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
- 1994-10-06 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 | $10.66 | $12.43 | 20,400 | — | — |
| 2000-12-28 | $10.78 | $12.58 | 35,200 | — | — |
| 2000-12-27 | $10.31 | $12.03 | 39,600 | — | — |
| 2000-12-26 | $9.84 | $11.48 | 28,400 | — | — |
| 2000-12-22 | $9.69 | $11.30 | 52,000 | — | — |
| 2000-12-21 | $9.75 | $11.37 | 58,400 | — | — |
| 2000-12-20 | $9.53 | $11.12 | 59,600 | — | — |
| 2000-12-19 | $9.91 | $11.56 | 43,200 | — | — |
| 2000-12-18 | $10.06 | $11.74 | 12,800 | — | — |
| 2000-12-15 | $10.20 | $11.90 | 67,200 | — | — |
| 2000-12-14 | $10.36 | $12.08 | 136,800 | — | — |
| 2000-12-13 | $10.44 | $12.18 | 177,600 | — | — |
| 2000-12-12 | $9.98 | $11.65 | 40,400 | — | — |
| 2000-12-11 | $9.72 | $11.34 | 166,400 | — | — |
| 2000-12-08 | $9.75 | $11.37 | 142,800 | — | — |
| 2000-12-07 | $9.64 | $11.25 | 26,800 | — | — |
| 2000-12-06 | $9.66 | $11.26 | 1,010,000 | — | — |
| 2000-12-05 | $10.00 | $11.67 | 560,400 | — | — |
| 2000-12-04 | $9.63 | $11.23 | 57,600 | — | — |
| 2000-12-01 | $9.42 | $10.99 | 67,200 | — | — |
| 2000-11-30 | $8.97 | $10.46 | 46,000 | — | — |
| 2000-11-29 | $9.25 | $10.79 | 49,600 | — | — |
| 2000-11-28 | $9.42 | $10.99 | 45,200 | — | — |
| 2000-11-27 | $9.94 | $11.59 | 84,800 | — | — |
| 2000-11-24 | $9.34 | $10.90 | 25,600 | — | — |
| 2000-11-22 | $9.50 | $11.08 | 12,400 | — | — |
| 2000-11-21 | $9.69 | $11.30 | 337,600 | — | — |
| 2000-11-20 | $9.72 | $11.34 | 14,400 | — | — |
| 2000-11-17 | $9.75 | $11.37 | 125,200 | — | — |
| 2000-11-16 | $9.78 | $11.41 | 51,200 | — | — |
| 2000-11-15 | $9.89 | $11.54 | 18,800 | — | — |
| 2000-11-14 | $9.78 | $11.41 | 67,200 | — | — |
| 2000-11-13 | $9.45 | $11.03 | 333,200 | — | — |
| 2000-11-10 | $9.44 | $11.01 | 165,600 | — | — |
| 2000-11-09 | $9.88 | $11.52 | 21,600 | — | — |
| 2000-11-08 | $9.16 | $10.68 | 40,000 | — | — |
| 2000-11-07 | $9.33 | $10.88 | 81,600 | — | — |
| 2000-11-06 | $9.41 | $10.97 | 11,600 | — | — |
| 2000-11-03 | $9.28 | $10.83 | 42,800 | — | — |
| 2000-11-02 | $9.44 | $11.01 | 61,600 | — | — |
| 2000-11-01 | $9.41 | $10.97 | 16,000 | — | — |
| 2000-10-31 | $9.34 | $10.90 | 27,200 | — | — |
| 2000-10-30 | $9.25 | $10.79 | 4,800 | — | — |
| 2000-10-27 | $9.00 | $10.50 | 40,800 | — | — |
| 2000-10-26 | $8.47 | $9.88 | 12,400 | — | — |
| 2000-10-25 | $8.47 | $9.88 | 14,800 | — | — |
| 2000-10-24 | $8.44 | $9.84 | 32,000 | — | — |
| 2000-10-23 | $8.22 | $9.59 | 11,600 | — | — |
| 2000-10-20 | $7.91 | $9.22 | 9,600 | — | — |
| 2000-10-19 | $7.91 | $9.22 | 14,400 | — | — |
| 2000-10-18 | $7.67 | $8.95 | 41,200 | — | — |
| 2000-10-17 | $7.53 | $8.79 | 12,800 | — | — |
| 2000-10-16 | $7.41 | $8.64 | 10,000 | — | — |
| 2000-10-13 | $7.75 | $9.04 | 35,600 | — | — |
| 2000-10-12 | $7.88 | $9.19 | 27,600 | — | — |
| 2000-10-11 | $7.88 | $9.19 | 11,200 | — | — |
| 2000-10-10 | $7.94 | $9.26 | 15,200 | — | — |
| 2000-10-09 | $8.00 | $9.33 | 7,200 | — | — |
| 2000-10-06 | $8.08 | $9.42 | 15,600 | — | — |
| 2000-10-05 | $8.17 | $9.53 | 10,400 | — | — |
| 2000-10-04 | $8.00 | $9.33 | 4,800 | — | — |
| 2000-10-03 | $8.31 | $9.70 | 109,600 | — | — |
| 2000-10-02 | $8.28 | $9.66 | 7,200 | — | — |
| 2000-09-29 | $8.11 | $9.46 | 48,400 | — | — |
| 2000-09-28 | $8.13 | $9.48 | 4,800 | — | — |
| 2000-09-27 | $8.13 | $9.48 | 20,400 | — | — |
| 2000-09-26 | $8.34 | $9.73 | 4,400 | — | — |
| 2000-09-25 | $8.50 | $9.92 | 14,400 | — | — |
| 2000-09-22 | $8.19 | $9.55 | 54,400 | — | — |
| 2000-09-21 | $8.23 | $9.61 | 111,600 | — | — |
| 2000-09-20 | $8.20 | $9.57 | 58,400 | — | — |
| 2000-09-19 | $8.16 | $9.51 | 7,200 | — | — |
| 2000-09-18 | $8.38 | $9.77 | 36,000 | — | — |
| 2000-09-15 | $8.38 | $9.77 | 65,200 | — | — |
| 2000-09-14 | $8.66 | $10.10 | 38,800 | — | — |
| 2000-09-13 | $8.50 | $9.92 | 26,800 | — | — |
| 2000-09-12 | $8.34 | $9.73 | 4,000 | — | — |
| 2000-09-11 | $8.41 | $9.81 | 18,000 | — | — |
| 2000-09-08 | $8.47 | $9.88 | 7,600 | — | — |
| 2000-09-07 | $8.69 | $10.13 | 19,200 | — | — |
| 2000-09-06 | $8.81 | $10.28 | 2,400 | — | — |
| 2000-09-05 | $8.89 | $10.37 | 46,800 | — | — |
| 2000-09-01 | $9.06 | $10.57 | 61,600 | — | — |
| 2000-08-31 | $8.80 | $10.26 | 400 | — | — |
| 2000-08-30 | $8.80 | $10.26 | 6,800 | — | — |
| 2000-08-29 | $8.88 | $10.35 | 38,000 | — | — |
| 2000-08-28 | $8.75 | $10.21 | 2,000 | — | — |
| 2000-08-25 | $8.69 | $10.13 | 2,000 | — | — |
| 2000-08-24 | $8.78 | $10.24 | 20,400 | — | — |
| 2000-08-23 | $8.91 | $10.39 | 20,000 | — | — |
| 2000-08-22 | $8.94 | $10.43 | 157,200 | — | — |
| 2000-08-21 | $8.81 | $10.28 | 8,400 | — | — |
| 2000-08-18 | $8.84 | $10.26 | 13,200 | — | — |
| 2000-08-17 | $9.00 | $10.44 | 12,400 | — | — |
| 2000-08-16 | $9.06 | $10.51 | 34,000 | — | — |
| 2000-08-15 | $8.88 | $10.29 | 166,000 | — | — |
| 2000-08-14 | $9.08 | $10.53 | 112,400 | — | — |
| 2000-08-11 | $8.97 | $10.40 | 62,000 | — | — |
| 2000-08-10 | $8.72 | $10.11 | 6,800 | — | — |
| 2000-08-09 | $8.72 | $10.11 | 41,200 | — | — |
| 2000-08-08 | $8.03 | $9.31 | 9,600 | — | — |
| 2000-08-07 | $8.13 | $9.42 | 93,600 | — | — |
| 2000-08-04 | $8.11 | $9.40 | 800 | — | — |
| 2000-08-03 | $8.06 | $9.35 | 12,000 | — | — |
| 2000-08-02 | $8.00 | $9.28 | 800 | — | — |
| 2000-08-01 | $7.97 | $9.24 | 31,600 | — | — |
| 2000-07-31 | $8.02 | $9.30 | 21,200 | — | — |
| 2000-07-28 | $8.16 | $9.46 | 1,200 | — | — |
| 2000-07-27 | $8.09 | $9.39 | 36,400 | — | — |
| 2000-07-26 | $8.06 | $9.35 | 40,800 | — | — |
| 2000-07-25 | $7.84 | $9.10 | 98,000 | — | — |
| 2000-07-24 | $7.89 | $9.15 | 89,600 | — | — |
| 2000-07-21 | $7.81 | $9.06 | 22,400 | — | — |
| 2000-07-20 | $8.09 | $9.39 | 80,800 | — | — |
| 2000-07-19 | $8.00 | $9.28 | 74,800 | — | — |
| 2000-07-18 | $8.25 | $9.57 | 94,000 | — | — |
| 2000-07-17 | $8.22 | $9.53 | 71,600 | — | — |
| 2000-07-14 | $8.25 | $9.57 | 47,200 | — | — |
| 2000-07-13 | $8.11 | $9.40 | 78,400 | — | — |
| 2000-07-12 | $8.27 | $9.59 | 52,800 | — | — |
| 2000-07-11 | $8.28 | $9.60 | 56,400 | — | — |
| 2000-07-10 | $8.45 | $9.80 | 70,400 | — | — |
| 2000-07-07 | $8.64 | $10.02 | 24,400 | — | — |
| 2000-07-06 | $8.41 | $9.75 | 23,600 | — | — |
| 2000-07-05 | $8.38 | $9.71 | 73,600 | — | — |
| 2000-07-03 | $8.42 | $9.77 | 32,800 | — | — |
| 2000-06-30 | $8.75 | $10.15 | 17,600 | — | — |
| 2000-06-29 | $8.34 | $9.68 | 400 | — | — |
| 2000-06-28 | $8.28 | $9.60 | 9,200 | — | — |
| 2000-06-27 | $8.41 | $9.75 | 96,800 | — | — |
| 2000-06-26 | $8.31 | $9.64 | 37,200 | — | — |
| 2000-06-23 | $8.13 | $9.42 | 125,600 | — | — |
| 2000-06-22 | $8.41 | $9.75 | 2,800 | — | — |
| 2000-06-21 | $8.25 | $9.57 | 26,800 | — | — |
| 2000-06-20 | $8.19 | $9.50 | 13,200 | — | — |
| 2000-06-19 | $8.30 | $9.62 | 48,000 | — | — |
| 2000-06-16 | $8.06 | $9.35 | 48,800 | — | — |
| 2000-06-15 | $8.16 | $9.46 | 46,800 | — | — |
| 2000-06-14 | $8.44 | $9.79 | 208,400 | — | — |
| 2000-06-13 | $8.56 | $9.93 | 28,800 | — | — |
| 2000-06-12 | $7.70 | $8.93 | 45,200 | — | — |
| 2000-06-09 | $7.69 | $8.92 | 86,800 | — | — |
| 2000-06-08 | $7.69 | $8.92 | 127,600 | — | — |
| 2000-06-07 | $8.00 | $9.28 | 13,200 | — | — |
| 2000-06-06 | $7.81 | $9.06 | 90,000 | — | — |
| 2000-06-05 | $7.05 | $8.17 | 3,200 | — | — |
| 2000-06-02 | $7.00 | $8.12 | 12,800 | — | — |
| 2000-06-01 | $6.84 | $7.94 | 2,000 | — | — |
| 2000-05-31 | $6.63 | $7.68 | 102,800 | — | — |
| 2000-05-30 | $6.64 | $7.70 | 7,200 | — | — |
| 2000-05-26 | $6.34 | $7.36 | 84,800 | — | — |
| 2000-05-25 | $6.41 | $7.43 | 22,000 | — | — |
| 2000-05-24 | $6.27 | $7.27 | 49,600 | — | — |
| 2000-05-23 | $6.50 | $7.54 | 27,600 | — | — |
| 2000-05-22 | $6.47 | $7.50 | 18,800 | — | — |
| 2000-05-19 | $6.47 | $7.50 | 2,800 | — | — |
| 2000-05-18 | $6.58 | $7.63 | 35,600 | — | — |
| 2000-05-17 | $6.72 | $7.79 | 34,800 | — | — |
| 2000-05-16 | $6.78 | $7.86 | 3,600 | — | — |
| 2000-05-15 | $6.81 | $7.90 | 2,000 | — | — |
| 2000-05-12 | $6.92 | $8.03 | 6,800 | — | — |
| 2000-05-11 | $6.89 | $7.99 | 4,400 | — | — |
| 2000-05-10 | $6.97 | $8.08 | 45,200 | — | — |
| 2000-05-09 | $6.95 | $8.06 | 2,400 | — | — |
| 2000-05-08 | $6.70 | $7.77 | 74,400 | — | — |
| 2000-05-05 | $6.70 | $7.77 | 22,000 | — | — |
| 2000-05-04 | $6.72 | $7.79 | 55,600 | — | — |
| 2000-05-03 | $6.88 | $7.97 | 2,400 | — | — |
| 2000-05-02 | $7.03 | $8.15 | 22,000 | — | — |
| 2000-05-01 | $7.13 | $8.15 | 11,200 | — | — |
| 2000-04-28 | $7.16 | $8.19 | 7,200 | — | — |
| 2000-04-27 | $7.17 | $8.21 | 7,200 | — | — |
| 2000-04-26 | $7.06 | $8.08 | 12,400 | — | — |
| 2000-04-25 | $7.06 | $8.08 | 12,000 | — | — |
| 2000-04-24 | $7.03 | $8.05 | 18,400 | — | — |
| 2000-04-20 | $6.81 | $7.80 | 29,600 | — | — |
| 2000-04-19 | $7.09 | $8.12 | 17,200 | — | — |
| 2000-04-18 | $7.19 | $8.23 | 40,800 | — | — |
| 2000-04-17 | $7.06 | $8.08 | 18,000 | — | — |
| 2000-04-14 | $7.31 | $8.37 | 19,600 | — | — |
| 2000-04-13 | $7.45 | $8.53 | 15,600 | — | — |
| 2000-04-12 | $7.66 | $8.76 | 104,000 | — | — |
| 2000-04-11 | $7.50 | $8.58 | 13,600 | — | — |
| 2000-04-10 | $7.67 | $8.78 | 106,800 | — | — |
| 2000-04-07 | $7.50 | $8.58 | 27,600 | — | — |
| 2000-04-06 | $7.45 | $8.53 | 97,200 | — | — |
| 2000-04-05 | $7.33 | $8.39 | 10,000 | — | — |
| 2000-04-04 | $7.48 | $8.56 | 159,200 | — | — |
| 2000-04-03 | $7.13 | $8.15 | 16,000 | — | — |
| 2000-03-31 | $7.48 | $8.56 | 17,200 | — | — |
| 2000-03-30 | $7.50 | $8.58 | 110,800 | — | — |
| 2000-03-29 | $7.36 | $8.42 | 52,000 | — | — |
| 2000-03-28 | $7.23 | $8.28 | 12,800 | — | — |
| 2000-03-27 | $7.06 | $8.08 | 16,400 | — | — |
| 2000-03-24 | $7.13 | $8.15 | 9,600 | — | — |
| 2000-03-23 | $6.83 | $7.81 | 11,200 | — | — |
| 2000-03-22 | $6.69 | $7.65 | 26,800 | — | — |
| 2000-03-21 | $6.98 | $7.99 | 59,600 | — | — |
| 2000-03-20 | $6.13 | $7.01 | 20,400 | — | — |
| 2000-03-17 | $6.31 | $7.22 | 11,600 | — | — |
| 2000-03-16 | $6.31 | $7.22 | 47,200 | — | — |
| 2000-03-15 | $6.69 | $7.65 | 18,400 | — | — |
| 2000-03-14 | $6.69 | $7.65 | 35,600 | — | — |
| 2000-03-13 | $6.75 | $7.72 | 10,800 | — | — |
| 2000-03-10 | $6.81 | $7.80 | 34,000 | — | — |
| 2000-03-09 | $6.50 | $7.44 | 74,800 | — | — |
| 2000-03-08 | $6.17 | $7.06 | 24,000 | — | — |
| 2000-03-07 | $6.58 | $7.53 | 30,400 | — | — |
| 2000-03-06 | $7.14 | $8.17 | 13,600 | — | — |
| 2000-03-03 | $7.19 | $8.23 | 53,600 | — | — |
| 2000-03-02 | $6.91 | $7.90 | 28,000 | — | — |
| 2000-03-01 | $7.13 | $8.15 | 11,200 | — | — |
| 2000-02-29 | $7.50 | $8.58 | 42,400 | — | — |
| 2000-02-28 | $7.50 | $8.58 | 58,000 | — | — |
| 2000-02-25 | $8.06 | $9.23 | 123,600 | — | — |
| 2000-02-24 | $8.81 | $10.08 | 67,200 | — | — |
| 2000-02-23 | $9.75 | $11.16 | 321,200 | — | — |
| 2000-02-22 | $9.75 | $11.16 | 159,600 | — | — |
| 2000-02-18 | $9.69 | $11.09 | 130,400 | — | — |
| 2000-02-17 | $9.84 | $11.26 | 63,200 | — | — |
| 2000-02-16 | $9.97 | $11.41 | 1,308,000 | — | — |
| 2000-02-15 | $9.17 | $10.50 | 90,800 | — | — |
| 2000-02-14 | $9.50 | $10.87 | 60,000 | — | — |
| 2000-02-11 | $9.64 | $11.03 | 551,600 | — | — |
| 2000-02-10 | $9.91 | $11.34 | 1,508,000 | — | — |
| 2000-02-09 | $9.53 | $10.91 | 207,600 | — | — |
| 2000-02-08 | $8.09 | $9.26 | 110,800 | — | — |
| 2000-02-07 | $7.78 | $8.90 | 10,000 | — | — |
| 2000-02-04 | $7.91 | $9.05 | 16,000 | — | — |
| 2000-02-03 | $7.95 | $9.10 | 200,000 | — | — |
| 2000-02-02 | $7.63 | $8.73 | 17,200 | — | — |
| 2000-02-01 | $7.88 | $9.01 | 57,200 | — | — |
| 2000-01-31 | $7.97 | $9.12 | 141,200 | — | — |
| 2000-01-28 | $8.00 | $9.15 | 103,200 | — | — |
| 2000-01-27 | $8.13 | $9.30 | 30,400 | — | — |
| 2000-01-26 | $8.13 | $9.30 | 71,600 | — | — |
| 2000-01-25 | $8.06 | $9.23 | 12,000 | — | — |
| 2000-01-24 | $8.14 | $9.32 | 8,800 | — | — |
| 2000-01-21 | $8.03 | $9.19 | 24,800 | — | — |
| 2000-01-20 | $7.94 | $9.08 | 20,800 | — | — |
| 2000-01-19 | $8.03 | $9.19 | 35,600 | — | — |
| 2000-01-18 | $7.98 | $9.14 | 26,000 | — | — |
| 2000-01-14 | $8.03 | $9.19 | 49,200 | — | — |
| 2000-01-13 | $7.91 | $9.05 | 15,200 | — | — |
| 2000-01-12 | $7.97 | $9.12 | 28,000 | — | — |
| 2000-01-11 | $8.41 | $9.62 | 119,600 | — | — |
| 2000-01-10 | $7.88 | $9.01 | 156,000 | — | — |
| 2000-01-07 | $7.44 | $8.51 | 36,000 | — | — |
| 2000-01-06 | $7.56 | $8.65 | 19,600 | — | — |
| 2000-01-05 | $7.63 | $8.73 | 18,400 | — | — |
| 2000-01-04 | $7.66 | $8.76 | 72,000 | — | — |
| 2000-01-03 | $7.45 | $8.53 | 21,200 | — | — |