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
- 1987-07-30 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 | $10.56 | $18.64 | 175,800 | — | — |
| 2000-12-28 | $10.25 | $18.09 | 123,900 | — | — |
| 2000-12-27 | $10.13 | $17.86 | 108,400 | — | — |
| 2000-12-26 | $10.00 | $17.64 | 86,100 | — | — |
| 2000-12-22 | $10.00 | $17.64 | 219,700 | — | — |
| 2000-12-21 | $9.69 | $17.09 | 185,300 | — | — |
| 2000-12-20 | $9.19 | $16.21 | 162,700 | — | — |
| 2000-12-19 | $9.56 | $16.87 | 271,800 | — | — |
| 2000-12-18 | $9.31 | $16.43 | 114,400 | — | — |
| 2000-12-15 | $9.50 | $16.76 | 288,400 | — | — |
| 2000-12-14 | $9.63 | $16.98 | 114,600 | — | — |
| 2000-12-13 | $9.69 | $17.09 | 164,700 | — | — |
| 2000-12-12 | $9.75 | $17.20 | 367,700 | — | — |
| 2000-12-11 | $9.81 | $17.31 | 179,600 | — | — |
| 2000-12-08 | $9.56 | $16.87 | 83,800 | — | — |
| 2000-12-07 | $9.44 | $16.65 | 156,800 | — | — |
| 2000-12-06 | $9.25 | $16.32 | 472,300 | — | — |
| 2000-12-05 | $9.25 | $16.32 | 211,100 | — | — |
| 2000-12-04 | $8.81 | $15.55 | 118,900 | — | — |
| 2000-12-01 | $8.94 | $15.77 | 229,200 | — | — |
| 2000-11-30 | $8.75 | $15.44 | 98,500 | — | — |
| 2000-11-29 | $9.06 | $15.99 | 170,600 | — | — |
| 2000-11-28 | $8.75 | $15.44 | 226,900 | — | — |
| 2000-11-27 | $8.81 | $15.55 | 302,400 | — | — |
| 2000-11-24 | $8.94 | $15.77 | 588,400 | — | — |
| 2000-11-22 | $8.38 | $14.78 | 321,900 | — | — |
| 2000-11-21 | $8.69 | $15.33 | 897,500 | — | — |
| 2000-11-20 | $8.56 | $15.11 | 2,124,500 | — | — |
| 2000-11-17 | $9.50 | $16.76 | 56,000 | — | — |
| 2000-11-16 | $9.88 | $17.42 | 88,000 | — | — |
| 2000-11-15 | $10.00 | $17.64 | 136,900 | — | — |
| 2000-11-14 | $10.19 | $17.97 | 224,700 | — | — |
| 2000-11-13 | $9.69 | $17.09 | 113,400 | — | — |
| 2000-11-10 | $9.81 | $17.31 | 56,500 | — | — |
| 2000-11-09 | $9.75 | $17.20 | 97,900 | — | — |
| 2000-11-08 | $9.88 | $17.42 | 197,700 | — | — |
| 2000-11-07 | $10.13 | $17.86 | 326,200 | — | — |
| 2000-11-06 | $10.06 | $17.75 | 132,500 | — | — |
| 2000-11-03 | $10.25 | $18.09 | 179,600 | — | — |
| 2000-11-02 | $10.19 | $17.97 | 220,800 | — | — |
| 2000-11-01 | $9.81 | $17.31 | 258,300 | — | — |
| 2000-10-31 | $10.19 | $17.97 | 397,400 | — | — |
| 2000-10-30 | $9.56 | $16.87 | 128,600 | — | — |
| 2000-10-27 | $9.56 | $16.87 | 130,500 | — | — |
| 2000-10-26 | $9.44 | $16.65 | 279,800 | — | — |
| 2000-10-25 | $9.50 | $16.66 | 81,900 | — | — |
| 2000-10-24 | $9.88 | $17.32 | 149,200 | — | — |
| 2000-10-23 | $9.69 | $16.99 | 71,900 | — | — |
| 2000-10-20 | $9.81 | $17.21 | 265,400 | — | — |
| 2000-10-19 | $9.81 | $17.21 | 119,600 | — | — |
| 2000-10-18 | $9.50 | $16.66 | 381,200 | — | — |
| 2000-10-17 | $9.75 | $17.10 | 75,000 | — | — |
| 2000-10-16 | $9.75 | $17.10 | 109,700 | — | — |
| 2000-10-13 | $9.88 | $17.32 | 128,100 | — | — |
| 2000-10-12 | $9.69 | $16.99 | 364,400 | — | — |
| 2000-10-11 | $10.06 | $17.65 | 840,600 | — | — |
| 2000-10-10 | $10.56 | $18.53 | 106,100 | — | — |
| 2000-10-09 | $10.44 | $18.31 | 90,300 | — | — |
| 2000-10-06 | $10.63 | $18.64 | 145,100 | — | — |
| 2000-10-05 | $10.81 | $18.97 | 231,700 | — | — |
| 2000-10-04 | $10.75 | $18.86 | 108,000 | — | — |
| 2000-10-03 | $10.88 | $19.07 | 425,600 | — | — |
| 2000-10-02 | $10.88 | $19.07 | 93,500 | — | — |
| 2000-09-29 | $10.94 | $19.18 | 158,800 | — | — |
| 2000-09-28 | $11.00 | $19.29 | 421,200 | — | — |
| 2000-09-27 | $10.88 | $19.07 | 319,700 | — | — |
| 2000-09-26 | $10.88 | $19.07 | 322,500 | — | — |
| 2000-09-25 | $10.81 | $18.97 | 378,000 | — | — |
| 2000-09-22 | $10.88 | $19.07 | 641,600 | — | — |
| 2000-09-21 | $10.38 | $18.20 | 190,400 | — | — |
| 2000-09-20 | $10.25 | $17.98 | 182,400 | — | — |
| 2000-09-19 | $10.63 | $18.64 | 228,800 | — | — |
| 2000-09-18 | $10.38 | $18.20 | 90,800 | — | — |
| 2000-09-15 | $10.75 | $18.86 | 76,600 | — | — |
| 2000-09-14 | $10.81 | $18.97 | 221,600 | — | — |
| 2000-09-13 | $10.50 | $18.42 | 110,300 | — | — |
| 2000-09-12 | $10.44 | $18.31 | 196,800 | — | — |
| 2000-09-11 | $10.50 | $18.42 | 125,700 | — | — |
| 2000-09-08 | $10.44 | $18.31 | 201,000 | — | — |
| 2000-09-07 | $10.56 | $18.53 | 186,900 | — | — |
| 2000-09-06 | $10.50 | $18.42 | 130,600 | — | — |
| 2000-09-05 | $10.69 | $18.75 | 81,900 | — | — |
| 2000-09-01 | $10.75 | $18.86 | 140,800 | — | — |
| 2000-08-31 | $10.94 | $19.18 | 127,300 | — | — |
| 2000-08-30 | $10.81 | $18.97 | 171,500 | — | — |
| 2000-08-29 | $10.69 | $18.75 | 130,800 | — | — |
| 2000-08-28 | $10.81 | $18.97 | 114,300 | — | — |
| 2000-08-25 | $11.00 | $19.29 | 161,200 | — | — |
| 2000-08-24 | $10.88 | $19.07 | 169,000 | — | — |
| 2000-08-23 | $11.00 | $19.29 | 254,500 | — | — |
| 2000-08-22 | $11.00 | $19.29 | 384,800 | — | — |
| 2000-08-21 | $11.13 | $19.51 | 230,700 | — | — |
| 2000-08-18 | $11.25 | $19.73 | 716,100 | — | — |
| 2000-08-17 | $11.25 | $19.73 | 142,700 | — | — |
| 2000-08-16 | $11.19 | $19.62 | 778,500 | — | — |
| 2000-08-15 | $10.88 | $19.07 | 494,300 | — | — |
| 2000-08-14 | $10.63 | $18.64 | 190,700 | — | — |
| 2000-08-11 | $10.56 | $18.53 | 619,700 | — | — |
| 2000-08-10 | $10.44 | $18.31 | 273,500 | — | — |
| 2000-08-09 | $10.56 | $18.53 | 206,300 | — | — |
| 2000-08-08 | $10.50 | $18.42 | 80,400 | — | — |
| 2000-08-07 | $10.63 | $18.64 | 153,100 | — | — |
| 2000-08-04 | $10.31 | $18.09 | 241,700 | — | — |
| 2000-08-03 | $10.19 | $17.87 | 156,800 | — | — |
| 2000-08-02 | $10.25 | $17.98 | 213,000 | — | — |
| 2000-08-01 | $10.13 | $17.76 | 98,000 | — | — |
| 2000-07-31 | $10.50 | $18.31 | 177,900 | — | — |
| 2000-07-28 | $10.19 | $17.77 | 118,200 | — | — |
| 2000-07-27 | $10.56 | $18.42 | 118,500 | — | — |
| 2000-07-26 | $10.44 | $18.20 | 271,200 | — | — |
| 2000-07-25 | $10.56 | $18.42 | 110,300 | — | — |
| 2000-07-24 | $10.50 | $18.31 | 102,700 | — | — |
| 2000-07-21 | $10.38 | $18.09 | 87,000 | — | — |
| 2000-07-20 | $10.38 | $18.09 | 146,900 | — | — |
| 2000-07-19 | $10.38 | $18.09 | 109,600 | — | — |
| 2000-07-18 | $10.38 | $18.09 | 217,800 | — | — |
| 2000-07-17 | $10.38 | $18.09 | 222,500 | — | — |
| 2000-07-14 | $10.44 | $18.20 | 246,900 | — | — |
| 2000-07-13 | $10.44 | $18.20 | 853,600 | — | — |
| 2000-07-12 | $10.56 | $18.42 | 408,000 | — | — |
| 2000-07-11 | $10.75 | $18.75 | 717,300 | — | — |
| 2000-07-10 | $10.88 | $18.96 | 286,100 | — | — |
| 2000-07-07 | $10.69 | $18.64 | 369,200 | — | — |
| 2000-07-06 | $10.63 | $18.53 | 155,800 | — | — |
| 2000-07-05 | $10.44 | $18.20 | 114,100 | — | — |
| 2000-07-03 | $10.50 | $18.31 | 42,700 | — | — |
| 2000-06-30 | $10.38 | $18.09 | 169,800 | — | — |
| 2000-06-29 | $10.19 | $17.77 | 84,900 | — | — |
| 2000-06-28 | $10.19 | $17.77 | 100,200 | — | — |
| 2000-06-27 | $10.25 | $17.87 | 200,700 | — | — |
| 2000-06-26 | $10.13 | $17.66 | 130,200 | — | — |
| 2000-06-23 | $10.13 | $17.66 | 48,600 | — | — |
| 2000-06-22 | $10.06 | $17.55 | 103,100 | — | — |
| 2000-06-21 | $10.19 | $17.77 | 90,700 | — | — |
| 2000-06-20 | $10.13 | $17.66 | 90,400 | — | — |
| 2000-06-19 | $10.44 | $18.20 | 138,400 | — | — |
| 2000-06-16 | $10.38 | $18.09 | 253,400 | — | — |
| 2000-06-15 | $10.19 | $17.77 | 251,900 | — | — |
| 2000-06-14 | $10.19 | $17.77 | 82,900 | — | — |
| 2000-06-13 | $10.19 | $17.77 | 154,300 | — | — |
| 2000-06-12 | $10.00 | $17.44 | 69,700 | — | — |
| 2000-06-09 | $10.25 | $17.87 | 121,000 | — | — |
| 2000-06-08 | $10.38 | $18.09 | 179,500 | — | — |
| 2000-06-07 | $10.25 | $17.87 | 137,600 | — | — |
| 2000-06-06 | $10.13 | $17.66 | 78,300 | — | — |
| 2000-06-05 | $10.25 | $17.87 | 168,700 | — | — |
| 2000-06-02 | $10.44 | $18.20 | 203,000 | — | — |
| 2000-06-01 | $10.06 | $17.55 | 263,200 | — | — |
| 2000-05-31 | $9.75 | $17.00 | 103,100 | — | — |
| 2000-05-30 | $10.00 | $17.44 | 112,800 | — | — |
| 2000-05-26 | $9.50 | $16.57 | 60,000 | — | — |
| 2000-05-25 | $9.44 | $16.46 | 249,700 | — | — |
| 2000-05-24 | $9.06 | $15.80 | 240,400 | — | — |
| 2000-05-23 | $9.19 | $16.02 | 241,200 | — | — |
| 2000-05-22 | $9.06 | $15.80 | 61,100 | — | — |
| 2000-05-19 | $9.25 | $16.13 | 359,400 | — | — |
| 2000-05-18 | $9.50 | $16.57 | 156,100 | — | — |
| 2000-05-17 | $9.13 | $15.91 | 136,100 | — | — |
| 2000-05-16 | $9.69 | $16.89 | 141,500 | — | — |
| 2000-05-15 | $9.81 | $17.11 | 286,000 | — | — |
| 2000-05-12 | $9.81 | $17.11 | 253,400 | — | — |
| 2000-05-11 | $9.75 | $17.00 | 279,400 | — | — |
| 2000-05-10 | $9.50 | $16.57 | 156,400 | — | — |
| 2000-05-09 | $9.69 | $16.89 | 215,200 | — | — |
| 2000-05-08 | $9.88 | $17.22 | 146,000 | — | — |
| 2000-05-05 | $9.94 | $17.33 | 84,100 | — | — |
| 2000-05-04 | $10.00 | $17.44 | 171,500 | — | — |
| 2000-05-03 | $10.00 | $17.44 | 198,000 | — | — |
| 2000-05-02 | $10.44 | $18.20 | 141,100 | — | — |
| 2000-05-01 | $10.75 | $18.75 | 119,000 | — | — |
| 2000-04-28 | $10.88 | $18.96 | 144,400 | — | — |
| 2000-04-27 | $10.13 | $17.66 | 53,800 | — | — |
| 2000-04-26 | $10.31 | $17.98 | 236,900 | — | — |
| 2000-04-25 | $10.44 | $18.10 | 228,100 | — | — |
| 2000-04-24 | $10.31 | $17.88 | 253,800 | — | — |
| 2000-04-20 | $10.25 | $17.77 | 286,300 | — | — |
| 2000-04-19 | $10.13 | $17.56 | 149,200 | — | — |
| 2000-04-18 | $10.38 | $17.99 | 271,700 | — | — |
| 2000-04-17 | $10.44 | $18.10 | 305,800 | — | — |
| 2000-04-14 | $10.06 | $17.45 | 227,600 | — | — |
| 2000-04-13 | $10.75 | $18.64 | 139,100 | — | — |
| 2000-04-12 | $10.69 | $18.53 | 364,700 | — | — |
| 2000-04-11 | $10.50 | $18.21 | 260,500 | — | — |
| 2000-04-10 | $10.44 | $18.10 | 188,200 | — | — |
| 2000-04-07 | $10.69 | $18.53 | 268,200 | — | — |
| 2000-04-06 | $10.63 | $18.42 | 445,600 | — | — |
| 2000-04-05 | $10.75 | $18.64 | 152,400 | — | — |
| 2000-04-04 | $10.86 | $18.83 | 219,500 | — | — |
| 2000-04-03 | $10.69 | $18.53 | 203,800 | — | — |
| 2000-03-31 | $10.75 | $18.64 | 233,100 | — | — |
| 2000-03-30 | $10.69 | $18.53 | 116,100 | — | — |
| 2000-03-29 | $10.81 | $18.75 | 130,400 | — | — |
| 2000-03-28 | $11.06 | $19.18 | 326,700 | — | — |
| 2000-03-27 | $10.94 | $18.97 | 127,900 | — | — |
| 2000-03-24 | $11.25 | $19.51 | 329,100 | — | — |
| 2000-03-23 | $11.19 | $19.40 | 137,200 | — | — |
| 2000-03-22 | $11.00 | $19.07 | 196,800 | — | — |
| 2000-03-21 | $11.25 | $19.51 | 135,000 | — | — |
| 2000-03-20 | $11.44 | $19.83 | 220,700 | — | — |
| 2000-03-17 | $11.25 | $19.51 | 589,700 | — | — |
| 2000-03-16 | $11.25 | $19.51 | 641,600 | — | — |
| 2000-03-15 | $11.06 | $19.18 | 875,200 | — | — |
| 2000-03-14 | $10.75 | $18.64 | 453,600 | — | — |
| 2000-03-13 | $10.69 | $18.53 | 200,000 | — | — |
| 2000-03-10 | $10.81 | $18.75 | 1,166,300 | — | — |
| 2000-03-09 | $10.63 | $18.42 | 786,900 | — | — |
| 2000-03-08 | $10.63 | $18.42 | 313,000 | — | — |
| 2000-03-07 | $10.25 | $17.77 | 286,600 | — | — |
| 2000-03-06 | $10.38 | $17.99 | 254,700 | — | — |
| 2000-03-03 | $10.63 | $18.42 | 422,800 | — | — |
| 2000-03-02 | $10.69 | $18.53 | 722,800 | — | — |
| 2000-03-01 | $10.50 | $18.21 | 330,600 | — | — |
| 2000-02-29 | $10.50 | $18.21 | 237,800 | — | — |
| 2000-02-28 | $10.56 | $18.31 | 90,200 | — | — |
| 2000-02-25 | $10.88 | $18.86 | 285,500 | — | — |
| 2000-02-24 | $10.69 | $18.53 | 99,100 | — | — |
| 2000-02-23 | $11.00 | $19.07 | 370,900 | — | — |
| 2000-02-22 | $11.19 | $19.40 | 394,300 | — | — |
| 2000-02-18 | $10.63 | $18.42 | 171,600 | — | — |
| 2000-02-17 | $10.81 | $18.75 | 189,400 | — | — |
| 2000-02-16 | $10.75 | $18.64 | 254,700 | — | — |
| 2000-02-15 | $10.50 | $18.21 | 174,400 | — | — |
| 2000-02-14 | $10.25 | $17.77 | 163,400 | — | — |
| 2000-02-11 | $10.00 | $17.34 | 357,800 | — | — |
| 2000-02-10 | $10.44 | $18.10 | 220,700 | — | — |
| 2000-02-09 | $10.75 | $18.64 | 530,200 | — | — |
| 2000-02-08 | $11.00 | $19.07 | 408,700 | — | — |
| 2000-02-07 | $10.69 | $18.53 | 147,300 | — | — |
| 2000-02-04 | $10.25 | $17.77 | 170,000 | — | — |
| 2000-02-03 | $10.50 | $18.21 | 528,400 | — | — |
| 2000-02-02 | $10.06 | $17.45 | 114,300 | — | — |
| 2000-02-01 | $10.06 | $17.45 | 132,500 | — | — |
| 2000-01-31 | $10.00 | $17.34 | 343,200 | — | — |
| 2000-01-28 | $10.00 | $17.34 | 135,900 | — | — |
| 2000-01-27 | $10.31 | $17.88 | 113,800 | — | — |
| 2000-01-26 | $10.44 | $18.10 | 110,200 | — | — |
| 2000-01-25 | $10.31 | $17.63 | 314,300 | — | — |
| 2000-01-24 | $10.25 | $17.52 | 422,200 | — | — |
| 2000-01-21 | $10.25 | $17.52 | 142,800 | — | — |
| 2000-01-20 | $10.69 | $18.27 | 138,400 | — | — |
| 2000-01-19 | $10.25 | $17.52 | 105,300 | — | — |
| 2000-01-18 | $10.31 | $17.63 | 187,000 | — | — |
| 2000-01-14 | $11.25 | $19.23 | 83,700 | — | — |
| 2000-01-13 | $10.94 | $18.70 | 70,900 | — | — |
| 2000-01-12 | $10.88 | $18.59 | 133,000 | — | — |
| 2000-01-11 | $11.13 | $19.02 | 129,300 | — | — |
| 2000-01-10 | $11.38 | $19.44 | 49,200 | — | — |
| 2000-01-07 | $11.69 | $19.98 | 170,100 | — | — |
| 2000-01-06 | $11.25 | $19.23 | 66,100 | — | — |
| 2000-01-05 | $11.25 | $19.23 | 81,200 | — | — |
| 2000-01-04 | $11.38 | $19.44 | 96,800 | — | — |
| 2000-01-03 | $11.63 | $19.87 | 136,000 | — | — |