,000 | — | — |
| 2000-08-07 | $11.75 | $11.75 | 45,400 | — | — |
| 2000-08-04 | $12.03 | $12.03 | 642,000 | — | — |
| 2000-08-03 | $11.75 | $11.75 | 2,549,600 | — | — |
| 2000-08-02 | $12.13 | $12.13 | 412,600 | — | — |
| 2000-08-01 | $12.47 | $12.47 | 487,800 | — | — |
| 2000-07-31 | $12.47 | $12.47 | 220,000 | — | — |
| 2000-07-28 | $12.81 | $12.81 | 119,000 | — | — |
| 2000-07-27 | $13.19 | $13.19 | 104,400 | — | — |
| 2000-07-26 | $13.34 | $13.34 | 133,000 | — | — |
| 2000-07-25 | $13.91 | $13.91 | 126,400 | — | — |
| 2000-07-24 | $14.03 | $14.03 | 147,200 | — | — |
| 2000-07-21 | $14.22 | $14.22 | 247,800 | — | — |
| 2000-07-20 | $14.34 | $14.34 | 155,800 | — | — |
| 2000-07-19 | $14.22 | $14.22 | 96,800 | — | — |
| 2000-07-18 | $14.31 | $14.31 | 203,200 | — | — |
| 2000-07-17 | $14.34 | $14.34 | 94,800 | — | — |
| 2000-07-14 | $14.41 | $14.41 | 91,000 | — | — |
| 2000-07-13 | $14.31 | $14.31 | 175,400 | — | — |
| 2000-07-12 | $13.97 | $13.97 | 92,600 | — | — |
| 2000-07-11 | $13.53 | $13.53 | 92,000 | — | — |
| 2000-07-10 | $13.59 | $13.59 | 252,400 | — | — |
| 2000-07-07 | $13.84 | $13.84 | 129,000 | — | — |
| 2000-07-06 | $13.84 | $13.84 | 102,800 | — | — |
| 2000-07-05 | $14.31 | $14.31 | 132,400 | — | — |
| 2000-07-03 | $14.31 | $14.31 | 45,200 | — | — |
| 2000-06-30 | $14.25 | $14.25 | 763,800 | — | — |
| 2000-06-29 | $14.06 | $14.06 | 648,000 | — | — |
| 2000-06-28 | $14.22 | $14.22 | 67,800 | — | — |
| 2000-06-27 | $14.19 | $14.19 | 76,000 | — | — |
| 2000-06-26 | $14.13 | $14.12 | 185,800 | — | — |
| 2000-06-23 | $14.41 | $14.41 | 184,600 | — | — |
| 2000-06-22 | $14.56 | $14.56 | 169,400 | — | — |
| 2000-06-21 | $14.69 | $14.69 | 438,400 | — | — |
| 2000-06-20 | $14.44 | $14.44 | 184,200 | — | — |
| 2000-06-19 | $14.09 | $14.09 | 293,400 | — | — |
| 2000-06-16 | $13.53 | $13.53 | 139,000 | — | — |
| 2000-06-15 | $13.06 | $13.06 | 72,200 | — | — |
| 2000-06-14 | $13.25 | $13.25 | 140,400 | — | — |
| 2000-06-13 | $13.31 | $13.31 | 124,600 | — | — |
| 2000-06-12 | $13.53 | $13.53 | 103,000 | — | — |
| 2000-06-09 | $14.06 | $14.06 | 62,400 | — | — |
| 2000-06-08 | $13.88 | $13.88 | 82,800 | — | — |
| 2000-06-07 | $13.97 | $13.97 | 43,600 | — | — |
| 2000-06-06 | $14.09 | $14.09 | 296,600 | — | — |
| 2000-06-05 | $14.25 | $14.25 | 105,200 | — | — |
| 2000-06-02 | $14.13 | $14.12 | 269,400 | — | — |
| 2000-06-01 | $13.66 | $13.66 | 131,600 | — | — |
| 2000-05-31 | $13.47 | $13.47 | 478,000 | — | — |
| 2000-05-30 | $12.97 | $12.97 | 282,200 | — | — |
| 2000-05-26 | $12.66 | $12.66 | 62,600 | — | — |
| 2000-05-25 | $12.66 | $12.66 | 602,800 | — | — |
| 2000-05-24 | $12.56 | $12.56 | 216,400 | — | — |
| 2000-05-23 | $12.50 | $12.50 | 464,200 | — | — |
| 2000-05-22 | $12.63 | $12.63 | 20,600 | — | — |
| 2000-05-19 | $12.72 | $12.72 | 312,400 | — | — |
| 2000-05-18 | $12.84 | $12.84 | 92,000 | — | — |
| 2000-05-17 | $12.84 | $12.84 | 237,600 | — | — |
| 2000-05-16 | $13.09 | $13.09 | 119,600 | — | — |
| 2000-05-15 | $13.00 | $13.00 | 142,000 | — | — |
| 2000-05-12 | $12.78 | $12.78 | 636,200 | — | — |
| 2000-05-11 | $12.38 | $12.37 | 349,600 | — | — |
| 2000-05-10 | $12.31 | $12.31 | 257,000 | — | — |
| 2000-05-09 | $12.53 | $12.53 | 391,800 | — | — |
| 2000-05-08 | $12.63 | $12.63 | 202,600 | — | — |
| 2000-05-05 | $12.88 | $12.88 | 279,400 | — | — |
| 2000-05-04 | $12.75 | $12.75 | 345,000 | — | — |
| 2000-05-03 | $12.97 | $12.97 | 411,200 | — | — |
| 2000-05-02 | $12.88 | $12.88 | 91,800 | — | — |
| 2000-05-01 | $12.88 | $12.88 | 161,000 | — | — |
| 2000-04-28 | $13.00 | $13.00 | 405,200 | — | — |
| 2000-04-27 | $13.25 | $13.25 | 413,600 | — | — |
| 2000-04-26 | $12.66 | $12.66 | 228,400 | — | — |
| 2000-04-25 | $12.81 | $12.81 | 164,200 | — | — |
| 2000-04-24 | $13.06 | $13.06 | 265,200 | — | — |
| 2000-04-20 | $13.53 | $13.53 | 314,600 | — | — |
| 2000-04-19 | $13.25 | $13.25 | 286,600 | — | — |
| 2000-04-18 | $13.13 | $13.12 | 532,200 | — | — |
| 2000-04-17 | $13.13 | $13.12 | 279,800 | — | — |
| 2000-04-14 | $13.59 | $13.59 | 683,600 | — | — |
| 2000-04-13 | $14.25 | $14.25 | 288,400 | — | — |
| 2000-04-12 | $14.38 | $14.37 | 603,800 | — | — |
| 2000-04-11 | $14.56 | $14.56 | 306,200 | — | — |
| 2000-04-10 | $14.34 | $14.34 | 244,200 | — | — |
| 2000-04-07 | $14.25 | $14.25 | 401,200 | — | — |
| 2000-04-06 | $14.50 | $14.50 | 661,200 | — | — |
| 2000-04-05 | $13.59 | $13.59 | 552,800 | — | — |
| 2000-04-04 | $13.97 | $13.97 | 436,400 | — | — |
| 2000-04-03 | $14.56 | $14.56 | 473,200 | — | — |
| 2000-03-31 | $14.91 | $14.91 | 623,800 | — | — |
| 2000-03-30 | $14.19 | $14.19 | 526,600 | — | — |
| 2000-03-29 | $14.69 | $14.69 | 451,000 | — | — |
| 2000-03-28 | $14.38 | $14.37 | 256,200 | — | — |
| 2000-03-27 | $14.59 | $14.59 | 201,000 | — | — |
| 2000-03-24 | $15.34 | $15.34 | 1,646,400 | — | — |
| 2000-03-23 | $15.56 | $15.56 | 1,571,200 | — | — |
| 2000-03-22 | $14.00 | $14.00 | 243,600 | — | — |
| 2000-03-21 | $14.41 | $14.41 | 141,600 | — | — |
| 2000-03-20 | $14.66 | $14.66 | 287,000 | — | — |
| 2000-03-17 | $15.16 | $15.16 | 143,400 | — | — |
| 2000-03-16 | $15.22 | $15.22 | 267,400 | — | — |
| 2000-03-15 | $15.63 | $15.63 | 222,800 | — | — |
| 2000-03-14 | $16.03 | $16.03 | 601,000 | — | — |
| 2000-03-13 | $15.72 | $15.72 | 478,000 | — | — |
| 2000-03-10 | $15.50 | $15.50 | 173,400 | — | — |
| 2000-03-09 | $15.72 | $15.72 | 139,400 | — | — |
| 2000-03-08 | $15.94 | $15.94 | 418,000 | — | — |
| 2000-03-07 | $15.88 | $15.87 | 205,200 | — | — |
| 2000-03-06 | $16.41 | $16.41 | 293,000 | — | — |
| 2000-03-03 | $16.72 | $16.72 | 197,200 | — | — |
| 2000-03-02 | $16.97 | $16.97 | 173,000 | — | — |
| 2000-03-01 | $17.00 | $17.00 | 254,800 | — | — |
| 2000-02-29 | $17.03 | $17.03 | 444,600 | — | — |
| 2000-02-28 | $16.56 | $16.56 | 942,600 | — | — |
| 2000-02-25 | $16.56 | $16.56 | 582,400 | — | — |
| 2000-02-24 | $16.16 | $16.16 | 731,400 | — | — |
| 2000-02-23 | $15.72 | $15.72 | 1,762,600 | — | — |
| 2000-02-22 | $15.63 | $15.63 | 1,229,400 | — | — |
| 2000-02-18 | $14.91 | $14.91 | 240,200 | — | — |
| 2000-02-17 | $14.75 | $14.75 | 212,600 | — | — |
| 2000-02-16 | $14.66 | $14.66 | 164,200 | — | — |
| 2000-02-15 | $14.59 | $14.59 | 280,800 | — | — |
| 2000-02-14 | $14.63 | $14.62 | 465,000 | — | — |
| 2000-02-11 | $14.69 | $14.69 | 179,200 | — | — |
| 2000-02-10 | $15.00 | $15.00 | 372,200 | — | — |
| 2000-02-09 | $15.61 | $15.61 | 424,800 | — | — |
| 2000-02-08 | $14.69 | $14.69 | 738,800 | — | — |
| 2000-02-07 | $15.25 | $15.25 | 1,166,400 | — | — |
| 2000-02-04 | $16.88 | $16.87 | 591,800 | — | — |
| 2000-02-03 | $16.59 | $16.59 | 869,000 | — | — |
| 2000-02-02 | $16.19 | $16.19 | 362,400 | — | — |
| 2000-02-01 | $15.41 | $15.41 | 136,800 | — | — |
| 2000-01-31 | $15.22 | $15.22 | 166,200 | — | — |
| 2000-01-28 | $15.09 | $15.09 | 326,800 | — | — |
| 2000-01-27 | $15.75 | $15.75 | 436,200 | — | — |
| 2000-01-26 | $15.19 | $15.19 | 325,000 | — | — |
| 2000-01-25 | $14.88 | $14.87 | 649,200 | — | — |
| 2000-01-24 | $15.31 | $15.31 | 767,800 | — | — |
| 2000-01-21 | $15.94 | $15.94 | 913,000 | — | — |
| 2000-01-20 | $15.69 | $15.69 | 805,200 | — | — |
| 2000-01-19 | $14.84 | $14.84 | 613,400 | — | — |
| 2000-01-18 | $14.47 | $14.47 | 333,600 | — | — |
| 2000-01-14 | $14.34 | $14.34 | 473,800 | — | — |
| 2000-01-13 | $13.97 | $13.97 | 303,800 | — | — |
| 2000-01-12 | $13.72 | $13.72 | 538,600 | — | — |
| 2000-01-11 | $13.78 | $13.78 | 2,922,400 | — | — |
| 2000-01-10 | $12.94 | $12.94 | 2,208,000 | — | — |
| 2000-01-07 | $11.66 | $11.66 | 799,800 | — | — |
| 2000-01-06 | $11.53 | $11.53 | 242,600 | — | — |
| 2000-01-05 | $11.53 | $11.53 | 624,000 | — | — |
| 2000-01-04 | $11.56 | $11.56 | 453,800 | — | — |
| 2000-01-03 | $12.00 | $12.00 | 250,400 | — | — |