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
- 1995-11-21 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 | $8.81 | $8.81 | 24,700 | — | — |
| 2000-12-28 | $8.88 | $8.88 | 16,200 | — | — |
| 2000-12-27 | $8.88 | $8.88 | 19,400 | — | — |
| 2000-12-26 | $8.81 | $8.81 | 28,800 | — | — |
| 2000-12-22 | $9.00 | $9.00 | 82,100 | — | — |
| 2000-12-21 | $8.63 | $8.63 | 9,800 | — | — |
| 2000-12-20 | $8.81 | $8.81 | 31,600 | — | — |
| 2000-12-19 | $8.94 | $8.94 | 9,800 | — | — |
| 2000-12-18 | $8.88 | $8.88 | 9,400 | — | — |
| 2000-12-15 | $8.88 | $8.88 | 24,700 | — | — |
| 2000-12-14 | $8.38 | $8.38 | 12,900 | — | — |
| 2000-12-13 | $8.31 | $8.31 | 6,100 | — | — |
| 2000-12-12 | $8.25 | $8.25 | 2,700 | — | — |
| 2000-12-11 | $8.25 | $8.25 | 11,400 | — | — |
| 2000-12-08 | $8.25 | $8.25 | 5,000 | — | — |
| 2000-12-07 | $8.19 | $8.19 | 4,900 | — | — |
| 2000-12-06 | $8.19 | $8.19 | 26,400 | — | — |
| 2000-12-05 | $8.13 | $8.13 | 16,500 | — | — |
| 2000-12-04 | $8.13 | $8.13 | 6,700 | — | — |
| 2000-12-01 | $8.13 | $8.13 | 23,300 | — | — |
| 2000-11-30 | $8.06 | $8.06 | 39,000 | — | — |
| 2000-11-29 | $8.00 | $8.00 | 2,900 | — | — |
| 2000-11-28 | $8.06 | $8.06 | 35,600 | — | — |
| 2000-11-27 | $8.19 | $8.19 | 7,800 | — | — |
| 2000-11-24 | $8.25 | $8.25 | 30,800 | — | — |
| 2000-11-22 | $8.19 | $8.19 | 25,000 | — | — |
| 2000-11-21 | $8.31 | $8.31 | 22,000 | — | — |
| 2000-11-20 | $8.25 | $8.25 | 25,800 | — | — |
| 2000-11-17 | $8.25 | $8.25 | 37,000 | — | — |
| 2000-11-16 | $8.13 | $8.13 | 23,300 | — | — |
| 2000-11-15 | $8.00 | $8.00 | 23,000 | — | — |
| 2000-11-14 | $8.00 | $8.00 | 48,200 | — | — |
| 2000-11-13 | $8.06 | $8.06 | 58,200 | — | — |
| 2000-11-10 | $8.00 | $8.00 | 8,100 | — | — |
| 2000-11-09 | $7.94 | $7.94 | 8,000 | — | — |
| 2000-11-08 | $7.81 | $7.81 | 4,400 | — | — |
| 2000-11-07 | $7.81 | $7.81 | 5,800 | — | — |
| 2000-11-06 | $7.81 | $7.81 | 1,800 | — | — |
| 2000-11-03 | $7.81 | $7.81 | 7,300 | — | — |
| 2000-11-02 | $7.75 | $7.75 | 28,500 | — | — |
| 2000-11-01 | $7.94 | $7.94 | 31,800 | — | — |
| 2000-10-31 | $7.75 | $7.75 | 14,300 | — | — |
| 2000-10-30 | $7.69 | $7.69 | 118,000 | — | — |
| 2000-10-27 | $7.56 | $7.56 | 47,300 | — | — |
| 2000-10-26 | $7.69 | $7.69 | 122,300 | — | — |
| 2000-10-25 | $7.81 | $7.81 | 25,500 | — | — |
| 2000-10-24 | $8.13 | $8.13 | 30,700 | — | — |
| 2000-10-23 | $8.63 | $8.63 | 5,900 | — | — |
| 2000-10-20 | $8.50 | $8.50 | 37,100 | — | — |
| 2000-10-19 | $8.69 | $8.69 | 825,500 | — | — |
| 2000-10-18 | $8.63 | $8.63 | 94,100 | — | — |
| 2000-10-17 | $8.75 | $8.75 | 42,300 | — | — |
| 2000-10-16 | $8.94 | $8.94 | 20,200 | — | — |
| 2000-10-13 | $8.81 | $8.81 | 2,300 | — | — |
| 2000-10-12 | $8.81 | $8.81 | 46,200 | — | — |
| 2000-10-11 | $8.81 | $8.81 | 3,700 | — | — |
| 2000-10-10 | $8.88 | $8.88 | 3,300 | — | — |
| 2000-10-09 | $8.63 | $8.63 | 5,600 | — | — |
| 2000-10-06 | $8.94 | $8.94 | 800 | — | — |
| 2000-10-05 | $8.88 | $8.88 | 49,400 | — | — |
| 2000-10-04 | $8.88 | $8.88 | 18,900 | — | — |
| 2000-10-03 | $8.88 | $8.88 | 20,100 | — | — |
| 2000-10-02 | $9.00 | $9.00 | 63,600 | — | — |
| 2000-09-29 | $9.00 | $9.00 | 3,700 | — | — |
| 2000-09-28 | $9.00 | $9.00 | 44,700 | — | — |
| 2000-09-27 | $8.88 | $8.88 | 17,700 | — | — |
| 2000-09-26 | $9.06 | $9.06 | 7,400 | — | — |
| 2000-09-25 | $9.00 | $9.00 | 39,600 | — | — |
| 2000-09-22 | $9.06 | $9.06 | 14,100 | — | — |
| 2000-09-21 | $9.13 | $9.13 | 18,900 | — | — |
| 2000-09-20 | $9.06 | $9.06 | 7,300 | — | — |
| 2000-09-19 | $9.13 | $9.13 | 9,800 | — | — |
| 2000-09-18 | $9.06 | $9.06 | 5,600 | — | — |
| 2000-09-15 | $9.19 | $9.19 | 23,500 | — | — |
| 2000-09-14 | $9.00 | $9.00 | 161,600 | — | — |
| 2000-09-13 | $9.00 | $9.00 | 9,600 | — | — |
| 2000-09-12 | $9.25 | $9.25 | 19,000 | — | — |
| 2000-09-11 | $9.56 | $9.56 | 51,000 | — | — |
| 2000-09-08 | $9.56 | $9.56 | 64,900 | — | — |
| 2000-09-07 | $9.50 | $9.50 | 34,800 | — | — |
| 2000-09-06 | $9.25 | $9.25 | 4,400 | — | — |
| 2000-09-05 | $9.25 | $9.25 | 7,800 | — | — |
| 2000-09-01 | $9.25 | $9.25 | 7,700 | — | — |
| 2000-08-31 | $9.25 | $9.25 | 19,700 | — | — |
| 2000-08-30 | $9.38 | $9.38 | 23,500 | — | — |
| 2000-08-29 | $9.00 | $9.00 | 14,500 | — | — |
| 2000-08-28 | $9.00 | $9.00 | 6,400 | — | — |
| 2000-08-25 | $9.00 | $9.00 | 10,200 | — | — |
| 2000-08-24 | $8.94 | $8.94 | 26,300 | — | — |
| 2000-08-23 | $9.00 | $9.00 | 3,400 | — | — |
| 2000-08-22 | $9.00 | $9.00 | 86,300 | — | — |
| 2000-08-21 | $9.13 | $9.13 | 7,600 | — | — |
| 2000-08-18 | $9.00 | $9.00 | 53,500 | — | — |
| 2000-08-17 | $8.94 | $8.94 | 96,100 | — | — |
| 2000-08-16 | $9.31 | $9.31 | 6,900 | — | — |
| 2000-08-15 | $9.19 | $9.19 | 121,200 | — | — |
| 2000-08-14 | $9.19 | $9.19 | 13,800 | — | — |
| 2000-08-11 | $9.19 | $9.19 | 37,700 | — | — |
| 2000-08-10 | $9.13 | $9.13 | 56,400 | — | — |
| 2000-08-09 | $8.81 | $8.81 | 12,600 | — | — |
| 2000-08-08 | $8.75 | $8.75 | 11,300 | — | — |
| 2000-08-07 | $8.63 | $8.63 | 6,800 | — | — |
| 2000-08-04 | $8.75 | $8.75 | 8,700 | — | — |
| 2000-08-03 | $8.56 | $8.56 | 16,300 | — | — |
| 2000-08-02 | $8.75 | $8.75 | 11,500 | — | — |
| 2000-08-01 | $8.88 | $8.88 | 5,600 | — | — |
| 2000-07-31 | $8.75 | $8.75 | 51,300 | — | — |
| 2000-07-28 | $8.94 | $8.94 | 108,100 | — | — |
| 2000-07-27 | $8.88 | $8.88 | 4,600 | — | — |
| 2000-07-26 | $8.88 | $8.88 | 8,300 | — | — |
| 2000-07-25 | $8.88 | $8.88 | 27,400 | — | — |
| 2000-07-24 | $8.75 | $8.75 | 7,800 | — | — |
| 2000-07-21 | $8.69 | $8.69 | 6,900 | — | — |
| 2000-07-20 | $8.88 | $8.88 | 56,800 | — | — |
| 2000-07-19 | $9.19 | $9.19 | 160,100 | — | — |
| 2000-07-18 | $8.56 | $8.56 | 47,200 | — | — |
| 2000-07-17 | $8.50 | $8.50 | 23,800 | — | — |
| 2000-07-14 | $8.69 | $8.69 | 9,000 | — | — |
| 2000-07-13 | $8.63 | $8.63 | 10,000 | — | — |
| 2000-07-12 | $8.63 | $8.63 | 6,500 | — | — |
| 2000-07-11 | $8.81 | $8.81 | 30,700 | — | — |
| 2000-07-10 | $8.94 | $8.94 | 69,900 | — | — |
| 2000-07-07 | $8.75 | $8.75 | 39,900 | — | — |
| 2000-07-06 | $8.56 | $8.56 | 6,500 | — | — |
| 2000-07-05 | $8.56 | $8.56 | 5,000 | — | — |
| 2000-07-03 | $8.50 | $8.50 | 2,500 | — | — |
| 2000-06-30 | $8.56 | $8.56 | 14,000 | — | — |
| 2000-06-29 | $8.63 | $8.63 | 6,600 | — | — |
| 2000-06-28 | $8.56 | $8.56 | 4,600 | — | — |
| 2000-06-27 | $8.50 | $8.50 | 4,800 | — | — |
| 2000-06-26 | $8.50 | $8.50 | 9,400 | — | — |
| 2000-06-23 | $8.44 | $8.44 | 31,900 | — | — |
| 2000-06-22 | $8.38 | $8.38 | 12,700 | — | — |
| 2000-06-21 | $8.38 | $8.38 | 39,800 | — | — |
| 2000-06-20 | $8.25 | $8.25 | 14,600 | — | — |
| 2000-06-19 | $8.50 | $8.50 | 13,600 | — | — |
| 2000-06-16 | $8.56 | $8.56 | 14,600 | — | — |
| 2000-06-15 | $8.13 | $8.13 | 35,700 | — | — |
| 2000-06-14 | $8.38 | $8.38 | 21,700 | — | — |
| 2000-06-13 | $8.56 | $8.56 | 11,600 | — | — |
| 2000-06-12 | $8.63 | $8.63 | 18,900 | — | — |
| 2000-06-09 | $8.50 | $8.50 | 8,100 | — | — |
| 2000-06-08 | $8.75 | $8.75 | 7,900 | — | — |
| 2000-06-07 | $8.63 | $8.63 | 19,300 | — | — |
| 2000-06-06 | $9.00 | $9.00 | 19,700 | — | — |
| 2000-06-05 | $8.75 | $8.75 | 3,400 | — | — |
| 2000-06-02 | $8.94 | $8.94 | 55,200 | — | — |
| 2000-06-01 | $8.50 | $8.50 | 22,400 | — | — |
| 2000-05-31 | $8.50 | $8.50 | 21,500 | — | — |
| 2000-05-30 | $8.56 | $8.56 | 15,100 | — | — |
| 2000-05-26 | $8.56 | $8.56 | 29,100 | — | — |
| 2000-05-25 | $8.69 | $8.69 | 5,800 | — | — |
| 2000-05-24 | $8.75 | $8.75 | 15,200 | — | — |
| 2000-05-23 | $8.75 | $8.75 | 14,800 | — | — |
| 2000-05-22 | $8.94 | $8.94 | 15,000 | — | — |
| 2000-05-19 | $9.00 | $9.00 | 207,000 | — | — |
| 2000-05-18 | $9.13 | $9.13 | 43,100 | — | — |
| 2000-05-17 | $8.75 | $8.75 | 14,900 | — | — |
| 2000-05-16 | $8.56 | $8.56 | 17,200 | — | — |
| 2000-05-15 | $8.69 | $8.69 | 30,000 | — | — |
| 2000-05-12 | $8.56 | $8.56 | 66,500 | — | — |
| 2000-05-11 | $8.44 | $8.44 | 14,200 | — | — |
| 2000-05-10 | $8.50 | $8.50 | 44,800 | — | — |
| 2000-05-09 | $8.75 | $8.75 | 92,600 | — | — |
| 2000-05-08 | $8.50 | $8.50 | 74,400 | — | — |
| 2000-05-05 | $8.81 | $8.81 | 135,400 | — | — |
| 2000-05-04 | $8.25 | $8.25 | 35,700 | — | — |
| 2000-05-03 | $8.13 | $8.13 | 46,800 | — | — |
| 2000-05-02 | $7.94 | $7.94 | 7,900 | — | — |
| 2000-05-01 | $7.88 | $7.88 | 13,600 | — | — |
| 2000-04-28 | $7.88 | $7.88 | 174,200 | — | — |
| 2000-04-27 | $7.88 | $7.88 | 24,500 | — | — |
| 2000-04-26 | $7.63 | $7.63 | 12,000 | — | — |
| 2000-04-25 | $7.69 | $7.69 | 33,500 | — | — |
| 2000-04-24 | $7.69 | $7.69 | 17,700 | — | — |
| 2000-04-20 | $7.81 | $7.81 | 31,500 | — | — |
| 2000-04-19 | $8.00 | $8.00 | 97,200 | — | — |
| 2000-04-18 | $8.00 | $8.00 | 94,500 | — | — |
| 2000-04-17 | $7.63 | $7.63 | 49,100 | — | — |
| 2000-04-14 | $7.75 | $7.75 | 101,100 | — | — |
| 2000-04-13 | $7.88 | $7.88 | 11,800 | — | — |
| 2000-04-12 | $7.88 | $7.88 | 49,200 | — | — |
| 2000-04-11 | $8.06 | $8.06 | 20,900 | — | — |
| 2000-04-10 | $8.00 | $8.00 | 30,200 | — | — |
| 2000-04-07 | $7.94 | $7.94 | 32,500 | — | — |
| 2000-04-06 | $7.88 | $7.88 | 13,600 | — | — |
| 2000-04-05 | $7.88 | $7.88 | 28,400 | — | — |
| 2000-04-04 | $7.94 | $7.94 | 95,400 | — | — |
| 2000-04-03 | $7.94 | $7.94 | 137,300 | — | — |
| 2000-03-31 | $7.50 | $7.50 | 20,100 | — | — |
| 2000-03-30 | $7.44 | $7.44 | 4,300 | — | — |
| 2000-03-29 | $7.56 | $7.56 | 26,900 | — | — |
| 2000-03-28 | $7.44 | $7.44 | 37,900 | — | — |
| 2000-03-27 | $7.38 | $7.38 | 28,800 | — | — |
| 2000-03-24 | $7.38 | $7.38 | 24,500 | — | — |
| 2000-03-23 | $7.38 | $7.38 | 28,200 | — | — |
| 2000-03-22 | $7.31 | $7.31 | 45,900 | — | — |
| 2000-03-21 | $7.31 | $7.31 | 23,900 | — | — |
| 2000-03-20 | $7.38 | $7.38 | 13,900 | — | — |
| 2000-03-17 | $7.44 | $7.44 | 120,500 | — | — |
| 2000-03-16 | $7.44 | $7.44 | 21,500 | — | — |
| 2000-03-15 | $7.31 | $7.31 | 45,800 | — | — |
| 2000-03-14 | $7.19 | $7.19 | 40,700 | — | — |
| 2000-03-13 | $7.31 | $7.31 | 43,900 | — | — |
| 2000-03-10 | $7.25 | $7.25 | 29,100 | — | — |
| 2000-03-09 | $7.19 | $7.19 | 17,800 | — | — |
| 2000-03-08 | $7.19 | $7.19 | 28,900 | — | — |
| 2000-03-07 | $7.19 | $7.19 | 21,600 | — | — |
| 2000-03-06 | $7.25 | $7.25 | 47,300 | — | — |
| 2000-03-03 | $7.38 | $7.38 | 37,200 | — | — |
| 2000-03-02 | $7.50 | $7.50 | 107,300 | — | — |
| 2000-03-01 | $7.06 | $7.06 | 50,400 | — | — |
| 2000-02-29 | $7.31 | $7.31 | 87,600 | — | — |
| 2000-02-28 | $7.19 | $7.19 | 39,500 | — | — |
| 2000-02-25 | $7.25 | $7.25 | 47,200 | — | — |
| 2000-02-24 | $7.31 | $7.31 | 41,800 | — | — |
| 2000-02-23 | $7.63 | $7.63 | 39,900 | — | — |
| 2000-02-22 | $7.50 | $7.50 | 40,800 | — | — |
| 2000-02-18 | $7.69 | $7.69 | 50,800 | — | — |
| 2000-02-17 | $7.63 | $7.63 | 52,300 | — | — |
| 2000-02-16 | $7.69 | $7.69 | 58,400 | — | — |
| 2000-02-15 | $7.50 | $7.50 | 124,900 | — | — |
| 2000-02-14 | $7.50 | $7.50 | 65,200 | — | — |
| 2000-02-11 | $7.50 | $7.50 | 47,900 | — | — |
| 2000-02-10 | $7.38 | $7.38 | 23,400 | — | — |
| 2000-02-09 | $7.50 | $7.50 | 19,000 | — | — |
| 2000-02-08 | $7.50 | $7.50 | 21,700 | — | — |
| 2000-02-07 | $7.63 | $7.63 | 8,900 | — | — |
| 2000-02-04 | $7.56 | $7.56 | 34,600 | — | — |
| 2000-02-03 | $7.63 | $7.63 | 13,200 | — | — |
| 2000-02-02 | $7.50 | $7.50 | 51,800 | — | — |
| 2000-02-01 | $7.31 | $7.31 | 30,800 | — | — |
| 2000-01-31 | $7.44 | $7.44 | 22,500 | — | — |
| 2000-01-28 | $7.50 | $7.50 | 54,800 | — | — |
| 2000-01-27 | $7.44 | $7.44 | 124,500 | — | — |
| 2000-01-26 | $7.50 | $7.50 | 71,600 | — | — |
| 2000-01-25 | $7.56 | $7.56 | 63,200 | — | — |
| 2000-01-24 | $7.63 | $7.63 | 65,500 | — | — |
| 2000-01-21 | $7.63 | $7.63 | 40,500 | — | — |
| 2000-01-20 | $7.63 | $7.63 | 59,700 | — | — |
| 2000-01-19 | $7.63 | $7.63 | 23,900 | — | — |
| 2000-01-18 | $7.63 | $7.63 | 121,600 | — | — |
| 2000-01-14 | $7.50 | $7.50 | 49,800 | — | — |
| 2000-01-13 | $7.50 | $7.50 | 28,400 | — | — |
| 2000-01-12 | $7.50 | $7.50 | 29,600 | — | — |
| 2000-01-11 | $7.69 | $7.69 | 28,900 | — | — |
| 2000-01-10 | $7.75 | $7.75 | 37,100 | — | — |
| 2000-01-07 | $7.56 | $7.56 | 166,800 | — | — |
| 2000-01-06 | $7.38 | $7.38 | 36,700 | — | — |
| 2000-01-05 | $7.38 | $7.38 | 230,400 | — | — |
| 2000-01-04 | $7.13 | $7.13 | 28,800 | — | — |
| 2000-01-03 | $7.06 | $7.06 | 22,600 | — | — |