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
- 1980-03-17 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 | $12.13 | $21.03 | 115,400 | — | — |
| 2000-12-28 | $12.25 | $21.25 | 80,000 | — | — |
| 2000-12-27 | $12.50 | $21.69 | 67,200 | — | — |
| 2000-12-26 | $11.75 | $20.38 | 97,800 | — | — |
| 2000-12-22 | $11.47 | $19.90 | 70,200 | — | — |
| 2000-12-21 | $11.44 | $19.84 | 94,600 | — | — |
| 2000-12-20 | $11.25 | $19.52 | 99,400 | — | — |
| 2000-12-19 | $11.25 | $19.52 | 114,800 | — | — |
| 2000-12-18 | $10.81 | $18.76 | 314,600 | — | — |
| 2000-12-15 | $10.66 | $18.49 | 227,200 | — | — |
| 2000-12-14 | $10.84 | $18.81 | 98,200 | — | — |
| 2000-12-13 | $10.88 | $18.87 | 120,400 | — | — |
| 2000-12-12 | $10.66 | $18.49 | 138,600 | — | — |
| 2000-12-11 | $10.59 | $18.38 | 202,400 | — | — |
| 2000-12-08 | $11.19 | $19.41 | 133,600 | — | — |
| 2000-12-07 | $11.00 | $19.08 | 115,800 | — | — |
| 2000-12-06 | $10.09 | $17.51 | 100,600 | — | — |
| 2000-12-05 | $10.16 | $17.62 | 101,400 | — | — |
| 2000-12-04 | $10.16 | $17.62 | 110,400 | — | — |
| 2000-12-01 | $10.44 | $18.11 | 38,200 | — | — |
| 2000-11-30 | $10.06 | $17.46 | 103,800 | — | — |
| 2000-11-29 | $10.13 | $17.56 | 146,800 | — | — |
| 2000-11-28 | $10.13 | $17.56 | 128,400 | — | — |
| 2000-11-27 | $10.00 | $17.35 | 57,000 | — | — |
| 2000-11-24 | $10.00 | $17.35 | 48,800 | — | — |
| 2000-11-22 | $10.03 | $17.40 | 97,600 | — | — |
| 2000-11-21 | $10.03 | $17.40 | 97,000 | — | — |
| 2000-11-20 | $10.25 | $17.78 | 73,600 | — | — |
| 2000-11-17 | $10.47 | $18.16 | 77,400 | — | — |
| 2000-11-16 | $10.06 | $17.46 | 39,000 | — | — |
| 2000-11-15 | $10.00 | $17.35 | 102,000 | — | — |
| 2000-11-14 | $9.97 | $17.29 | 223,200 | — | — |
| 2000-11-13 | $10.03 | $17.40 | 87,000 | — | — |
| 2000-11-10 | $9.94 | $17.11 | 244,400 | — | — |
| 2000-11-09 | $9.75 | $16.79 | 197,600 | — | — |
| 2000-11-08 | $8.63 | $14.85 | 54,800 | — | — |
| 2000-11-07 | $8.63 | $14.85 | 66,800 | — | — |
| 2000-11-06 | $8.63 | $14.85 | 64,000 | — | — |
| 2000-11-03 | $8.92 | $15.36 | 69,600 | — | — |
| 2000-11-02 | $8.84 | $15.23 | 59,200 | — | — |
| 2000-11-01 | $8.56 | $14.74 | 199,000 | — | — |
| 2000-10-31 | $8.63 | $14.85 | 109,000 | — | — |
| 2000-10-30 | $8.53 | $14.69 | 165,200 | — | — |
| 2000-10-27 | $8.50 | $14.63 | 114,800 | — | — |
| 2000-10-26 | $8.50 | $14.63 | 34,200 | — | — |
| 2000-10-25 | $8.28 | $14.26 | 78,200 | — | — |
| 2000-10-24 | $8.31 | $14.31 | 150,000 | — | — |
| 2000-10-23 | $8.19 | $14.10 | 149,600 | — | — |
| 2000-10-20 | $8.19 | $14.10 | 69,000 | — | — |
| 2000-10-19 | $8.09 | $13.94 | 51,800 | — | — |
| 2000-10-18 | $8.03 | $13.83 | 324,600 | — | — |
| 2000-10-17 | $8.06 | $13.88 | 46,600 | — | — |
| 2000-10-16 | $8.50 | $14.63 | 134,200 | — | — |
| 2000-10-13 | $8.63 | $14.85 | 52,800 | — | — |
| 2000-10-12 | $8.69 | $14.96 | 62,600 | — | — |
| 2000-10-11 | $8.75 | $15.06 | 68,200 | — | — |
| 2000-10-10 | $8.72 | $15.01 | 95,200 | — | — |
| 2000-10-09 | $8.72 | $15.01 | 59,800 | — | — |
| 2000-10-06 | $8.81 | $15.17 | 34,800 | — | — |
| 2000-10-05 | $8.88 | $15.28 | 32,200 | — | — |
| 2000-10-04 | $8.84 | $15.23 | 111,200 | — | — |
| 2000-10-03 | $8.81 | $15.17 | 117,200 | — | — |
| 2000-10-02 | $8.78 | $15.12 | 123,800 | — | — |
| 2000-09-29 | $8.94 | $15.39 | 148,600 | — | — |
| 2000-09-28 | $8.81 | $15.17 | 110,400 | — | — |
| 2000-09-27 | $8.63 | $14.85 | 30,600 | — | — |
| 2000-09-26 | $8.81 | $15.17 | 14,600 | — | — |
| 2000-09-25 | $8.81 | $15.17 | 56,600 | — | — |
| 2000-09-22 | $8.83 | $15.20 | 166,200 | — | — |
| 2000-09-21 | $8.81 | $15.17 | 26,200 | — | — |
| 2000-09-20 | $8.75 | $15.06 | 17,800 | — | — |
| 2000-09-19 | $8.78 | $15.12 | 165,800 | — | — |
| 2000-09-18 | $8.81 | $15.17 | 140,800 | — | — |
| 2000-09-15 | $8.69 | $14.96 | 72,000 | — | — |
| 2000-09-14 | $8.78 | $15.12 | 160,000 | — | — |
| 2000-09-13 | $8.75 | $15.06 | 56,800 | — | — |
| 2000-09-12 | $8.69 | $14.96 | 47,800 | — | — |
| 2000-09-11 | $8.78 | $15.12 | 117,600 | — | — |
| 2000-09-08 | $8.84 | $15.23 | 117,800 | — | — |
| 2000-09-07 | $8.91 | $15.33 | 40,200 | — | — |
| 2000-09-06 | $8.88 | $15.28 | 128,600 | — | — |
| 2000-09-05 | $8.84 | $15.23 | 92,000 | — | — |
| 2000-09-01 | $8.81 | $15.17 | 34,000 | — | — |
| 2000-08-31 | $8.97 | $15.44 | 54,800 | — | — |
| 2000-08-30 | $9.00 | $15.50 | 90,600 | — | — |
| 2000-08-29 | $8.84 | $15.21 | 708,600 | — | — |
| 2000-08-28 | $8.94 | $15.39 | 43,000 | — | — |
| 2000-08-25 | $9.00 | $15.50 | 62,200 | — | — |
| 2000-08-24 | $8.97 | $15.44 | 57,400 | — | — |
| 2000-08-23 | $8.81 | $15.17 | 50,000 | — | — |
| 2000-08-22 | $8.81 | $15.17 | 23,600 | — | — |
| 2000-08-21 | $8.88 | $15.28 | 50,800 | — | — |
| 2000-08-18 | $8.84 | $15.23 | 31,200 | — | — |
| 2000-08-17 | $8.91 | $15.33 | 352,200 | — | — |
| 2000-08-16 | $8.88 | $15.28 | 285,200 | — | — |
| 2000-08-15 | $8.75 | $15.06 | 25,000 | — | — |
| 2000-08-14 | $9.06 | $15.60 | 51,200 | — | — |
| 2000-08-11 | $8.91 | $15.33 | 26,600 | — | — |
| 2000-08-10 | $8.94 | $15.26 | 21,200 | — | — |
| 2000-08-09 | $9.19 | $15.69 | 46,200 | — | — |
| 2000-08-08 | $8.84 | $15.10 | 37,600 | — | — |
| 2000-08-07 | $8.78 | $14.99 | 129,400 | — | — |
| 2000-08-04 | $9.03 | $15.42 | 131,200 | — | — |
| 2000-08-03 | $9.13 | $15.58 | 136,200 | — | — |
| 2000-08-02 | $9.13 | $15.58 | 18,800 | — | — |
| 2000-08-01 | $9.22 | $15.74 | 61,800 | — | — |
| 2000-07-31 | $9.22 | $15.74 | 96,200 | — | — |
| 2000-07-28 | $9.16 | $15.63 | 26,600 | — | — |
| 2000-07-27 | $9.28 | $15.85 | 85,200 | — | — |
| 2000-07-26 | $9.44 | $16.11 | 106,400 | — | — |
| 2000-07-25 | $9.13 | $15.58 | 113,200 | — | — |
| 2000-07-24 | $9.13 | $15.58 | 110,600 | — | — |
| 2000-07-21 | $9.19 | $15.69 | 49,400 | — | — |
| 2000-07-20 | $9.16 | $15.63 | 106,600 | — | — |
| 2000-07-19 | $9.31 | $15.90 | 89,600 | — | — |
| 2000-07-18 | $9.28 | $15.85 | 130,800 | — | — |
| 2000-07-17 | $9.25 | $15.79 | 130,000 | — | — |
| 2000-07-14 | $9.25 | $15.79 | 20,200 | — | — |
| 2000-07-13 | $9.44 | $16.11 | 114,800 | — | — |
| 2000-07-12 | $9.13 | $15.58 | 58,000 | — | — |
| 2000-07-11 | $9.06 | $15.47 | 83,400 | — | — |
| 2000-07-10 | $9.56 | $16.33 | 41,000 | — | — |
| 2000-07-07 | $9.63 | $16.43 | 52,800 | — | — |
| 2000-07-06 | $9.19 | $15.69 | 154,000 | — | — |
| 2000-07-05 | $9.16 | $15.63 | 124,400 | — | — |
| 2000-07-03 | $9.47 | $16.17 | 25,200 | — | — |
| 2000-06-30 | $9.50 | $16.22 | 127,800 | — | — |
| 2000-06-29 | $9.44 | $16.11 | 137,200 | — | — |
| 2000-06-28 | $9.31 | $15.90 | 114,600 | — | — |
| 2000-06-27 | $8.94 | $15.26 | 89,400 | — | — |
| 2000-06-26 | $8.84 | $15.10 | 53,600 | — | — |
| 2000-06-23 | $8.75 | $14.94 | 104,800 | — | — |
| 2000-06-22 | $8.94 | $15.26 | 143,400 | — | — |
| 2000-06-21 | $9.41 | $16.06 | 40,000 | — | — |
| 2000-06-20 | $9.28 | $15.85 | 55,200 | — | — |
| 2000-06-19 | $9.31 | $15.90 | 130,600 | — | — |
| 2000-06-16 | $9.53 | $16.27 | 239,200 | — | — |
| 2000-06-15 | $9.59 | $16.38 | 111,400 | — | — |
| 2000-06-14 | $9.50 | $16.22 | 21,600 | — | — |
| 2000-06-13 | $9.55 | $16.31 | 245,400 | — | — |
| 2000-06-12 | $9.50 | $16.22 | 40,800 | — | — |
| 2000-06-09 | $9.63 | $16.43 | 14,200 | — | — |
| 2000-06-08 | $9.53 | $16.27 | 401,800 | — | — |
| 2000-06-07 | $9.53 | $16.27 | 29,800 | — | — |
| 2000-06-06 | $9.38 | $16.01 | 142,000 | — | — |
| 2000-06-05 | $9.50 | $16.22 | 32,400 | — | — |
| 2000-06-02 | $9.41 | $16.06 | 21,000 | — | — |
| 2000-06-01 | $9.50 | $16.22 | 26,400 | — | — |
| 2000-05-31 | $9.22 | $15.74 | 51,000 | — | — |
| 2000-05-30 | $9.19 | $15.69 | 118,200 | — | — |
| 2000-05-26 | $9.75 | $16.65 | 54,200 | — | — |
| 2000-05-25 | $9.63 | $16.43 | 60,400 | — | — |
| 2000-05-24 | $9.44 | $16.11 | 46,600 | — | — |
| 2000-05-23 | $9.81 | $16.75 | 245,600 | — | — |
| 2000-05-22 | $9.81 | $16.75 | 259,000 | — | — |
| 2000-05-19 | $10.06 | $17.18 | 16,800 | — | — |
| 2000-05-18 | $9.88 | $16.86 | 125,200 | — | — |
| 2000-05-17 | $10.06 | $17.18 | 362,200 | — | — |
| 2000-05-16 | $10.19 | $17.39 | 52,800 | — | — |
| 2000-05-15 | $10.00 | $17.07 | 88,400 | — | — |
| 2000-05-12 | $9.50 | $16.22 | 51,600 | — | — |
| 2000-05-11 | $9.47 | $16.17 | 32,400 | — | — |
| 2000-05-10 | $9.13 | $15.45 | 88,800 | — | — |
| 2000-05-09 | $9.31 | $15.77 | 71,400 | — | — |
| 2000-05-08 | $9.06 | $15.34 | 266,800 | — | — |
| 2000-05-05 | $9.28 | $15.72 | 86,400 | — | — |
| 2000-05-04 | $9.06 | $15.34 | 46,000 | — | — |
| 2000-05-03 | $9.06 | $15.34 | 34,000 | — | — |
| 2000-05-02 | $9.38 | $15.87 | 1,431,200 | — | — |
| 2000-05-01 | $9.38 | $15.87 | 117,400 | — | — |
| 2000-04-28 | $9.47 | $16.03 | 86,800 | — | — |
| 2000-04-27 | $9.50 | $16.09 | 36,200 | — | — |
| 2000-04-26 | $9.13 | $15.45 | 51,800 | — | — |
| 2000-04-25 | $9.25 | $15.66 | 49,800 | — | — |
| 2000-04-24 | $9.09 | $15.40 | 48,400 | — | — |
| 2000-04-20 | $9.44 | $15.98 | 132,400 | — | — |
| 2000-04-19 | $9.31 | $15.77 | 32,000 | — | — |
| 2000-04-18 | $9.25 | $15.66 | 106,200 | — | — |
| 2000-04-17 | $8.91 | $15.08 | 64,200 | — | — |
| 2000-04-14 | $8.63 | $14.60 | 102,600 | — | — |
| 2000-04-13 | $8.50 | $14.39 | 145,200 | — | — |
| 2000-04-12 | $8.50 | $14.39 | 34,400 | — | — |
| 2000-04-11 | $8.47 | $14.34 | 94,400 | — | — |
| 2000-04-10 | $8.50 | $14.39 | 71,600 | — | — |
| 2000-04-07 | $8.44 | $14.29 | 79,800 | — | — |
| 2000-04-06 | $8.97 | $15.19 | 38,000 | — | — |
| 2000-04-05 | $8.94 | $15.13 | 67,000 | — | — |
| 2000-04-04 | $8.91 | $15.08 | 135,200 | — | — |
| 2000-04-03 | $8.63 | $14.60 | 118,200 | — | — |
| 2000-03-31 | $8.53 | $14.45 | 279,600 | — | — |
| 2000-03-30 | $8.38 | $14.18 | 80,000 | — | — |
| 2000-03-29 | $8.28 | $14.02 | 42,600 | — | — |
| 2000-03-28 | $8.59 | $14.55 | 87,200 | — | — |
| 2000-03-27 | $8.44 | $14.29 | 55,200 | — | — |
| 2000-03-24 | $8.25 | $13.97 | 79,200 | — | — |
| 2000-03-23 | $8.41 | $14.23 | 65,400 | — | — |
| 2000-03-22 | $8.44 | $14.29 | 101,400 | — | — |
| 2000-03-21 | $8.00 | $13.55 | 77,200 | — | — |
| 2000-03-20 | $7.81 | $13.23 | 60,600 | — | — |
| 2000-03-17 | $7.63 | $12.91 | 144,800 | — | — |
| 2000-03-16 | $7.75 | $13.12 | 41,800 | — | — |
| 2000-03-15 | $7.63 | $12.91 | 89,200 | — | — |
| 2000-03-14 | $7.48 | $12.67 | 87,000 | — | — |
| 2000-03-13 | $7.53 | $12.75 | 33,200 | — | — |
| 2000-03-10 | $7.72 | $13.07 | 123,600 | — | — |
| 2000-03-09 | $8.00 | $13.55 | 94,200 | — | — |
| 2000-03-08 | $7.50 | $12.70 | 116,000 | — | — |
| 2000-03-07 | $7.69 | $13.02 | 34,800 | — | — |
| 2000-03-06 | $8.19 | $13.86 | 242,200 | — | — |
| 2000-03-03 | $7.88 | $13.33 | 219,000 | — | — |
| 2000-03-02 | $7.63 | $12.91 | 119,200 | — | — |
| 2000-03-01 | $7.59 | $12.86 | 48,000 | — | — |
| 2000-02-29 | $7.72 | $13.07 | 129,800 | — | — |
| 2000-02-28 | $7.38 | $12.49 | 133,800 | — | — |
| 2000-02-25 | $7.81 | $13.23 | 173,600 | — | — |
| 2000-02-24 | $7.56 | $12.81 | 102,400 | — | — |
| 2000-02-23 | $7.50 | $12.70 | 72,600 | — | — |
| 2000-02-22 | $7.56 | $12.81 | 73,800 | — | — |
| 2000-02-18 | $7.69 | $13.02 | 155,000 | — | — |
| 2000-02-17 | $7.56 | $12.81 | 315,000 | — | — |
| 2000-02-16 | $7.72 | $13.07 | 273,600 | — | — |
| 2000-02-15 | $7.63 | $12.91 | 520,000 | — | — |
| 2000-02-14 | $7.53 | $12.75 | 193,400 | — | — |
| 2000-02-11 | $7.50 | $12.70 | 249,200 | — | — |
| 2000-02-10 | $7.50 | $12.57 | 262,000 | — | — |
| 2000-02-09 | $7.56 | $12.68 | 310,600 | — | — |
| 2000-02-08 | $7.52 | $12.60 | 134,200 | — | — |
| 2000-02-07 | $7.59 | $12.73 | 130,600 | — | — |
| 2000-02-04 | $7.72 | $12.94 | 111,200 | — | — |
| 2000-02-03 | $7.66 | $12.83 | 99,800 | — | — |
| 2000-02-02 | $7.56 | $12.68 | 95,600 | — | — |
| 2000-02-01 | $7.56 | $12.68 | 79,000 | — | — |
| 2000-01-31 | $7.53 | $12.62 | 258,200 | — | — |
| 2000-01-28 | $7.47 | $12.52 | 141,000 | — | — |
| 2000-01-27 | $7.50 | $12.57 | 90,000 | — | — |
| 2000-01-26 | $7.47 | $12.52 | 174,200 | — | — |
| 2000-01-25 | $7.63 | $12.78 | 118,600 | — | — |
| 2000-01-24 | $7.50 | $12.57 | 224,000 | — | — |
| 2000-01-21 | $7.66 | $12.83 | 174,800 | — | — |
| 2000-01-20 | $7.81 | $13.10 | 131,000 | — | — |
| 2000-01-19 | $7.81 | $13.10 | 69,000 | — | — |
| 2000-01-18 | $8.13 | $13.62 | 27,600 | — | — |
| 2000-01-14 | $8.28 | $13.88 | 313,800 | — | — |
| 2000-01-13 | $8.28 | $13.88 | 108,200 | — | — |
| 2000-01-12 | $7.94 | $13.31 | 101,600 | — | — |
| 2000-01-11 | $8.05 | $13.49 | 101,400 | — | — |
| 2000-01-10 | $7.88 | $13.20 | 71,600 | — | — |
| 2000-01-07 | $8.09 | $13.57 | 294,200 | — | — |
| 2000-01-06 | $8.34 | $13.99 | 302,800 | — | — |
| 2000-01-05 | $8.31 | $13.93 | 92,800 | — | — |
| 2000-01-04 | $8.39 | $14.07 | 79,800 | — | — |
| 2000-01-03 | $8.44 | $14.14 | 247,600 | — | — |