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
- 1994-03-18 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 | $9.75 | $9.75 | 388,000 | — | — |
| 2000-12-28 | $9.39 | $9.39 | 202,000 | — | — |
| 2000-12-27 | $9.03 | $9.03 | 568,000 | — | — |
| 2000-12-26 | $8.94 | $8.94 | 75,200 | — | — |
| 2000-12-22 | $8.88 | $8.88 | 447,200 | — | — |
| 2000-12-21 | $9.42 | $9.42 | 681,200 | — | — |
| 2000-12-20 | $9.31 | $9.31 | 1,140,800 | — | — |
| 2000-12-19 | $12.22 | $12.22 | 75,600 | — | — |
| 2000-12-18 | $12.95 | $12.95 | 121,200 | — | — |
| 2000-12-15 | $13.13 | $13.13 | 70,400 | — | — |
| 2000-12-14 | $13.09 | $13.09 | 101,200 | — | — |
| 2000-12-13 | $13.22 | $13.22 | 67,200 | — | — |
| 2000-12-12 | $13.09 | $13.09 | 178,800 | — | — |
| 2000-12-11 | $13.38 | $13.38 | 85,600 | — | — |
| 2000-12-08 | $13.25 | $13.25 | 124,400 | — | — |
| 2000-12-07 | $12.41 | $12.41 | 129,600 | — | — |
| 2000-12-06 | $11.78 | $11.78 | 290,000 | — | — |
| 2000-12-05 | $11.66 | $11.66 | 335,600 | — | — |
| 2000-12-04 | $11.31 | $11.31 | 64,800 | — | — |
| 2000-12-01 | $11.59 | $11.59 | 54,800 | — | — |
| 2000-11-30 | $12.09 | $12.09 | 390,000 | — | — |
| 2000-11-29 | $12.09 | $12.09 | 46,800 | — | — |
| 2000-11-28 | $12.63 | $12.63 | 29,600 | — | — |
| 2000-11-27 | $13.00 | $13.00 | 34,800 | — | — |
| 2000-11-24 | $13.66 | $13.66 | 22,400 | — | — |
| 2000-11-22 | $13.61 | $13.61 | 48,400 | — | — |
| 2000-11-21 | $13.69 | $13.69 | 100,400 | — | — |
| 2000-11-20 | $13.70 | $13.70 | 138,400 | — | — |
| 2000-11-17 | $14.00 | $14.00 | 231,200 | — | — |
| 2000-11-16 | $14.31 | $14.31 | 170,400 | — | — |
| 2000-11-15 | $14.53 | $14.53 | 163,600 | — | — |
| 2000-11-14 | $14.63 | $14.63 | 100,800 | — | — |
| 2000-11-13 | $14.38 | $14.38 | 339,600 | — | — |
| 2000-11-10 | $14.34 | $14.34 | 263,200 | — | — |
| 2000-11-09 | $14.94 | $14.94 | 368,400 | — | — |
| 2000-11-08 | $14.16 | $14.16 | 268,400 | — | — |
| 2000-11-07 | $14.44 | $14.44 | 176,400 | — | — |
| 2000-11-06 | $13.88 | $13.88 | 300,000 | — | — |
| 2000-11-03 | $13.59 | $13.59 | 215,600 | — | — |
| 2000-11-02 | $12.97 | $12.97 | 162,000 | — | — |
| 2000-11-01 | $12.50 | $12.50 | 194,800 | — | — |
| 2000-10-31 | $11.94 | $11.94 | 251,200 | — | — |
| 2000-10-30 | $11.08 | $11.08 | 304,800 | — | — |
| 2000-10-27 | $10.91 | $10.91 | 1,350,800 | — | — |
| 2000-10-26 | $10.88 | $10.88 | 840,800 | — | — |
| 2000-10-25 | $10.75 | $10.75 | 168,000 | — | — |
| 2000-10-24 | $11.25 | $11.25 | 156,800 | — | — |
| 2000-10-23 | $11.81 | $11.81 | 273,200 | — | — |
| 2000-10-20 | $11.89 | $11.89 | 445,600 | — | — |
| 2000-10-19 | $11.50 | $11.50 | 901,200 | — | — |
| 2000-10-18 | $10.75 | $10.75 | 143,600 | — | — |
| 2000-10-17 | $10.44 | $10.44 | 236,800 | — | — |
| 2000-10-16 | $10.50 | $10.50 | 150,800 | — | — |
| 2000-10-13 | $11.02 | $11.02 | 307,200 | — | — |
| 2000-10-12 | $11.06 | $11.06 | 304,800 | — | — |
| 2000-10-11 | $11.69 | $11.69 | 374,400 | — | — |
| 2000-10-10 | $11.66 | $11.66 | 463,600 | — | — |
| 2000-10-09 | $11.75 | $11.75 | 310,400 | — | — |
| 2000-10-06 | $11.75 | $11.75 | 212,400 | — | — |
| 2000-10-05 | $12.13 | $12.13 | 502,000 | — | — |
| 2000-10-04 | $12.22 | $12.22 | 516,800 | — | — |
| 2000-10-03 | $11.88 | $11.88 | 573,600 | — | — |
| 2000-10-02 | $13.13 | $13.13 | 288,400 | — | — |
| 2000-09-29 | $13.34 | $13.34 | 455,200 | — | — |
| 2000-09-28 | $13.75 | $13.75 | 457,200 | — | — |
| 2000-09-27 | $13.19 | $13.19 | 248,800 | — | — |
| 2000-09-26 | $13.50 | $13.50 | 670,800 | — | — |
| 2000-09-25 | $13.00 | $13.00 | 1,291,200 | — | — |
| 2000-09-22 | $14.50 | $14.50 | 964,400 | — | — |
| 2000-09-21 | $15.19 | $15.19 | 206,400 | — | — |
| 2000-09-20 | $15.69 | $15.69 | 282,800 | — | — |
| 2000-09-19 | $15.28 | $15.28 | 479,600 | — | — |
| 2000-09-18 | $15.00 | $15.00 | 1,547,200 | — | — |
| 2000-09-15 | $16.19 | $16.19 | 497,200 | — | — |
| 2000-09-14 | $17.75 | $17.75 | 818,000 | — | — |
| 2000-09-13 | $16.63 | $16.63 | 335,200 | — | — |
| 2000-09-12 | $16.66 | $16.66 | 363,200 | — | — |
| 2000-09-11 | $16.94 | $16.94 | 528,800 | — | — |
| 2000-09-08 | $16.72 | $16.72 | 603,600 | — | — |
| 2000-09-07 | $16.91 | $16.91 | 1,174,400 | — | — |
| 2000-09-06 | $16.13 | $16.13 | 523,600 | — | — |
| 2000-09-05 | $15.81 | $15.81 | 1,265,200 | — | — |
| 2000-09-01 | $15.50 | $15.50 | 502,000 | — | — |
| 2000-08-31 | $14.98 | $14.98 | 942,800 | — | — |
| 2000-08-30 | $14.09 | $14.09 | 342,800 | — | — |
| 2000-08-29 | $14.06 | $14.06 | 941,600 | — | — |
| 2000-08-28 | $14.84 | $14.84 | 1,198,000 | — | — |
| 2000-08-25 | $13.95 | $13.95 | 785,600 | — | — |
| 2000-08-24 | $13.44 | $13.44 | 246,000 | — | — |
| 2000-08-23 | $13.63 | $13.63 | 639,600 | — | — |
| 2000-08-22 | $13.50 | $13.50 | 2,743,600 | — | — |
| 2000-08-21 | $11.98 | $11.98 | 651,200 | — | — |
| 2000-08-18 | $11.73 | $11.73 | 1,658,000 | — | — |
| 2000-08-17 | $10.25 | $10.25 | 69,600 | — | — |
| 2000-08-16 | $10.31 | $10.31 | 107,600 | — | — |
| 2000-08-15 | $10.28 | $10.28 | 87,200 | — | — |
| 2000-08-14 | $10.56 | $10.56 | 120,400 | — | — |
| 2000-08-11 | $10.41 | $10.41 | 242,800 | — | — |
| 2000-08-10 | $10.03 | $10.03 | 210,400 | — | — |
| 2000-08-09 | $9.97 | $9.97 | 80,000 | — | — |
| 2000-08-08 | $9.63 | $9.63 | 104,000 | — | — |
| 2000-08-07 | $10.48 | $10.48 | 106,400 | — | — |
| 2000-08-04 | $10.38 | $10.38 | 254,800 | — | — |
| 2000-08-03 | $10.56 | $10.56 | 286,000 | — | — |
| 2000-08-02 | $10.25 | $10.25 | 203,200 | — | — |
| 2000-08-01 | $9.44 | $9.44 | 178,800 | — | — |
| 2000-07-31 | $9.47 | $9.47 | 206,800 | — | — |
| 2000-07-28 | $9.41 | $9.41 | 80,800 | — | — |
| 2000-07-27 | $9.56 | $9.56 | 137,600 | — | — |
| 2000-07-26 | $10.19 | $10.19 | 115,600 | — | — |
| 2000-07-25 | $10.50 | $10.50 | 387,600 | — | — |
| 2000-07-24 | $10.19 | $10.19 | 253,600 | — | — |
| 2000-07-21 | $10.94 | $10.94 | 269,200 | — | — |
| 2000-07-20 | $11.73 | $11.73 | 678,800 | — | — |
| 2000-07-19 | $11.25 | $11.25 | 745,200 | — | — |
| 2000-07-18 | $10.47 | $10.47 | 258,800 | — | — |
| 2000-07-17 | $10.28 | $10.28 | 135,600 | — | — |
| 2000-07-14 | $10.00 | $10.00 | 124,800 | — | — |
| 2000-07-13 | $10.08 | $10.08 | 88,800 | — | — |
| 2000-07-12 | $10.03 | $10.03 | 116,800 | — | — |
| 2000-07-11 | $9.70 | $9.70 | 71,600 | — | — |
| 2000-07-10 | $10.47 | $10.47 | 162,400 | — | — |
| 2000-07-07 | $10.34 | $10.34 | 48,800 | — | — |
| 2000-07-06 | $10.28 | $10.28 | 352,400 | — | — |
| 2000-07-05 | $10.50 | $10.50 | 406,000 | — | — |
| 2000-07-03 | $10.14 | $10.14 | 32,400 | — | — |
| 2000-06-30 | $9.72 | $9.72 | 185,600 | — | — |
| 2000-06-29 | $9.50 | $9.50 | 87,200 | — | — |
| 2000-06-28 | $9.19 | $9.19 | 48,400 | — | — |
| 2000-06-27 | $8.77 | $8.77 | 93,600 | — | — |
| 2000-06-26 | $9.03 | $9.03 | 163,600 | — | — |
| 2000-06-23 | $8.78 | $8.78 | 280,800 | — | — |
| 2000-06-22 | $8.69 | $8.69 | 88,400 | — | — |
| 2000-06-21 | $8.75 | $8.75 | 338,800 | — | — |
| 2000-06-20 | $8.75 | $8.75 | 75,200 | — | — |
| 2000-06-19 | $8.75 | $8.75 | 77,200 | — | — |
| 2000-06-16 | $8.73 | $8.73 | 281,200 | — | — |
| 2000-06-15 | $8.63 | $8.63 | 250,800 | — | — |
| 2000-06-14 | $8.09 | $8.09 | 94,000 | — | — |
| 2000-06-13 | $8.45 | $8.45 | 133,600 | — | — |
| 2000-06-12 | $8.22 | $8.22 | 48,000 | — | — |
| 2000-06-09 | $8.02 | $8.02 | 63,200 | — | — |
| 2000-06-08 | $8.00 | $8.00 | 108,400 | — | — |
| 2000-06-07 | $8.44 | $8.44 | 98,400 | — | — |
| 2000-06-06 | $8.03 | $8.03 | 72,400 | — | — |
| 2000-06-05 | $7.83 | $7.83 | 194,800 | — | — |
| 2000-06-02 | $7.72 | $7.72 | 161,600 | — | — |
| 2000-06-01 | $7.64 | $7.64 | 132,800 | — | — |
| 2000-05-31 | $6.88 | $6.88 | 297,200 | — | — |
| 2000-05-30 | $7.05 | $7.05 | 180,800 | — | — |
| 2000-05-26 | $6.78 | $6.78 | 372,000 | — | — |
| 2000-05-25 | $6.56 | $6.56 | 193,600 | — | — |
| 2000-05-24 | $7.13 | $7.13 | 123,600 | — | — |
| 2000-05-23 | $7.38 | $7.38 | 35,200 | — | — |
| 2000-05-22 | $7.56 | $7.56 | 98,800 | — | — |
| 2000-05-19 | $7.53 | $7.53 | 182,000 | — | — |
| 2000-05-18 | $7.63 | $7.63 | 95,600 | — | — |
| 2000-05-17 | $8.13 | $8.13 | 13,200 | — | — |
| 2000-05-16 | $8.23 | $8.23 | 112,000 | — | — |
| 2000-05-15 | $8.25 | $8.25 | 40,800 | — | — |
| 2000-05-12 | $8.00 | $8.00 | 125,200 | — | — |
| 2000-05-11 | $7.72 | $7.72 | 612,000 | — | — |
| 2000-05-10 | $8.03 | $8.03 | 297,600 | — | — |
| 2000-05-09 | $8.63 | $8.63 | 56,400 | — | — |
| 2000-05-08 | $8.73 | $8.73 | 106,000 | — | — |
| 2000-05-05 | $8.81 | $8.81 | 74,800 | — | — |
| 2000-05-04 | $8.56 | $8.56 | 123,200 | — | — |
| 2000-05-03 | $8.47 | $8.47 | 156,400 | — | — |
| 2000-05-02 | $8.44 | $8.44 | 92,000 | — | — |
| 2000-05-01 | $8.44 | $8.44 | 146,800 | — | — |
| 2000-04-28 | $8.63 | $8.63 | 92,800 | — | — |
| 2000-04-27 | $8.50 | $8.50 | 151,200 | — | — |
| 2000-04-26 | $8.50 | $8.50 | 147,200 | — | — |
| 2000-04-25 | $8.86 | $8.86 | 253,200 | — | — |
| 2000-04-24 | $8.25 | $8.25 | 189,600 | — | — |
| 2000-04-20 | $8.28 | $8.28 | 171,600 | — | — |
| 2000-04-19 | $8.03 | $8.03 | 231,200 | — | — |
| 2000-04-18 | $7.78 | $7.78 | 234,400 | — | — |
| 2000-04-17 | $7.59 | $7.59 | 192,000 | — | — |
| 2000-04-14 | $6.91 | $6.91 | 303,600 | — | — |
| 2000-04-13 | $7.28 | $7.28 | 220,400 | — | — |
| 2000-04-12 | $7.58 | $7.58 | 190,800 | — | — |
| 2000-04-11 | $8.00 | $8.00 | 135,600 | — | — |
| 2000-04-10 | $8.31 | $8.31 | 404,000 | — | — |
| 2000-04-07 | $8.47 | $8.47 | 491,600 | — | — |
| 2000-04-06 | $8.44 | $8.44 | 1,371,600 | — | — |
| 2000-04-05 | $7.88 | $7.88 | 294,000 | — | — |
| 2000-04-04 | $8.67 | $8.67 | 240,400 | — | — |
| 2000-04-03 | $8.53 | $8.53 | 331,200 | — | — |
| 2000-03-31 | $8.88 | $8.88 | 216,400 | — | — |
| 2000-03-30 | $8.72 | $8.72 | 161,600 | — | — |
| 2000-03-29 | $8.94 | $8.94 | 147,200 | — | — |
| 2000-03-28 | $9.27 | $9.27 | 124,400 | — | — |
| 2000-03-27 | $9.16 | $9.16 | 205,600 | — | — |
| 2000-03-24 | $9.19 | $9.19 | 158,800 | — | — |
| 2000-03-23 | $9.34 | $9.34 | 213,200 | — | — |
| 2000-03-22 | $9.47 | $9.47 | 84,000 | — | — |
| 2000-03-21 | $9.63 | $9.63 | 108,800 | — | — |
| 2000-03-20 | $9.34 | $9.34 | 55,600 | — | — |
| 2000-03-17 | $9.53 | $9.53 | 91,200 | — | — |
| 2000-03-16 | $9.31 | $9.31 | 470,800 | — | — |
| 2000-03-15 | $9.63 | $9.63 | 298,800 | — | — |
| 2000-03-14 | $9.17 | $9.17 | 226,400 | — | — |
| 2000-03-13 | $10.22 | $10.22 | 177,200 | — | — |
| 2000-03-10 | $10.56 | $10.56 | 58,400 | — | — |
| 2000-03-09 | $10.56 | $10.56 | 124,000 | — | — |
| 2000-03-08 | $10.72 | $10.72 | 93,200 | — | — |
| 2000-03-07 | $10.23 | $10.23 | 263,600 | — | — |
| 2000-03-06 | $10.19 | $10.19 | 326,800 | — | — |
| 2000-03-03 | $10.66 | $10.66 | 364,800 | — | — |
| 2000-03-02 | $10.44 | $10.44 | 280,000 | — | — |
| 2000-03-01 | $9.94 | $9.94 | 463,600 | — | — |
| 2000-02-29 | $9.50 | $9.50 | 215,600 | — | — |
| 2000-02-28 | $9.41 | $9.41 | 129,600 | — | — |
| 2000-02-25 | $9.00 | $9.00 | 202,800 | — | — |
| 2000-02-24 | $9.00 | $9.00 | 239,200 | — | — |
| 2000-02-23 | $9.50 | $9.50 | 106,000 | — | — |
| 2000-02-22 | $9.25 | $9.25 | 418,800 | — | — |
| 2000-02-18 | $9.44 | $9.44 | 297,600 | — | — |
| 2000-02-17 | $9.75 | $9.75 | 142,800 | — | — |
| 2000-02-16 | $10.22 | $10.22 | 332,400 | — | — |
| 2000-02-15 | $10.25 | $10.25 | 219,200 | — | — |
| 2000-02-14 | $11.03 | $11.03 | 397,600 | — | — |
| 2000-02-11 | $9.47 | $9.47 | 387,600 | — | — |
| 2000-02-10 | $9.75 | $9.75 | 642,000 | — | — |
| 2000-02-09 | $10.38 | $10.38 | 324,000 | — | — |
| 2000-02-08 | $11.59 | $11.59 | 121,200 | — | — |
| 2000-02-07 | $12.00 | $12.00 | 121,600 | — | — |
| 2000-02-04 | $11.94 | $11.94 | 631,200 | — | — |
| 2000-02-03 | $12.00 | $12.00 | 462,800 | — | — |
| 2000-02-02 | $11.00 | $11.00 | 193,200 | — | — |
| 2000-02-01 | $11.25 | $11.25 | 185,200 | — | — |
| 2000-01-31 | $10.59 | $10.59 | 202,800 | — | — |
| 2000-01-28 | $10.56 | $10.56 | 592,000 | — | — |
| 2000-01-27 | $10.55 | $10.55 | 663,600 | — | — |
| 2000-01-26 | $11.09 | $11.09 | 365,600 | — | — |
| 2000-01-25 | $12.00 | $12.00 | 231,200 | — | — |
| 2000-01-24 | $11.63 | $11.63 | 602,800 | — | — |
| 2000-01-21 | $11.97 | $11.97 | 341,200 | — | — |
| 2000-01-20 | $10.94 | $10.94 | 208,800 | — | — |
| 2000-01-19 | $10.50 | $10.50 | 46,400 | — | — |
| 2000-01-18 | $10.44 | $10.44 | 372,400 | — | — |
| 2000-01-14 | $10.03 | $10.03 | 410,800 | — | — |
| 2000-01-13 | $10.19 | $10.19 | 137,200 | — | — |
| 2000-01-12 | $9.94 | $9.94 | 235,600 | — | — |
| 2000-01-11 | $9.81 | $9.81 | 142,400 | — | — |
| 2000-01-10 | $10.00 | $10.00 | 288,400 | — | — |
| 2000-01-07 | $9.98 | $9.98 | 410,400 | — | — |
| 2000-01-06 | $10.50 | $10.50 | 80,800 | — | — |
| 2000-01-05 | $10.16 | $10.16 | 203,600 | — | — |
| 2000-01-04 | $10.19 | $10.19 | 130,000 | — | — |
| 2000-01-03 | $10.41 | $10.41 | 279,600 | — | — |