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
- 1995-06-07 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 | $10.03 | $10.03 | 738,800 | — | — |
| 2000-12-28 | $10.06 | $10.06 | 167,700 | — | — |
| 2000-12-27 | $10.25 | $10.25 | 278,000 | — | — |
| 2000-12-26 | $9.91 | $9.91 | 493,500 | — | — |
| 2000-12-22 | $9.75 | $9.75 | 541,700 | — | — |
| 2000-12-21 | $9.63 | $9.62 | 449,300 | — | — |
| 2000-12-20 | $9.31 | $9.31 | 366,600 | — | — |
| 2000-12-19 | $9.56 | $9.56 | 1,158,000 | — | — |
| 2000-12-18 | $9.44 | $9.44 | 589,100 | — | — |
| 2000-12-15 | $9.34 | $9.34 | 345,400 | — | — |
| 2000-12-14 | $9.56 | $9.56 | 366,800 | — | — |
| 2000-12-13 | $9.06 | $9.06 | 195,200 | — | — |
| 2000-12-12 | $9.25 | $9.25 | 50,700 | — | — |
| 2000-12-11 | $9.38 | $9.37 | 203,800 | — | — |
| 2000-12-08 | $9.13 | $9.13 | 132,500 | — | — |
| 2000-12-07 | $9.03 | $9.03 | 226,200 | — | — |
| 2000-12-06 | $8.75 | $8.75 | 1,056,800 | — | — |
| 2000-12-05 | $9.31 | $9.31 | 899,200 | — | — |
| 2000-12-04 | $8.88 | $8.88 | 443,100 | — | — |
| 2000-12-01 | $8.88 | $8.88 | 472,100 | — | — |
| 2000-11-30 | $8.75 | $8.75 | 282,100 | — | — |
| 2000-11-29 | $8.81 | $8.81 | 615,200 | — | — |
| 2000-11-28 | $8.75 | $8.75 | 475,300 | — | — |
| 2000-11-27 | $8.63 | $8.63 | 848,100 | — | — |
| 2000-11-24 | $8.44 | $8.44 | 136,100 | — | — |
| 2000-11-22 | $8.38 | $8.38 | 246,500 | — | — |
| 2000-11-21 | $9.06 | $9.06 | 309,900 | — | — |
| 2000-11-20 | $8.75 | $8.75 | 565,900 | — | — |
| 2000-11-17 | $9.13 | $9.13 | 160,600 | — | — |
| 2000-11-16 | $8.88 | $8.88 | 90,300 | — | — |
| 2000-11-15 | $8.69 | $8.69 | 201,400 | — | — |
| 2000-11-14 | $8.88 | $8.88 | 306,200 | — | — |
| 2000-11-13 | $8.59 | $8.59 | 139,100 | — | — |
| 2000-11-10 | $8.50 | $8.50 | 76,500 | — | — |
| 2000-11-09 | $9.13 | $9.13 | 488,100 | — | — |
| 2000-11-08 | $8.88 | $8.88 | 128,900 | — | — |
| 2000-11-07 | $8.81 | $8.81 | 134,200 | — | — |
| 2000-11-06 | $8.88 | $8.88 | 131,600 | — | — |
| 2000-11-03 | $9.19 | $9.19 | 92,000 | — | — |
| 2000-11-02 | $9.25 | $9.25 | 70,600 | — | — |
| 2000-11-01 | $9.19 | $9.19 | 1,229,000 | — | — |
| 2000-10-31 | $9.22 | $9.22 | 2,726,100 | — | — |
| 2000-10-30 | $8.75 | $8.75 | 1,530,500 | — | — |
| 2000-10-27 | $8.63 | $8.63 | 1,687,500 | — | — |
| 2000-10-26 | $9.25 | $9.25 | 201,500 | — | — |
| 2000-10-25 | $8.56 | $8.56 | 465,300 | — | — |
| 2000-10-24 | $9.09 | $9.09 | 121,400 | — | — |
| 2000-10-23 | $9.25 | $9.25 | 185,700 | — | — |
| 2000-10-20 | $9.00 | $9.00 | 1,398,400 | — | — |
| 2000-10-19 | $8.81 | $8.81 | 273,300 | — | — |
| 2000-10-18 | $9.06 | $9.06 | 160,700 | — | — |
| 2000-10-17 | $9.00 | $9.00 | 479,800 | — | — |
| 2000-10-16 | $9.50 | $9.50 | 276,000 | — | — |
| 2000-10-13 | $9.63 | $9.62 | 357,500 | — | — |
| 2000-10-12 | $9.63 | $9.62 | 139,500 | — | — |
| 2000-10-11 | $9.94 | $9.94 | 256,800 | — | — |
| 2000-10-10 | $10.13 | $10.12 | 208,600 | — | — |
| 2000-10-09 | $10.06 | $10.06 | 93,300 | — | — |
| 2000-10-06 | $10.56 | $10.56 | 489,400 | — | — |
| 2000-10-05 | $10.00 | $10.00 | 335,500 | — | — |
| 2000-10-04 | $10.69 | $10.69 | 257,500 | — | — |
| 2000-10-03 | $10.56 | $10.56 | 488,800 | — | — |
| 2000-10-02 | $9.81 | $9.81 | 300,900 | — | — |
| 2000-09-29 | $10.94 | $10.94 | 714,100 | — | — |
| 2000-09-28 | $9.94 | $9.94 | 242,900 | — | — |
| 2000-09-27 | $9.88 | $9.88 | 213,200 | — | — |
| 2000-09-26 | $9.97 | $9.97 | 485,600 | — | — |
| 2000-09-25 | $11.06 | $11.06 | 79,300 | — | — |
| 2000-09-22 | $10.94 | $10.94 | 283,500 | — | — |
| 2000-09-21 | $11.38 | $11.38 | 67,200 | — | — |
| 2000-09-20 | $11.56 | $11.56 | 120,000 | — | — |
| 2000-09-19 | $11.50 | $11.50 | 101,800 | — | — |
| 2000-09-18 | $11.56 | $11.56 | 166,400 | — | — |
| 2000-09-15 | $11.50 | $11.50 | 249,800 | — | — |
| 2000-09-14 | $11.94 | $11.94 | 90,500 | — | — |
| 2000-09-13 | $11.63 | $11.62 | 59,100 | — | — |
| 2000-09-12 | $11.56 | $11.56 | 45,900 | — | — |
| 2000-09-11 | $11.38 | $11.38 | 257,900 | — | — |
| 2000-09-08 | $11.75 | $11.75 | 633,300 | — | — |
| 2000-09-07 | $12.06 | $12.06 | 173,400 | — | — |
| 2000-09-06 | $11.94 | $11.94 | 429,600 | — | — |
| 2000-09-05 | $12.13 | $12.12 | 374,900 | — | — |
| 2000-09-01 | $12.00 | $12.00 | 105,500 | — | — |
| 2000-08-31 | $12.06 | $12.06 | 353,700 | — | — |
| 2000-08-30 | $11.94 | $11.94 | 74,200 | — | — |
| 2000-08-29 | $11.81 | $11.81 | 90,400 | — | — |
| 2000-08-28 | $12.00 | $12.00 | 164,800 | — | — |
| 2000-08-25 | $12.50 | $12.50 | 427,800 | — | — |
| 2000-08-24 | $12.13 | $12.12 | 546,500 | — | — |
| 2000-08-23 | $12.00 | $12.00 | 90,900 | — | — |
| 2000-08-22 | $12.13 | $12.12 | 255,800 | — | — |
| 2000-08-21 | $12.25 | $12.25 | 165,100 | — | — |
| 2000-08-18 | $12.31 | $12.31 | 300,400 | — | — |
| 2000-08-17 | $11.56 | $11.56 | 533,500 | — | — |
| 2000-08-16 | $12.50 | $12.50 | 467,600 | — | — |
| 2000-08-15 | $12.25 | $12.25 | 285,000 | — | — |
| 2000-08-14 | $12.00 | $12.00 | 738,500 | — | — |
| 2000-08-11 | $12.19 | $12.19 | 1,375,600 | — | — |
| 2000-08-10 | $11.25 | $11.25 | 221,300 | — | — |
| 2000-08-09 | $11.31 | $11.31 | 173,000 | — | — |
| 2000-08-08 | $11.25 | $11.25 | 290,900 | — | — |
| 2000-08-07 | $11.25 | $11.25 | 271,000 | — | — |
| 2000-08-04 | $11.31 | $11.31 | 451,500 | — | — |
| 2000-08-03 | $10.94 | $10.94 | 1,841,900 | — | — |
| 2000-08-02 | $11.00 | $11.00 | 449,000 | — | — |
| 2000-08-01 | $11.00 | $11.00 | 288,300 | — | — |
| 2000-07-31 | $10.94 | $10.94 | 225,800 | — | — |
| 2000-07-28 | $10.44 | $10.44 | 251,600 | — | — |
| 2000-07-27 | $10.75 | $10.75 | 282,000 | — | — |
| 2000-07-26 | $11.31 | $11.31 | 392,900 | — | — |
| 2000-07-25 | $10.94 | $10.94 | 456,800 | — | — |
| 2000-07-24 | $11.31 | $11.31 | 251,200 | — | — |
| 2000-07-21 | $10.56 | $10.56 | 216,200 | — | — |
| 2000-07-20 | $10.92 | $10.92 | 427,800 | — | — |
| 2000-07-19 | $11.56 | $11.56 | 485,600 | — | — |
| 2000-07-18 | $12.00 | $12.00 | 126,500 | — | — |
| 2000-07-17 | $12.13 | $12.12 | 185,400 | — | — |
| 2000-07-14 | $12.13 | $12.12 | 308,800 | — | — |
| 2000-07-13 | $12.44 | $12.44 | 263,200 | — | — |
| 2000-07-12 | $12.56 | $12.56 | 362,200 | — | — |
| 2000-07-11 | $12.50 | $12.50 | 580,900 | — | — |
| 2000-07-10 | $12.19 | $12.19 | 578,800 | — | — |
| 2000-07-07 | $12.75 | $12.75 | 930,600 | — | — |
| 2000-07-06 | $13.00 | $13.00 | 1,287,500 | — | — |
| 2000-07-05 | $12.06 | $12.06 | 830,000 | — | — |
| 2000-07-03 | $10.97 | $10.97 | 365,800 | — | — |
| 2000-06-30 | $11.00 | $11.00 | 1,105,500 | — | — |
| 2000-06-29 | $11.38 | $11.38 | 995,400 | — | — |
| 2000-06-28 | $9.81 | $9.81 | 1,943,700 | — | — |
| 2000-06-27 | $9.63 | $9.62 | 268,500 | — | — |
| 2000-06-26 | $9.19 | $9.19 | 189,600 | — | — |
| 2000-06-23 | $9.13 | $9.13 | 400,400 | — | — |
| 2000-06-22 | $9.19 | $9.19 | 1,048,900 | — | — |
| 2000-06-21 | $9.16 | $9.16 | 547,600 | — | — |
| 2000-06-20 | $9.13 | $9.13 | 383,800 | — | — |
| 2000-06-19 | $9.13 | $9.13 | 643,200 | — | — |
| 2000-06-16 | $9.00 | $9.00 | 194,000 | — | — |
| 2000-06-15 | $9.00 | $9.00 | 167,600 | — | — |
| 2000-06-14 | $8.75 | $8.75 | 147,200 | — | — |
| 2000-06-13 | $8.69 | $8.69 | 234,600 | — | — |
| 2000-06-12 | $8.63 | $8.63 | 408,800 | — | — |
| 2000-06-09 | $9.06 | $9.06 | 126,700 | — | — |
| 2000-06-08 | $9.06 | $9.06 | 107,100 | — | — |
| 2000-06-07 | $8.94 | $8.94 | 899,300 | — | — |
| 2000-06-06 | $8.81 | $8.81 | 198,300 | — | — |
| 2000-06-05 | $9.00 | $9.00 | 233,300 | — | — |
| 2000-06-02 | $9.38 | $9.37 | 639,400 | — | — |
| 2000-06-01 | $9.00 | $9.00 | 733,300 | — | — |
| 2000-05-31 | $8.25 | $8.25 | 545,200 | — | — |
| 2000-05-30 | $7.94 | $7.94 | 160,600 | — | — |
| 2000-05-26 | $7.50 | $7.50 | 379,400 | — | — |
| 2000-05-25 | $7.06 | $7.06 | 718,600 | — | — |
| 2000-05-24 | $7.56 | $7.56 | 239,300 | — | — |
| 2000-05-23 | $7.50 | $7.50 | 272,300 | — | — |
| 2000-05-22 | $7.88 | $7.88 | 92,400 | — | — |
| 2000-05-19 | $8.06 | $8.06 | 178,400 | — | — |
| 2000-05-18 | $8.19 | $8.19 | 214,500 | — | — |
| 2000-05-17 | $8.06 | $8.06 | 408,800 | — | — |
| 2000-05-16 | $8.13 | $8.12 | 536,700 | — | — |
| 2000-05-15 | $8.06 | $8.06 | 585,200 | — | — |
| 2000-05-12 | $7.63 | $7.62 | 206,500 | — | — |
| 2000-05-11 | $7.56 | $7.56 | 161,600 | — | — |
| 2000-05-10 | $7.63 | $7.62 | 405,800 | — | — |
| 2000-05-09 | $7.81 | $7.81 | 566,500 | — | — |
| 2000-05-08 | $7.81 | $7.81 | 308,600 | — | — |
| 2000-05-05 | $7.88 | $7.88 | 691,000 | — | — |
| 2000-05-04 | $7.88 | $7.88 | 1,111,400 | — | — |
| 2000-05-03 | $8.00 | $8.00 | 504,900 | — | — |
| 2000-05-02 | $7.69 | $7.69 | 144,000 | — | — |
| 2000-05-01 | $7.44 | $7.44 | 343,800 | — | — |
| 2000-04-28 | $7.81 | $7.81 | 1,064,600 | — | — |
| 2000-04-27 | $7.50 | $7.50 | 207,500 | — | — |
| 2000-04-26 | $7.19 | $7.19 | 705,500 | — | — |
| 2000-04-25 | $7.75 | $7.75 | 169,300 | — | — |
| 2000-04-24 | $7.69 | $7.69 | 318,100 | — | — |
| 2000-04-20 | $7.94 | $7.94 | 288,800 | — | — |
| 2000-04-19 | $8.00 | $8.00 | 298,600 | — | — |
| 2000-04-18 | $8.31 | $8.31 | 274,700 | — | — |
| 2000-04-17 | $7.56 | $7.56 | 146,100 | — | — |
| 2000-04-14 | $8.19 | $8.19 | 450,800 | — | — |
| 2000-04-13 | $8.44 | $8.44 | 669,200 | — | — |
| 2000-04-12 | $8.25 | $8.25 | 328,600 | — | — |
| 2000-04-11 | $8.56 | $8.56 | 150,100 | — | — |
| 2000-04-10 | $8.50 | $8.50 | 234,600 | — | — |
| 2000-04-07 | $8.75 | $8.75 | 219,900 | — | — |
| 2000-04-06 | $8.75 | $8.75 | 226,000 | — | — |
| 2000-04-05 | $8.69 | $8.69 | 161,500 | — | — |
| 2000-04-04 | $8.75 | $8.75 | 310,900 | — | — |
| 2000-04-03 | $8.75 | $8.75 | 141,500 | — | — |
| 2000-03-31 | $8.94 | $8.94 | 506,600 | — | — |
| 2000-03-30 | $9.00 | $9.00 | 389,300 | — | — |
| 2000-03-29 | $9.13 | $9.13 | 329,700 | — | — |
| 2000-03-28 | $8.75 | $8.75 | 330,900 | — | — |
| 2000-03-27 | $9.38 | $9.37 | 335,600 | — | — |
| 2000-03-24 | $9.25 | $9.25 | 664,000 | — | — |
| 2000-03-23 | $9.19 | $9.19 | 350,800 | — | — |
| 2000-03-22 | $8.97 | $8.97 | 686,500 | — | — |
| 2000-03-21 | $8.94 | $8.94 | 390,100 | — | — |
| 2000-03-20 | $9.00 | $9.00 | 677,100 | — | — |
| 2000-03-17 | $9.09 | $9.09 | 475,400 | — | — |
| 2000-03-16 | $9.06 | $9.06 | 807,100 | — | — |
| 2000-03-15 | $9.13 | $9.13 | 1,013,200 | — | — |
| 2000-03-14 | $8.94 | $8.94 | 202,200 | — | — |
| 2000-03-13 | $8.94 | $8.94 | 774,700 | — | — |
| 2000-03-10 | $8.88 | $8.88 | 454,600 | — | — |
| 2000-03-09 | $9.31 | $9.31 | 502,800 | — | — |
| 2000-03-08 | $9.19 | $9.19 | 473,800 | — | — |
| 2000-03-07 | $8.94 | $8.94 | 716,200 | — | — |
| 2000-03-06 | $9.25 | $9.25 | 417,700 | — | — |
| 2000-03-03 | $9.75 | $9.75 | 609,900 | — | — |
| 2000-03-02 | $9.50 | $9.50 | 263,400 | — | — |
| 2000-03-01 | $9.63 | $9.62 | 279,000 | — | — |
| 2000-02-29 | $9.50 | $9.50 | 511,900 | — | — |
| 2000-02-28 | $9.25 | $9.25 | 341,800 | — | — |
| 2000-02-25 | $9.50 | $9.50 | 399,600 | — | — |
| 2000-02-24 | $9.44 | $9.44 | 339,200 | — | — |
| 2000-02-23 | $9.56 | $9.56 | 636,200 | — | — |
| 2000-02-22 | $9.19 | $9.19 | 733,900 | — | — |
| 2000-02-18 | $9.75 | $9.75 | 979,300 | — | — |
| 2000-02-17 | $9.81 | $9.81 | 766,400 | — | — |
| 2000-02-16 | $9.19 | $9.19 | 975,100 | — | — |
| 2000-02-15 | $9.19 | $9.19 | 845,400 | — | — |
| 2000-02-14 | $9.31 | $9.31 | 392,800 | — | — |
| 2000-02-11 | $9.25 | $9.25 | 455,900 | — | — |
| 2000-02-10 | $8.91 | $8.91 | 818,000 | — | — |
| 2000-02-09 | $8.63 | $8.63 | 1,138,000 | — | — |
| 2000-02-08 | $8.50 | $8.50 | 1,175,700 | — | — |
| 2000-02-07 | $8.94 | $8.94 | 961,400 | — | — |
| 2000-02-04 | $8.92 | $8.92 | 996,300 | — | — |
| 2000-02-03 | $9.06 | $9.06 | 1,074,900 | — | — |
| 2000-02-02 | $8.25 | $8.25 | 378,100 | — | — |
| 2000-02-01 | $8.06 | $8.06 | 548,100 | — | — |
| 2000-01-31 | $8.00 | $8.00 | 398,800 | — | — |
| 2000-01-28 | $8.00 | $8.00 | 582,000 | — | — |
| 2000-01-27 | $8.28 | $8.28 | 1,534,600 | — | — |
| 2000-01-26 | $7.88 | $7.88 | 1,276,300 | — | — |
| 2000-01-25 | $8.50 | $8.50 | 1,288,800 | — | — |
| 2000-01-24 | $8.88 | $8.88 | 993,100 | — | — |
| 2000-01-21 | $9.69 | $9.69 | 1,119,400 | — | — |
| 2000-01-20 | $9.38 | $9.37 | 917,500 | — | — |
| 2000-01-19 | $10.00 | $10.00 | 2,044,900 | — | — |
| 2000-01-18 | $10.25 | $10.25 | 743,900 | — | — |
| 2000-01-14 | $10.50 | $10.50 | 435,400 | — | — |
| 2000-01-13 | $10.38 | $10.38 | 285,400 | — | — |
| 2000-01-12 | $10.50 | $10.50 | 414,300 | — | — |
| 2000-01-11 | $10.94 | $10.94 | 150,200 | — | — |
| 2000-01-10 | $11.06 | $11.06 | 309,900 | — | — |
| 2000-01-07 | $11.31 | $11.31 | 245,900 | — | — |
| 2000-01-06 | $11.25 | $11.25 | 308,400 | — | — |
| 2000-01-05 | $10.75 | $10.75 | 1,482,400 | — | — |
| 2000-01-04 | $11.06 | $11.06 | 480,900 | — | — |
| 2000-01-03 | $11.50 | $11.50 | 276,500 | — | — |