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
- 1980-03-18 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 | $9.88 | $14.00 | 43,600 | — | — |
| 2000-12-28 | $9.53 | $13.51 | 148,200 | — | — |
| 2000-12-27 | $9.00 | $12.76 | 43,600 | — | — |
| 2000-12-26 | $9.09 | $12.89 | 4,000 | — | — |
| 2000-12-22 | $8.69 | $12.31 | 7,800 | — | — |
| 2000-12-21 | $8.66 | $12.27 | 1,200 | — | — |
| 2000-12-20 | $8.66 | $12.27 | 8,000 | — | — |
| 2000-12-19 | $8.88 | $12.58 | 21,200 | — | — |
| 2000-12-18 | $9.00 | $12.76 | 16,400 | — | — |
| 2000-12-15 | $9.01 | $12.77 | 18,600 | — | — |
| 2000-12-14 | $9.25 | $13.11 | 16,400 | — | — |
| 2000-12-13 | $9.06 | $12.85 | 28,600 | — | — |
| 2000-12-12 | $9.09 | $12.76 | 31,400 | — | — |
| 2000-12-11 | $9.06 | $12.72 | 1,200 | — | — |
| 2000-12-08 | $9.25 | $12.98 | 400 | — | — |
| 2000-12-07 | $9.19 | $12.89 | 6,200 | — | — |
| 2000-12-06 | $9.22 | $12.94 | 7,000 | — | — |
| 2000-12-05 | $9.13 | $12.81 | 4,400 | — | — |
| 2000-12-04 | $9.25 | $12.98 | 400 | — | — |
| 2000-12-01 | $9.22 | $12.94 | 2,800 | — | — |
| 2000-11-30 | $9.19 | $12.89 | 10,000 | — | — |
| 2000-11-29 | $9.19 | $12.89 | 17,800 | — | — |
| 2000-11-28 | $9.25 | $12.98 | 3,400 | — | — |
| 2000-11-27 | $9.38 | $13.16 | 4,400 | — | — |
| 2000-11-24 | $9.25 | $12.98 | 1,200 | — | — |
| 2000-11-22 | $9.28 | $13.03 | 5,800 | — | — |
| 2000-11-21 | $9.06 | $12.72 | 200 | — | — |
| 2000-11-20 | $9.06 | $12.72 | 1,000 | — | — |
| 2000-11-17 | $9.25 | $12.98 | 11,800 | — | — |
| 2000-11-16 | $9.00 | $12.63 | 5,800 | — | — |
| 2000-11-15 | $9.38 | $13.16 | 4,800 | — | — |
| 2000-11-14 | $9.41 | $13.20 | 5,600 | — | — |
| 2000-11-13 | $9.41 | $13.20 | 12,800 | — | — |
| 2000-11-10 | $9.88 | $13.86 | 13,200 | — | — |
| 2000-11-09 | $9.75 | $13.68 | 24,200 | — | — |
| 2000-11-08 | $9.75 | $13.68 | 10,400 | — | — |
| 2000-11-07 | $9.97 | $13.99 | 21,400 | — | — |
| 2000-11-06 | $9.13 | $12.81 | 9,000 | — | — |
| 2000-11-03 | $8.75 | $12.28 | 16,600 | — | — |
| 2000-11-02 | $8.75 | $12.28 | 20,200 | — | — |
| 2000-11-01 | $8.63 | $12.10 | 2,000 | — | — |
| 2000-10-31 | $8.75 | $12.28 | 16,000 | — | — |
| 2000-10-30 | $8.75 | $12.28 | 36,600 | — | — |
| 2000-10-27 | $8.47 | $11.89 | 45,200 | — | — |
| 2000-10-26 | $8.13 | $11.40 | 4,200 | — | — |
| 2000-10-25 | $8.38 | $11.75 | 13,000 | — | — |
| 2000-10-24 | $8.38 | $11.75 | 13,200 | — | — |
| 2000-10-23 | $8.38 | $11.75 | 40,200 | — | — |
| 2000-10-20 | $8.47 | $11.89 | 6,400 | — | — |
| 2000-10-19 | $8.47 | $11.89 | 2,200 | — | — |
| 2000-10-18 | $8.47 | $11.89 | 11,600 | — | — |
| 2000-10-17 | $8.59 | $12.06 | 200 | — | — |
| 2000-10-16 | $8.53 | $11.97 | 6,000 | — | — |
| 2000-10-13 | $8.50 | $11.93 | 9,000 | — | — |
| 2000-10-12 | $8.44 | $11.84 | 1,400 | — | — |
| 2000-10-11 | $8.47 | $11.89 | 2,000 | — | — |
| 2000-10-10 | $8.34 | $11.71 | 0 | — | — |
| 2000-10-09 | $8.34 | $11.71 | 600 | — | — |
| 2000-10-06 | $8.47 | $11.89 | 29,000 | — | — |
| 2000-10-05 | $8.47 | $11.89 | 1,600 | — | — |
| 2000-10-04 | $8.34 | $11.71 | 7,200 | — | — |
| 2000-10-03 | $8.50 | $11.93 | 39,000 | — | — |
| 2000-10-02 | $8.56 | $12.02 | 1,400 | — | — |
| 2000-09-29 | $8.63 | $12.10 | 17,200 | — | — |
| 2000-09-28 | $8.59 | $12.06 | 25,400 | — | — |
| 2000-09-27 | $8.66 | $12.15 | 2,800 | — | — |
| 2000-09-26 | $8.47 | $11.89 | 0 | — | — |
| 2000-09-25 | $8.47 | $11.89 | 400 | — | — |
| 2000-09-22 | $8.50 | $11.93 | 8,600 | — | — |
| 2000-09-21 | $8.38 | $11.75 | 18,000 | — | — |
| 2000-09-20 | $8.88 | $12.46 | 7,000 | — | — |
| 2000-09-19 | $9.47 | $13.29 | 1,200 | — | — |
| 2000-09-18 | $9.50 | $13.33 | 4,800 | — | — |
| 2000-09-15 | $9.56 | $13.42 | 3,800 | — | — |
| 2000-09-14 | $9.44 | $13.24 | 3,400 | — | — |
| 2000-09-13 | $9.63 | $13.51 | 24,200 | — | — |
| 2000-09-12 | $9.59 | $13.46 | 30,400 | — | — |
| 2000-09-11 | $9.53 | $13.38 | 3,600 | — | — |
| 2000-09-08 | $9.50 | $13.33 | 4,000 | — | — |
| 2000-09-07 | $9.47 | $13.29 | 3,400 | — | — |
| 2000-09-06 | $9.28 | $13.03 | 200 | — | — |
| 2000-09-05 | $9.28 | $13.03 | 3,800 | — | — |
| 2000-09-01 | $9.31 | $13.07 | 17,000 | — | — |
| 2000-08-31 | $9.31 | $13.07 | 50,000 | — | — |
| 2000-08-30 | $9.44 | $13.24 | 8,400 | — | — |
| 2000-08-29 | $9.44 | $13.12 | 42,200 | — | — |
| 2000-08-28 | $9.28 | $12.90 | 35,000 | — | — |
| 2000-08-25 | $9.38 | $13.03 | 800 | — | — |
| 2000-08-24 | $9.31 | $12.94 | 9,200 | — | — |
| 2000-08-23 | $9.25 | $12.86 | 2,800 | — | — |
| 2000-08-22 | $9.38 | $13.03 | 13,600 | — | — |
| 2000-08-21 | $9.69 | $13.47 | 1,400 | — | — |
| 2000-08-18 | $9.63 | $13.38 | 800 | — | — |
| 2000-08-17 | $9.66 | $13.42 | 0 | — | — |
| 2000-08-16 | $9.66 | $13.42 | 20,600 | — | — |
| 2000-08-15 | $9.47 | $13.16 | 6,600 | — | — |
| 2000-08-14 | $9.47 | $13.16 | 9,400 | — | — |
| 2000-08-11 | $9.50 | $13.21 | 7,000 | — | — |
| 2000-08-10 | $9.50 | $13.21 | 2,400 | — | — |
| 2000-08-09 | $9.38 | $13.03 | 0 | — | — |
| 2000-08-08 | $9.38 | $13.03 | 1,200 | — | — |
| 2000-08-07 | $9.13 | $12.68 | 60,400 | — | — |
| 2000-08-04 | $9.13 | $12.68 | 10,400 | — | — |
| 2000-08-03 | $9.47 | $13.16 | 5,000 | — | — |
| 2000-08-02 | $9.56 | $13.29 | 200 | — | — |
| 2000-08-01 | $9.31 | $12.94 | 3,200 | — | — |
| 2000-07-31 | $9.56 | $13.29 | 12,200 | — | — |
| 2000-07-28 | $9.13 | $12.68 | 20,000 | — | — |
| 2000-07-27 | $9.03 | $12.55 | 10,400 | — | — |
| 2000-07-26 | $8.75 | $12.16 | 22,600 | — | — |
| 2000-07-25 | $9.56 | $13.29 | 33,800 | — | — |
| 2000-07-24 | $9.97 | $13.86 | 15,600 | — | — |
| 2000-07-21 | $10.03 | $13.94 | 7,000 | — | — |
| 2000-07-20 | $10.25 | $14.25 | 4,000 | — | — |
| 2000-07-19 | $9.63 | $13.38 | 8,600 | — | — |
| 2000-07-18 | $9.56 | $13.29 | 3,200 | — | — |
| 2000-07-17 | $9.59 | $13.34 | 10,600 | — | — |
| 2000-07-14 | $9.84 | $13.68 | 3,800 | — | — |
| 2000-07-13 | $9.80 | $13.62 | 5,200 | — | — |
| 2000-07-12 | $9.69 | $13.47 | 24,600 | — | — |
| 2000-07-11 | $9.75 | $13.55 | 17,800 | — | — |
| 2000-07-10 | $9.50 | $13.21 | 17,000 | — | — |
| 2000-07-07 | $9.50 | $13.21 | 46,000 | — | — |
| 2000-07-06 | $8.25 | $11.47 | 26,600 | — | — |
| 2000-07-05 | $8.06 | $11.21 | 29,200 | — | — |
| 2000-07-03 | $8.06 | $11.21 | 20,400 | — | — |
| 2000-06-30 | $7.75 | $10.77 | 454,200 | — | — |
| 2000-06-29 | $8.16 | $11.34 | 106,800 | — | — |
| 2000-06-28 | $8.16 | $11.34 | 113,400 | — | — |
| 2000-06-27 | $8.19 | $11.38 | 101,000 | — | — |
| 2000-06-26 | $8.19 | $11.38 | 78,800 | — | — |
| 2000-06-23 | $8.06 | $11.21 | 121,200 | — | — |
| 2000-06-22 | $8.13 | $11.29 | 78,000 | — | — |
| 2000-06-21 | $8.34 | $11.60 | 34,800 | — | — |
| 2000-06-20 | $8.44 | $11.73 | 36,800 | — | — |
| 2000-06-19 | $8.41 | $11.69 | 35,800 | — | — |
| 2000-06-16 | $8.53 | $11.86 | 106,600 | — | — |
| 2000-06-15 | $8.47 | $11.77 | 33,000 | — | — |
| 2000-06-14 | $8.56 | $11.90 | 80,600 | — | — |
| 2000-06-13 | $8.44 | $11.73 | 30,400 | — | — |
| 2000-06-12 | $8.59 | $11.95 | 36,800 | — | — |
| 2000-06-09 | $8.69 | $12.08 | 37,400 | — | — |
| 2000-06-08 | $8.69 | $12.08 | 50,200 | — | — |
| 2000-06-07 | $8.72 | $12.12 | 11,000 | — | — |
| 2000-06-06 | $8.72 | $12.12 | 38,800 | — | — |
| 2000-06-05 | $8.69 | $12.08 | 34,400 | — | — |
| 2000-06-02 | $8.72 | $12.12 | 92,400 | — | — |
| 2000-06-01 | $8.66 | $12.03 | 64,600 | — | — |
| 2000-05-31 | $8.66 | $12.03 | 55,600 | — | — |
| 2000-05-30 | $8.69 | $12.08 | 4,200 | — | — |
| 2000-05-26 | $8.69 | $11.95 | 62,000 | — | — |
| 2000-05-25 | $8.69 | $11.95 | 57,800 | — | — |
| 2000-05-24 | $8.63 | $11.86 | 24,600 | — | — |
| 2000-05-23 | $8.66 | $11.91 | 61,800 | — | — |
| 2000-05-22 | $8.56 | $11.78 | 30,200 | — | — |
| 2000-05-19 | $8.41 | $11.56 | 61,400 | — | — |
| 2000-05-18 | $8.69 | $11.95 | 121,000 | — | — |
| 2000-05-17 | $8.56 | $11.78 | 1,200 | — | — |
| 2000-05-16 | $8.53 | $11.74 | 32,000 | — | — |
| 2000-05-15 | $8.38 | $11.52 | 74,000 | — | — |
| 2000-05-12 | $8.13 | $11.18 | 24,800 | — | — |
| 2000-05-11 | $8.03 | $11.05 | 78,000 | — | — |
| 2000-05-10 | $8.38 | $11.52 | 15,400 | — | — |
| 2000-05-09 | $8.38 | $11.52 | 30,200 | — | — |
| 2000-05-08 | $8.34 | $11.48 | 2,000 | — | — |
| 2000-05-05 | $8.41 | $11.56 | 56,000 | — | — |
| 2000-05-04 | $8.56 | $11.78 | 14,600 | — | — |
| 2000-05-03 | $8.41 | $11.56 | 41,400 | — | — |
| 2000-05-02 | $8.56 | $11.78 | 39,800 | — | — |
| 2000-05-01 | $8.59 | $11.82 | 28,000 | — | — |
| 2000-04-28 | $8.75 | $12.04 | 13,400 | — | — |
| 2000-04-27 | $8.81 | $12.12 | 6,000 | — | — |
| 2000-04-26 | $8.63 | $11.86 | 9,800 | — | — |
| 2000-04-25 | $8.75 | $12.04 | 4,000 | — | — |
| 2000-04-24 | $8.63 | $11.86 | 4,600 | — | — |
| 2000-04-20 | $8.88 | $12.21 | 12,600 | — | — |
| 2000-04-19 | $8.78 | $12.08 | 9,400 | — | — |
| 2000-04-18 | $9.22 | $12.68 | 2,400 | — | — |
| 2000-04-17 | $9.44 | $12.98 | 2,800 | — | — |
| 2000-04-14 | $9.22 | $12.68 | 2,600 | — | — |
| 2000-04-13 | $9.31 | $12.81 | 1,400 | — | — |
| 2000-04-12 | $9.38 | $12.90 | 11,000 | — | — |
| 2000-04-11 | $9.25 | $12.72 | 9,400 | — | — |
| 2000-04-10 | $9.31 | $12.81 | 1,400 | — | — |
| 2000-04-07 | $9.56 | $13.15 | 6,200 | — | — |
| 2000-04-06 | $9.31 | $12.81 | 3,600 | — | — |
| 2000-04-05 | $9.38 | $12.90 | 26,400 | — | — |
| 2000-04-04 | $9.31 | $12.81 | 11,400 | — | — |
| 2000-04-03 | $9.59 | $13.20 | 13,600 | — | — |
| 2000-03-31 | $9.63 | $13.24 | 4,600 | — | — |
| 2000-03-30 | $9.88 | $13.58 | 9,400 | — | — |
| 2000-03-29 | $9.88 | $13.58 | 0 | — | — |
| 2000-03-28 | $9.88 | $13.58 | 37,600 | — | — |
| 2000-03-27 | $9.75 | $13.41 | 2,200 | — | — |
| 2000-03-24 | $9.50 | $13.07 | 20,600 | — | — |
| 2000-03-23 | $9.25 | $12.72 | 13,200 | — | — |
| 2000-03-22 | $9.47 | $13.03 | 16,400 | — | — |
| 2000-03-21 | $9.19 | $12.64 | 0 | — | — |
| 2000-03-20 | $9.19 | $12.64 | 7,000 | — | — |
| 2000-03-17 | $9.16 | $12.60 | 7,400 | — | — |
| 2000-03-16 | $9.06 | $12.47 | 6,800 | — | — |
| 2000-03-15 | $9.38 | $12.90 | 18,000 | — | — |
| 2000-03-14 | $8.95 | $12.32 | 2,600 | — | — |
| 2000-03-13 | $9.23 | $12.70 | 5,000 | — | — |
| 2000-03-10 | $9.00 | $12.38 | 31,800 | — | — |
| 2000-03-09 | $8.97 | $12.34 | 6,600 | — | — |
| 2000-03-08 | $8.88 | $12.21 | 9,200 | — | — |
| 2000-03-07 | $8.88 | $12.21 | 2,200 | — | — |
| 2000-03-06 | $8.88 | $12.21 | 9,000 | — | — |
| 2000-03-03 | $9.38 | $12.90 | 3,200 | — | — |
| 2000-03-02 | $9.25 | $12.72 | 1,000 | — | — |
| 2000-03-01 | $9.25 | $12.72 | 8,200 | — | — |
| 2000-02-29 | $10.00 | $13.76 | 2,800 | — | — |
| 2000-02-28 | $9.56 | $13.15 | 2,600 | — | — |
| 2000-02-25 | $10.31 | $14.07 | 2,600 | — | — |
| 2000-02-24 | $9.63 | $13.13 | 5,000 | — | — |
| 2000-02-23 | $9.75 | $13.30 | 7,000 | — | — |
| 2000-02-22 | $9.00 | $12.28 | 14,800 | — | — |
| 2000-02-18 | $10.06 | $13.73 | 3,800 | — | — |
| 2000-02-17 | $10.97 | $14.96 | 600 | — | — |
| 2000-02-16 | $10.75 | $14.67 | 4,400 | — | — |
| 2000-02-15 | $11.00 | $15.01 | 400 | — | — |
| 2000-02-14 | $10.94 | $14.92 | 1,000 | — | — |
| 2000-02-11 | $11.47 | $15.65 | 1,000 | — | — |
| 2000-02-10 | $11.50 | $15.69 | 12,800 | — | — |
| 2000-02-09 | $11.19 | $15.26 | 20,600 | — | — |
| 2000-02-08 | $9.88 | $13.47 | 2,800 | — | — |
| 2000-02-07 | $10.44 | $14.24 | 1,800 | — | — |
| 2000-02-04 | $9.81 | $13.39 | 25,800 | — | — |
| 2000-02-03 | $9.41 | $12.83 | 17,800 | — | — |
| 2000-02-02 | $9.56 | $13.05 | 4,800 | — | — |
| 2000-02-01 | $9.75 | $13.30 | 12,800 | — | — |
| 2000-01-31 | $10.00 | $13.64 | 5,600 | — | — |
| 2000-01-28 | $10.00 | $13.64 | 13,400 | — | — |
| 2000-01-27 | $10.13 | $13.81 | 200 | — | — |
| 2000-01-26 | $10.00 | $13.64 | 600 | — | — |
| 2000-01-25 | $9.78 | $13.34 | 9,800 | — | — |
| 2000-01-24 | $10.22 | $13.94 | 2,600 | — | — |
| 2000-01-21 | $10.13 | $13.81 | 11,400 | — | — |
| 2000-01-20 | $10.13 | $13.81 | 10,800 | — | — |
| 2000-01-19 | $10.44 | $14.24 | 6,800 | — | — |
| 2000-01-18 | $10.56 | $14.41 | 13,400 | — | — |
| 2000-01-14 | $10.99 | $15.00 | 7,000 | — | — |
| 2000-01-13 | $10.99 | $15.00 | 8,200 | — | — |
| 2000-01-12 | $10.38 | $14.15 | 1,000 | — | — |
| 2000-01-11 | $10.50 | $14.33 | 8,200 | — | — |
| 2000-01-10 | $11.50 | $15.69 | 1,000 | — | — |
| 2000-01-07 | $11.50 | $15.69 | 13,600 | — | — |
| 2000-01-06 | $10.94 | $14.92 | 8,000 | — | — |
| 2000-01-05 | $11.17 | $15.24 | 4,600 | — | — |
| 2000-01-04 | $10.75 | $14.67 | 4,400 | — | — |
| 2000-01-03 | $11.03 | $15.05 | 7,600 | — | — |