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
- 1973-05-03 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 | $9.44 | $23.28 | 75,100 | — | — |
| 2000-12-28 | $9.38 | $23.13 | 45,100 | — | — |
| 2000-12-27 | $9.31 | $22.97 | 71,400 | — | — |
| 2000-12-26 | $8.88 | $21.89 | 54,700 | — | — |
| 2000-12-22 | $9.06 | $22.35 | 48,400 | — | — |
| 2000-12-21 | $9.06 | $22.35 | 57,800 | — | — |
| 2000-12-20 | $9.06 | $22.35 | 59,000 | — | — |
| 2000-12-19 | $9.00 | $22.20 | 50,300 | — | — |
| 2000-12-18 | $9.06 | $22.35 | 44,300 | — | — |
| 2000-12-15 | $9.00 | $22.20 | 49,500 | — | — |
| 2000-12-14 | $9.13 | $22.51 | 82,400 | — | — |
| 2000-12-13 | $9.00 | $22.20 | 138,100 | — | — |
| 2000-12-12 | $8.69 | $21.43 | 39,800 | — | — |
| 2000-12-11 | $8.94 | $22.05 | 45,900 | — | — |
| 2000-12-08 | $8.69 | $21.43 | 40,300 | — | — |
| 2000-12-07 | $8.38 | $20.66 | 25,300 | — | — |
| 2000-12-06 | $8.38 | $20.66 | 35,500 | — | — |
| 2000-12-05 | $8.31 | $20.50 | 31,900 | — | — |
| 2000-12-04 | $8.06 | $19.89 | 31,700 | — | — |
| 2000-12-01 | $8.25 | $20.35 | 28,500 | — | — |
| 2000-11-30 | $8.00 | $19.73 | 80,300 | — | — |
| 2000-11-29 | $8.38 | $20.66 | 22,200 | — | — |
| 2000-11-28 | $8.69 | $20.94 | 62,700 | — | — |
| 2000-11-27 | $8.63 | $20.79 | 102,000 | — | — |
| 2000-11-24 | $8.50 | $20.48 | 22,700 | — | — |
| 2000-11-22 | $8.13 | $19.58 | 71,200 | — | — |
| 2000-11-21 | $8.44 | $20.33 | 49,700 | — | — |
| 2000-11-20 | $8.81 | $21.24 | 31,700 | — | — |
| 2000-11-17 | $8.88 | $21.39 | 32,200 | — | — |
| 2000-11-16 | $8.94 | $21.54 | 19,300 | — | — |
| 2000-11-15 | $8.94 | $21.54 | 10,200 | — | — |
| 2000-11-14 | $8.88 | $21.39 | 42,200 | — | — |
| 2000-11-13 | $8.81 | $21.24 | 28,600 | — | — |
| 2000-11-10 | $8.63 | $20.79 | 19,700 | — | — |
| 2000-11-09 | $8.94 | $21.54 | 34,100 | — | — |
| 2000-11-08 | $8.88 | $21.39 | 37,200 | — | — |
| 2000-11-07 | $8.94 | $21.54 | 79,200 | — | — |
| 2000-11-06 | $8.69 | $20.94 | 44,800 | — | — |
| 2000-11-03 | $8.75 | $21.09 | 44,500 | — | — |
| 2000-11-02 | $8.56 | $20.64 | 70,200 | — | — |
| 2000-11-01 | $8.38 | $20.18 | 22,500 | — | — |
| 2000-10-31 | $8.44 | $20.33 | 81,800 | — | — |
| 2000-10-30 | $8.19 | $19.73 | 72,700 | — | — |
| 2000-10-27 | $7.69 | $18.53 | 177,000 | — | — |
| 2000-10-26 | $7.44 | $17.92 | 52,400 | — | — |
| 2000-10-25 | $7.31 | $17.62 | 59,700 | — | — |
| 2000-10-24 | $7.25 | $17.47 | 37,800 | — | — |
| 2000-10-23 | $7.25 | $17.47 | 46,600 | — | — |
| 2000-10-20 | $7.25 | $17.47 | 71,400 | — | — |
| 2000-10-19 | $7.25 | $17.47 | 48,900 | — | — |
| 2000-10-18 | $7.19 | $17.32 | 114,500 | — | — |
| 2000-10-17 | $7.25 | $17.47 | 44,200 | — | — |
| 2000-10-16 | $7.25 | $17.47 | 53,800 | — | — |
| 2000-10-13 | $7.13 | $17.17 | 89,300 | — | — |
| 2000-10-12 | $7.31 | $17.62 | 108,500 | — | — |
| 2000-10-11 | $7.63 | $18.38 | 113,900 | — | — |
| 2000-10-10 | $7.81 | $18.83 | 102,400 | — | — |
| 2000-10-09 | $7.63 | $18.38 | 59,100 | — | — |
| 2000-10-06 | $7.69 | $18.53 | 59,800 | — | — |
| 2000-10-05 | $7.69 | $18.53 | 140,300 | — | — |
| 2000-10-04 | $7.75 | $18.68 | 114,200 | — | — |
| 2000-10-03 | $7.88 | $18.98 | 77,900 | — | — |
| 2000-10-02 | $8.00 | $19.28 | 108,700 | — | — |
| 2000-09-29 | $8.19 | $19.73 | 108,800 | — | — |
| 2000-09-28 | $8.13 | $19.58 | 40,900 | — | — |
| 2000-09-27 | $8.06 | $19.43 | 137,300 | — | — |
| 2000-09-26 | $8.25 | $19.88 | 36,300 | — | — |
| 2000-09-25 | $8.06 | $19.43 | 64,300 | — | — |
| 2000-09-22 | $8.19 | $19.73 | 80,400 | — | — |
| 2000-09-21 | $8.19 | $19.73 | 57,500 | — | — |
| 2000-09-20 | $8.31 | $20.03 | 16,100 | — | — |
| 2000-09-19 | $8.25 | $19.88 | 15,300 | — | — |
| 2000-09-18 | $8.19 | $19.73 | 84,300 | — | — |
| 2000-09-15 | $8.44 | $20.33 | 56,100 | — | — |
| 2000-09-14 | $8.38 | $20.18 | 27,700 | — | — |
| 2000-09-13 | $8.25 | $19.88 | 37,900 | — | — |
| 2000-09-12 | $8.31 | $20.03 | 39,200 | — | — |
| 2000-09-11 | $8.31 | $20.03 | 55,700 | — | — |
| 2000-09-08 | $8.31 | $20.03 | 20,500 | — | — |
| 2000-09-07 | $8.38 | $20.18 | 26,100 | — | — |
| 2000-09-06 | $8.38 | $20.18 | 36,100 | — | — |
| 2000-09-05 | $8.38 | $20.18 | 29,100 | — | — |
| 2000-09-01 | $8.31 | $20.03 | 14,100 | — | — |
| 2000-08-31 | $8.31 | $20.03 | 35,900 | — | — |
| 2000-08-30 | $8.31 | $20.03 | 16,200 | — | — |
| 2000-08-29 | $8.56 | $20.15 | 32,600 | — | — |
| 2000-08-28 | $8.38 | $19.71 | 33,100 | — | — |
| 2000-08-25 | $8.31 | $19.56 | 25,900 | — | — |
| 2000-08-24 | $8.19 | $19.27 | 37,600 | — | — |
| 2000-08-23 | $8.19 | $19.27 | 39,300 | — | — |
| 2000-08-22 | $8.31 | $19.56 | 57,000 | — | — |
| 2000-08-21 | $8.31 | $19.56 | 65,400 | — | — |
| 2000-08-18 | $8.25 | $19.42 | 50,200 | — | — |
| 2000-08-17 | $8.25 | $19.42 | 46,700 | — | — |
| 2000-08-16 | $8.31 | $19.56 | 100,300 | — | — |
| 2000-08-15 | $8.31 | $19.56 | 83,600 | — | — |
| 2000-08-14 | $8.63 | $20.30 | 49,000 | — | — |
| 2000-08-11 | $8.56 | $20.15 | 62,000 | — | — |
| 2000-08-10 | $8.38 | $19.71 | 70,800 | — | — |
| 2000-08-09 | $8.25 | $19.42 | 137,000 | — | — |
| 2000-08-08 | $8.44 | $19.86 | 39,400 | — | — |
| 2000-08-07 | $8.50 | $20.01 | 64,100 | — | — |
| 2000-08-04 | $8.69 | $20.45 | 14,000 | — | — |
| 2000-08-03 | $8.63 | $20.30 | 81,400 | — | — |
| 2000-08-02 | $8.50 | $20.01 | 34,000 | — | — |
| 2000-08-01 | $8.50 | $20.01 | 132,500 | — | — |
| 2000-07-31 | $8.75 | $20.59 | 89,000 | — | — |
| 2000-07-28 | $8.63 | $20.30 | 59,500 | — | — |
| 2000-07-27 | $8.88 | $20.89 | 73,800 | — | — |
| 2000-07-26 | $8.75 | $20.59 | 79,200 | — | — |
| 2000-07-25 | $8.88 | $20.89 | 102,000 | — | — |
| 2000-07-24 | $9.31 | $21.92 | 19,700 | — | — |
| 2000-07-21 | $9.44 | $22.21 | 8,700 | — | — |
| 2000-07-20 | $9.69 | $22.80 | 34,400 | — | — |
| 2000-07-19 | $9.44 | $22.21 | 11,000 | — | — |
| 2000-07-18 | $9.44 | $22.21 | 13,200 | — | — |
| 2000-07-17 | $9.38 | $22.07 | 11,100 | — | — |
| 2000-07-14 | $9.50 | $22.36 | 14,600 | — | — |
| 2000-07-13 | $9.63 | $22.65 | 44,400 | — | — |
| 2000-07-12 | $9.44 | $22.21 | 61,800 | — | — |
| 2000-07-11 | $9.13 | $21.48 | 50,500 | — | — |
| 2000-07-10 | $9.06 | $21.33 | 25,600 | — | — |
| 2000-07-07 | $9.06 | $21.33 | 29,900 | — | — |
| 2000-07-06 | $9.31 | $21.92 | 60,700 | — | — |
| 2000-07-05 | $8.94 | $21.04 | 20,600 | — | — |
| 2000-07-03 | $9.19 | $21.62 | 39,100 | — | — |
| 2000-06-30 | $8.88 | $20.89 | 39,100 | — | — |
| 2000-06-29 | $8.63 | $20.30 | 92,500 | — | — |
| 2000-06-28 | $9.00 | $21.18 | 55,500 | — | — |
| 2000-06-27 | $8.69 | $20.45 | 60,100 | — | — |
| 2000-06-26 | $8.88 | $20.89 | 43,900 | — | — |
| 2000-06-23 | $8.56 | $20.15 | 74,700 | — | — |
| 2000-06-22 | $8.81 | $20.74 | 88,200 | — | — |
| 2000-06-21 | $9.06 | $21.33 | 27,200 | — | — |
| 2000-06-20 | $9.06 | $21.33 | 52,300 | — | — |
| 2000-06-19 | $9.19 | $21.62 | 50,700 | — | — |
| 2000-06-16 | $9.44 | $22.21 | 26,800 | — | — |
| 2000-06-15 | $9.50 | $22.36 | 22,000 | — | — |
| 2000-06-14 | $9.50 | $22.36 | 19,100 | — | — |
| 2000-06-13 | $9.31 | $21.92 | 25,100 | — | — |
| 2000-06-12 | $9.69 | $22.80 | 72,500 | — | — |
| 2000-06-09 | $9.63 | $22.65 | 30,900 | — | — |
| 2000-06-08 | $9.50 | $22.36 | 26,600 | — | — |
| 2000-06-07 | $9.75 | $22.95 | 17,700 | — | — |
| 2000-06-06 | $9.75 | $22.95 | 17,200 | — | — |
| 2000-06-05 | $9.88 | $23.24 | 21,300 | — | — |
| 2000-06-02 | $9.81 | $23.10 | 27,600 | — | — |
| 2000-06-01 | $10.00 | $23.54 | 13,300 | — | — |
| 2000-05-31 | $10.00 | $23.54 | 20,300 | — | — |
| 2000-05-30 | $10.06 | $23.68 | 17,100 | — | — |
| 2000-05-26 | $10.25 | $23.65 | 26,800 | — | — |
| 2000-05-25 | $10.31 | $23.80 | 22,800 | — | — |
| 2000-05-24 | $10.38 | $23.94 | 38,300 | — | — |
| 2000-05-23 | $10.06 | $23.22 | 26,600 | — | — |
| 2000-05-22 | $10.13 | $23.37 | 22,000 | — | — |
| 2000-05-19 | $10.19 | $23.51 | 38,700 | — | — |
| 2000-05-18 | $9.94 | $22.93 | 37,300 | — | — |
| 2000-05-17 | $10.00 | $23.08 | 29,100 | — | — |
| 2000-05-16 | $10.06 | $23.22 | 38,700 | — | — |
| 2000-05-15 | $10.00 | $23.08 | 54,300 | — | — |
| 2000-05-12 | $9.81 | $22.64 | 44,800 | — | — |
| 2000-05-11 | $10.13 | $23.37 | 26,300 | — | — |
| 2000-05-10 | $10.19 | $23.51 | 35,000 | — | — |
| 2000-05-09 | $10.19 | $23.51 | 18,100 | — | — |
| 2000-05-08 | $10.19 | $23.51 | 20,000 | — | — |
| 2000-05-05 | $10.19 | $23.51 | 23,800 | — | — |
| 2000-05-04 | $10.00 | $23.08 | 12,000 | — | — |
| 2000-05-03 | $10.06 | $23.22 | 30,400 | — | — |
| 2000-05-02 | $10.06 | $23.22 | 10,100 | — | — |
| 2000-05-01 | $10.06 | $23.22 | 25,500 | — | — |
| 2000-04-28 | $10.00 | $23.08 | 27,100 | — | — |
| 2000-04-27 | $10.00 | $23.08 | 33,800 | — | — |
| 2000-04-26 | $9.94 | $22.93 | 22,200 | — | — |
| 2000-04-25 | $9.88 | $22.79 | 60,600 | — | — |
| 2000-04-24 | $9.75 | $22.50 | 45,900 | — | — |
| 2000-04-20 | $9.69 | $22.36 | 25,100 | — | — |
| 2000-04-19 | $9.88 | $22.79 | 19,900 | — | — |
| 2000-04-18 | $9.88 | $22.79 | 21,100 | — | — |
| 2000-04-17 | $9.75 | $22.50 | 49,400 | — | — |
| 2000-04-14 | $9.88 | $22.79 | 92,100 | — | — |
| 2000-04-13 | $9.81 | $22.64 | 55,200 | — | — |
| 2000-04-12 | $9.50 | $21.92 | 15,700 | — | — |
| 2000-04-11 | $9.69 | $22.36 | 105,700 | — | — |
| 2000-04-10 | $9.94 | $22.93 | 48,000 | — | — |
| 2000-04-07 | $9.50 | $21.92 | 74,700 | — | — |
| 2000-04-06 | $9.06 | $20.91 | 17,000 | — | — |
| 2000-04-05 | $8.94 | $20.63 | 34,100 | — | — |
| 2000-04-04 | $8.81 | $20.34 | 37,300 | — | — |
| 2000-04-03 | $8.88 | $20.48 | 43,300 | — | — |
| 2000-03-31 | $8.75 | $20.19 | 60,200 | — | — |
| 2000-03-30 | $8.75 | $20.19 | 19,400 | — | — |
| 2000-03-29 | $8.94 | $20.63 | 35,600 | — | — |
| 2000-03-28 | $8.75 | $20.19 | 35,000 | — | — |
| 2000-03-27 | $8.94 | $20.63 | 23,000 | — | — |
| 2000-03-24 | $8.88 | $20.48 | 48,800 | — | — |
| 2000-03-23 | $8.69 | $20.05 | 95,200 | — | — |
| 2000-03-22 | $8.94 | $20.63 | 48,000 | — | — |
| 2000-03-21 | $9.13 | $21.06 | 41,200 | — | — |
| 2000-03-20 | $8.88 | $20.48 | 67,600 | — | — |
| 2000-03-17 | $9.44 | $21.78 | 114,400 | — | — |
| 2000-03-16 | $8.94 | $20.63 | 24,800 | — | — |
| 2000-03-15 | $8.88 | $20.48 | 28,600 | — | — |
| 2000-03-14 | $8.94 | $20.63 | 42,600 | — | — |
| 2000-03-13 | $8.81 | $20.34 | 63,100 | — | — |
| 2000-03-10 | $9.31 | $21.49 | 30,500 | — | — |
| 2000-03-09 | $9.31 | $21.49 | 16,600 | — | — |
| 2000-03-08 | $9.31 | $21.49 | 47,600 | — | — |
| 2000-03-07 | $9.38 | $21.64 | 22,000 | — | — |
| 2000-03-06 | $9.69 | $22.36 | 29,000 | — | — |
| 2000-03-03 | $9.69 | $22.36 | 28,900 | — | — |
| 2000-03-02 | $9.63 | $22.21 | 26,000 | — | — |
| 2000-03-01 | $9.81 | $22.64 | 41,200 | — | — |
| 2000-02-29 | $9.75 | $22.50 | 54,400 | — | — |
| 2000-02-28 | $9.50 | $21.92 | 26,200 | — | — |
| 2000-02-25 | $9.75 | $22.04 | 31,800 | — | — |
| 2000-02-24 | $9.38 | $21.19 | 23,800 | — | — |
| 2000-02-23 | $9.69 | $21.90 | 33,800 | — | — |
| 2000-02-22 | $9.56 | $21.62 | 54,000 | — | — |
| 2000-02-18 | $9.56 | $21.62 | 21,000 | — | — |
| 2000-02-17 | $9.56 | $21.62 | 37,400 | — | — |
| 2000-02-16 | $9.75 | $22.04 | 71,200 | — | — |
| 2000-02-15 | $9.63 | $21.76 | 73,700 | — | — |
| 2000-02-14 | $9.25 | $20.91 | 26,100 | — | — |
| 2000-02-11 | $9.13 | $20.63 | 30,400 | — | — |
| 2000-02-10 | $9.31 | $21.05 | 21,600 | — | — |
| 2000-02-09 | $9.63 | $21.76 | 43,400 | — | — |
| 2000-02-08 | $9.44 | $21.33 | 77,000 | — | — |
| 2000-02-07 | $9.31 | $21.05 | 32,500 | — | — |
| 2000-02-04 | $9.25 | $20.91 | 18,900 | — | — |
| 2000-02-03 | $9.31 | $21.05 | 58,800 | — | — |
| 2000-02-02 | $9.06 | $20.48 | 86,000 | — | — |
| 2000-02-01 | $9.25 | $20.91 | 50,100 | — | — |
| 2000-01-31 | $9.31 | $21.05 | 22,600 | — | — |
| 2000-01-28 | $9.44 | $21.33 | 27,900 | — | — |
| 2000-01-27 | $9.44 | $21.33 | 44,500 | — | — |
| 2000-01-26 | $9.31 | $21.05 | 35,100 | — | — |
| 2000-01-25 | $9.25 | $20.91 | 59,500 | — | — |
| 2000-01-24 | $9.13 | $20.63 | 51,100 | — | — |
| 2000-01-21 | $9.44 | $21.33 | 54,700 | — | — |
| 2000-01-20 | $9.94 | $22.46 | 42,500 | — | — |
| 2000-01-19 | $10.56 | $23.88 | 113,000 | — | — |
| 2000-01-18 | $10.50 | $23.73 | 93,100 | — | — |
| 2000-01-14 | $10.13 | $22.89 | 56,000 | — | — |
| 2000-01-13 | $10.38 | $23.45 | 110,100 | — | — |
| 2000-01-12 | $10.25 | $23.17 | 105,000 | — | — |
| 2000-01-11 | $9.88 | $22.32 | 63,100 | — | — |
| 2000-01-10 | $9.63 | $21.76 | 78,900 | — | — |
| 2000-01-07 | $9.19 | $20.77 | 88,300 | — | — |
| 2000-01-06 | $8.75 | $19.78 | 16,800 | — | — |
| 2000-01-05 | $8.75 | $19.78 | 38,300 | — | — |
| 2000-01-04 | $8.88 | $20.06 | 24,600 | — | — |
| 2000-01-03 | $8.94 | $20.20 | 30,100 | — | — |