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
- 1997-11-26 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 | $11.00 | $11.00 | 67,800 | — | — |
| 2000-12-28 | $10.50 | $10.50 | 51,400 | — | — |
| 2000-12-27 | $10.25 | $10.25 | 57,400 | — | — |
| 2000-12-26 | $10.38 | $10.38 | 30,200 | — | — |
| 2000-12-22 | $10.50 | $10.50 | 78,600 | — | — |
| 2000-12-21 | $10.25 | $10.25 | 52,100 | — | — |
| 2000-12-20 | $10.81 | $10.81 | 62,500 | — | — |
| 2000-12-19 | $11.88 | $11.88 | 44,000 | — | — |
| 2000-12-18 | $11.38 | $11.38 | 63,500 | — | — |
| 2000-12-15 | $11.88 | $11.88 | 32,100 | — | — |
| 2000-12-14 | $12.38 | $12.38 | 24,000 | — | — |
| 2000-12-13 | $12.50 | $12.50 | 58,400 | — | — |
| 2000-12-12 | $12.25 | $12.25 | 66,300 | — | — |
| 2000-12-11 | $12.25 | $12.25 | 131,900 | — | — |
| 2000-12-08 | $11.00 | $11.00 | 109,800 | — | — |
| 2000-12-07 | $10.13 | $10.13 | 30,300 | — | — |
| 2000-12-06 | $10.25 | $10.25 | 110,700 | — | — |
| 2000-12-05 | $10.31 | $10.31 | 83,000 | — | — |
| 2000-12-04 | $10.31 | $10.31 | 42,300 | — | — |
| 2000-12-01 | $10.19 | $10.19 | 59,500 | — | — |
| 2000-11-30 | $9.63 | $9.63 | 202,500 | — | — |
| 2000-11-29 | $10.00 | $10.00 | 82,900 | — | — |
| 2000-11-28 | $10.63 | $10.63 | 223,500 | — | — |
| 2000-11-27 | $10.63 | $10.63 | 79,300 | — | — |
| 2000-11-24 | $11.00 | $11.00 | 49,300 | — | — |
| 2000-11-22 | $11.31 | $11.31 | 61,500 | — | — |
| 2000-11-21 | $12.06 | $12.06 | 76,300 | — | — |
| 2000-11-20 | $11.63 | $11.63 | 32,200 | — | — |
| 2000-11-17 | $12.38 | $12.38 | 27,900 | — | — |
| 2000-11-16 | $12.00 | $12.00 | 24,700 | — | — |
| 2000-11-15 | $12.19 | $12.19 | 34,800 | — | — |
| 2000-11-14 | $12.00 | $12.00 | 46,600 | — | — |
| 2000-11-13 | $12.56 | $12.56 | 54,000 | — | — |
| 2000-11-10 | $13.25 | $13.25 | 59,300 | — | — |
| 2000-11-09 | $12.63 | $12.63 | 38,500 | — | — |
| 2000-11-08 | $13.00 | $13.00 | 42,600 | — | — |
| 2000-11-07 | $13.19 | $13.19 | 38,900 | — | — |
| 2000-11-06 | $13.50 | $13.50 | 48,000 | — | — |
| 2000-11-03 | $13.50 | $13.50 | 58,700 | — | — |
| 2000-11-02 | $13.75 | $13.75 | 31,200 | — | — |
| 2000-11-01 | $13.69 | $13.69 | 22,100 | — | — |
| 2000-10-31 | $13.75 | $13.75 | 24,800 | — | — |
| 2000-10-30 | $12.88 | $12.88 | 69,400 | — | — |
| 2000-10-27 | $13.38 | $13.38 | 31,100 | — | — |
| 2000-10-26 | $13.50 | $13.50 | 109,600 | — | — |
| 2000-10-25 | $13.50 | $13.50 | 95,400 | — | — |
| 2000-10-24 | $15.00 | $15.00 | 125,100 | — | — |
| 2000-10-23 | $14.00 | $14.00 | 60,000 | — | — |
| 2000-10-20 | $13.13 | $13.13 | 50,700 | — | — |
| 2000-10-19 | $12.81 | $12.81 | 70,600 | — | — |
| 2000-10-18 | $12.25 | $12.25 | 54,000 | — | — |
| 2000-10-17 | $12.75 | $12.75 | 46,900 | — | — |
| 2000-10-16 | $12.50 | $12.50 | 22,000 | — | — |
| 2000-10-13 | $12.25 | $12.25 | 116,300 | — | — |
| 2000-10-12 | $11.88 | $11.88 | 179,200 | — | — |
| 2000-10-11 | $11.88 | $11.88 | 90,500 | — | — |
| 2000-10-10 | $12.31 | $12.31 | 74,000 | — | — |
| 2000-10-09 | $12.25 | $12.25 | 36,500 | — | — |
| 2000-10-06 | $12.50 | $12.50 | 66,200 | — | — |
| 2000-10-05 | $12.75 | $12.75 | 45,600 | — | — |
| 2000-10-04 | $13.00 | $13.00 | 127,400 | — | — |
| 2000-10-03 | $13.00 | $13.00 | 23,700 | — | — |
| 2000-10-02 | $13.19 | $13.19 | 30,600 | — | — |
| 2000-09-29 | $13.50 | $13.50 | 52,100 | — | — |
| 2000-09-28 | $13.63 | $13.63 | 75,000 | — | — |
| 2000-09-27 | $13.19 | $13.19 | 41,200 | — | — |
| 2000-09-26 | $13.50 | $13.50 | 64,000 | — | — |
| 2000-09-25 | $13.75 | $13.75 | 97,800 | — | — |
| 2000-09-22 | $14.00 | $14.00 | 105,700 | — | — |
| 2000-09-21 | $13.69 | $13.69 | 46,600 | — | — |
| 2000-09-20 | $13.44 | $13.44 | 75,800 | — | — |
| 2000-09-19 | $14.00 | $14.00 | 55,900 | — | — |
| 2000-09-18 | $13.88 | $13.88 | 118,000 | — | — |
| 2000-09-15 | $14.44 | $14.44 | 205,800 | — | — |
| 2000-09-14 | $14.75 | $14.75 | 47,500 | — | — |
| 2000-09-13 | $15.31 | $15.31 | 50,900 | — | — |
| 2000-09-12 | $15.50 | $15.50 | 64,700 | — | — |
| 2000-09-11 | $15.56 | $15.56 | 113,200 | — | — |
| 2000-09-08 | $14.75 | $14.75 | 77,600 | — | — |
| 2000-09-07 | $15.63 | $15.63 | 196,100 | — | — |
| 2000-09-06 | $17.00 | $17.00 | 545,900 | — | — |
| 2000-09-05 | $16.25 | $16.25 | 256,500 | — | — |
| 2000-09-01 | $14.88 | $14.88 | 234,500 | — | — |
| 2000-08-31 | $14.00 | $14.00 | 213,500 | — | — |
| 2000-08-30 | $12.50 | $12.50 | 52,800 | — | — |
| 2000-08-29 | $12.75 | $12.75 | 55,800 | — | — |
| 2000-08-28 | $12.81 | $12.81 | 189,300 | — | — |
| 2000-08-25 | $13.00 | $13.00 | 128,200 | — | — |
| 2000-08-24 | $12.88 | $12.88 | 189,000 | — | — |
| 2000-08-23 | $12.13 | $12.13 | 146,800 | — | — |
| 2000-08-22 | $12.00 | $12.00 | 64,700 | — | — |
| 2000-08-21 | $11.56 | $11.56 | 36,400 | — | — |
| 2000-08-18 | $11.63 | $11.63 | 63,000 | — | — |
| 2000-08-17 | $11.31 | $11.31 | 102,200 | — | — |
| 2000-08-16 | $10.88 | $10.88 | 86,700 | — | — |
| 2000-08-15 | $10.88 | $10.88 | 50,900 | — | — |
| 2000-08-14 | $11.00 | $11.00 | 37,800 | — | — |
| 2000-08-11 | $10.13 | $10.13 | 36,800 | — | — |
| 2000-08-10 | $10.00 | $10.00 | 44,700 | — | — |
| 2000-08-09 | $10.44 | $10.44 | 25,500 | — | — |
| 2000-08-08 | $10.63 | $10.63 | 49,100 | — | — |
| 2000-08-07 | $11.00 | $11.00 | 166,000 | — | — |
| 2000-08-04 | $9.75 | $9.75 | 37,600 | — | — |
| 2000-08-03 | $9.25 | $9.25 | 63,500 | — | — |
| 2000-08-02 | $8.81 | $8.81 | 52,200 | — | — |
| 2000-08-01 | $8.69 | $8.69 | 48,200 | — | — |
| 2000-07-31 | $8.81 | $8.81 | 111,800 | — | — |
| 2000-07-28 | $9.41 | $9.41 | 43,100 | — | — |
| 2000-07-27 | $9.38 | $9.38 | 44,700 | — | — |
| 2000-07-26 | $9.69 | $9.69 | 58,500 | — | — |
| 2000-07-25 | $10.00 | $10.00 | 22,800 | — | — |
| 2000-07-24 | $10.25 | $10.25 | 120,500 | — | — |
| 2000-07-21 | $11.00 | $11.00 | 42,600 | — | — |
| 2000-07-20 | $10.63 | $10.63 | 70,600 | — | — |
| 2000-07-19 | $10.88 | $10.88 | 50,700 | — | — |
| 2000-07-18 | $11.00 | $11.00 | 53,500 | — | — |
| 2000-07-17 | $11.69 | $11.69 | 55,300 | — | — |
| 2000-07-14 | $11.69 | $11.69 | 57,200 | — | — |
| 2000-07-13 | $12.25 | $12.25 | 46,000 | — | — |
| 2000-07-12 | $12.50 | $12.50 | 141,700 | — | — |
| 2000-07-11 | $12.88 | $12.88 | 241,600 | — | — |
| 2000-07-10 | $11.25 | $11.25 | 42,000 | — | — |
| 2000-07-07 | $11.25 | $11.25 | 33,800 | — | — |
| 2000-07-06 | $11.00 | $11.00 | 78,400 | — | — |
| 2000-07-05 | $11.00 | $11.00 | 168,100 | — | — |
| 2000-07-03 | $10.13 | $10.13 | 37,400 | — | — |
| 2000-06-30 | $10.44 | $10.44 | 44,400 | — | — |
| 2000-06-29 | $9.81 | $9.81 | 61,700 | — | — |
| 2000-06-28 | $10.31 | $10.31 | 60,200 | — | — |
| 2000-06-27 | $10.88 | $10.88 | 163,000 | — | — |
| 2000-06-26 | $11.06 | $11.06 | 219,200 | — | — |
| 2000-06-23 | $11.50 | $11.50 | 280,700 | — | — |
| 2000-06-22 | $9.38 | $9.38 | 198,800 | — | — |
| 2000-06-21 | $7.69 | $7.69 | 22,900 | — | — |
| 2000-06-20 | $8.13 | $8.13 | 45,500 | — | — |
| 2000-06-19 | $8.25 | $8.25 | 67,000 | — | — |
| 2000-06-16 | $8.13 | $8.13 | 29,100 | — | — |
| 2000-06-15 | $8.38 | $8.38 | 48,800 | — | — |
| 2000-06-14 | $8.75 | $8.75 | 56,500 | — | — |
| 2000-06-13 | $9.00 | $9.00 | 23,500 | — | — |
| 2000-06-12 | $8.63 | $8.63 | 22,300 | — | — |
| 2000-06-09 | $9.13 | $9.13 | 42,100 | — | — |
| 2000-06-08 | $8.95 | $8.95 | 13,800 | — | — |
| 2000-06-07 | $9.00 | $9.00 | 35,500 | — | — |
| 2000-06-06 | $9.31 | $9.31 | 37,300 | — | — |
| 2000-06-05 | $9.56 | $9.56 | 94,000 | — | — |
| 2000-06-02 | $9.06 | $9.06 | 67,900 | — | — |
| 2000-06-01 | $8.88 | $8.88 | 85,600 | — | — |
| 2000-05-31 | $7.50 | $7.50 | 46,000 | — | — |
| 2000-05-30 | $7.88 | $7.88 | 59,100 | — | — |
| 2000-05-26 | $7.86 | $7.86 | 30,000 | — | — |
| 2000-05-25 | $7.63 | $7.63 | 70,400 | — | — |
| 2000-05-24 | $8.00 | $8.00 | 89,000 | — | — |
| 2000-05-23 | $7.44 | $7.44 | 63,500 | — | — |
| 2000-05-22 | $7.38 | $7.38 | 49,300 | — | — |
| 2000-05-19 | $7.50 | $7.50 | 46,600 | — | — |
| 2000-05-18 | $7.94 | $7.94 | 29,300 | — | — |
| 2000-05-17 | $7.94 | $7.94 | 83,100 | — | — |
| 2000-05-16 | $8.63 | $8.63 | 46,700 | — | — |
| 2000-05-15 | $8.38 | $8.38 | 51,300 | — | — |
| 2000-05-12 | $8.25 | $8.25 | 39,900 | — | — |
| 2000-05-11 | $7.88 | $7.88 | 83,300 | — | — |
| 2000-05-10 | $7.16 | $7.16 | 137,100 | — | — |
| 2000-05-09 | $7.63 | $7.63 | 124,200 | — | — |
| 2000-05-08 | $8.00 | $8.00 | 130,700 | — | — |
| 2000-05-05 | $8.56 | $8.56 | 52,300 | — | — |
| 2000-05-04 | $9.00 | $9.00 | 63,100 | — | — |
| 2000-05-03 | $9.13 | $9.13 | 73,300 | — | — |
| 2000-05-02 | $9.00 | $9.00 | 91,300 | — | — |
| 2000-05-01 | $9.75 | $9.75 | 84,000 | — | — |
| 2000-04-28 | $10.13 | $10.13 | 114,200 | — | — |
| 2000-04-27 | $10.63 | $10.63 | 56,600 | — | — |
| 2000-04-26 | $9.50 | $9.50 | 106,100 | — | — |
| 2000-04-25 | $9.75 | $9.75 | 46,700 | — | — |
| 2000-04-24 | $8.88 | $8.88 | 81,200 | — | — |
| 2000-04-20 | $9.50 | $9.50 | 105,700 | — | — |
| 2000-04-19 | $9.44 | $9.44 | 270,600 | — | — |
| 2000-04-18 | $8.31 | $8.31 | 299,400 | — | — |
| 2000-04-17 | $6.88 | $6.88 | 558,700 | — | — |
| 2000-04-14 | $7.38 | $7.38 | 375,900 | — | — |
| 2000-04-13 | $9.00 | $9.00 | 206,100 | — | — |
| 2000-04-12 | $10.00 | $10.00 | 236,200 | — | — |
| 2000-04-11 | $10.81 | $10.81 | 161,200 | — | — |
| 2000-04-10 | $11.50 | $11.50 | 131,800 | — | — |
| 2000-04-07 | $13.44 | $13.44 | 87,400 | — | — |
| 2000-04-06 | $13.50 | $13.50 | 184,600 | — | — |
| 2000-04-05 | $12.94 | $12.94 | 284,800 | — | — |
| 2000-04-04 | $13.31 | $13.31 | 617,600 | — | — |
| 2000-04-03 | $14.88 | $14.88 | 205,200 | — | — |
| 2000-03-31 | $16.75 | $16.75 | 465,400 | — | — |
| 2000-03-30 | $14.75 | $14.75 | 441,800 | — | — |
| 2000-03-29 | $17.31 | $17.31 | 745,800 | — | — |
| 2000-03-28 | $15.38 | $15.38 | 314,000 | — | — |
| 2000-03-27 | $16.00 | $16.00 | 323,600 | — | — |
| 2000-03-24 | $14.13 | $14.13 | 225,500 | — | — |
| 2000-03-23 | $13.88 | $13.88 | 279,000 | — | — |
| 2000-03-22 | $13.44 | $13.44 | 264,800 | — | — |
| 2000-03-21 | $13.81 | $13.81 | 403,100 | — | — |
| 2000-03-20 | $13.19 | $13.19 | 293,900 | — | — |
| 2000-03-17 | $12.63 | $12.63 | 170,700 | — | — |
| 2000-03-16 | $13.50 | $13.50 | 310,800 | — | — |
| 2000-03-15 | $14.00 | $14.00 | 259,500 | — | — |
| 2000-03-14 | $13.75 | $13.75 | 468,900 | — | — |
| 2000-03-13 | $13.81 | $13.81 | 650,200 | — | — |
| 2000-03-10 | $14.75 | $14.75 | 480,200 | — | — |
| 2000-03-09 | $16.00 | $16.00 | 489,200 | — | — |
| 2000-03-08 | $17.25 | $17.25 | 910,300 | — | — |
| 2000-03-07 | $16.94 | $16.94 | 1,378,300 | — | — |
| 2000-03-06 | $17.75 | $17.75 | 1,138,500 | — | — |
| 2000-03-03 | $13.38 | $13.38 | 359,700 | — | — |
| 2000-03-02 | $14.31 | $14.31 | 403,500 | — | — |
| 2000-03-01 | $14.06 | $14.06 | 1,198,600 | — | — |
| 2000-02-29 | $12.36 | $12.36 | 1,261,300 | — | — |
| 2000-02-28 | $9.19 | $9.19 | 257,000 | — | — |
| 2000-02-25 | $9.63 | $9.63 | 249,200 | — | — |
| 2000-02-24 | $9.75 | $9.75 | 306,700 | — | — |
| 2000-02-23 | $10.63 | $10.63 | 325,300 | — | — |
| 2000-02-22 | $10.94 | $10.94 | 276,700 | — | — |
| 2000-02-18 | $11.63 | $11.63 | 182,700 | — | — |
| 2000-02-17 | $11.94 | $11.94 | 280,100 | — | — |
| 2000-02-16 | $11.63 | $11.63 | 419,800 | — | — |
| 2000-02-15 | $10.69 | $10.69 | 332,000 | — | — |
| 2000-02-14 | $11.06 | $11.06 | 518,200 | — | — |
| 2000-02-11 | $12.88 | $12.88 | 664,700 | — | — |
| 2000-02-10 | $11.88 | $11.88 | 1,233,300 | — | — |
| 2000-02-09 | $9.38 | $9.38 | 537,500 | — | — |
| 2000-02-08 | $7.94 | $7.94 | 605,300 | — | — |
| 2000-02-07 | $7.38 | $7.38 | 511,600 | — | — |
| 2000-02-04 | $6.31 | $6.31 | 176,600 | — | — |
| 2000-02-03 | $6.06 | $6.06 | 220,600 | — | — |
| 2000-02-02 | $6.00 | $6.00 | 51,700 | — | — |
| 2000-02-01 | $5.81 | $5.81 | 131,100 | — | — |
| 2000-01-31 | $5.75 | $5.75 | 98,500 | — | — |
| 2000-01-28 | $6.38 | $6.38 | 137,400 | — | — |
| 2000-01-27 | $6.81 | $6.81 | 186,700 | — | — |
| 2000-01-26 | $6.81 | $6.81 | 372,700 | — | — |
| 2000-01-25 | $7.31 | $7.31 | 856,500 | — | — |
| 2000-01-24 | $5.44 | $5.44 | 467,500 | — | — |
| 2000-01-21 | $4.50 | $4.50 | 44,600 | — | — |
| 2000-01-20 | $4.50 | $4.50 | 28,300 | — | — |
| 2000-01-19 | $4.63 | $4.63 | 21,800 | — | — |
| 2000-01-18 | $4.88 | $4.88 | 11,000 | — | — |
| 2000-01-14 | $4.56 | $4.56 | 27,900 | — | — |
| 2000-01-13 | $4.69 | $4.69 | 65,200 | — | — |
| 2000-01-12 | $4.75 | $4.75 | 19,100 | — | — |
| 2000-01-11 | $5.00 | $5.00 | 83,900 | — | — |
| 2000-01-10 | $5.00 | $5.00 | 138,500 | — | — |
| 2000-01-07 | $5.00 | $5.00 | 315,000 | — | — |
| 2000-01-06 | $5.06 | $5.06 | 28,500 | — | — |
| 2000-01-05 | $4.94 | $4.94 | 17,900 | — | — |
| 2000-01-04 | $4.75 | $4.75 | 34,100 | — | — |
| 2000-01-03 | $4.94 | $4.94 | 42,700 | — | — |