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
- 1984-01-16 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 | $10.25 | $11.38 | 48,200 | — | — |
| 2000-12-28 | $10.19 | $11.31 | 76,300 | — | — |
| 2000-12-27 | $9.75 | $10.83 | 10,200 | — | — |
| 2000-12-26 | $9.69 | $10.76 | 18,200 | — | — |
| 2000-12-22 | $9.38 | $10.41 | 3,800 | — | — |
| 2000-12-21 | $9.44 | $10.48 | 2,900 | — | — |
| 2000-12-20 | $9.19 | $10.20 | 13,000 | — | — |
| 2000-12-19 | $9.50 | $10.55 | 24,800 | — | — |
| 2000-12-18 | $9.44 | $10.48 | 10,400 | — | — |
| 2000-12-15 | $9.75 | $10.83 | 1,100 | — | — |
| 2000-12-14 | $9.69 | $10.76 | 9,900 | — | — |
| 2000-12-13 | $9.75 | $10.83 | 4,700 | — | — |
| 2000-12-12 | $9.69 | $10.76 | 65,500 | — | — |
| 2000-12-11 | $9.88 | $10.97 | 34,400 | — | — |
| 2000-12-08 | $9.81 | $10.90 | 140,700 | — | — |
| 2000-12-07 | $9.56 | $10.62 | 64,600 | — | — |
| 2000-12-06 | $9.75 | $10.78 | 1,600 | — | — |
| 2000-12-05 | $9.75 | $10.78 | 96,000 | — | — |
| 2000-12-04 | $9.88 | $10.92 | 4,200 | — | — |
| 2000-12-01 | $9.69 | $10.72 | 13,600 | — | — |
| 2000-11-30 | $9.63 | $10.65 | 6,000 | — | — |
| 2000-11-29 | $9.56 | $10.58 | 3,200 | — | — |
| 2000-11-28 | $9.63 | $10.65 | 4,400 | — | — |
| 2000-11-27 | $9.63 | $10.65 | 3,900 | — | — |
| 2000-11-24 | $9.94 | $10.99 | 2,500 | — | — |
| 2000-11-22 | $9.75 | $10.78 | 46,800 | — | — |
| 2000-11-21 | $9.75 | $10.78 | 37,300 | — | — |
| 2000-11-20 | $9.75 | $10.78 | 7,600 | — | — |
| 2000-11-17 | $9.63 | $10.65 | 1,200 | — | — |
| 2000-11-16 | $9.69 | $10.72 | 2,800 | — | — |
| 2000-11-15 | $9.75 | $10.78 | 4,200 | — | — |
| 2000-11-14 | $9.94 | $10.99 | 20,900 | — | — |
| 2000-11-13 | $9.63 | $10.65 | 5,500 | — | — |
| 2000-11-10 | $9.56 | $10.58 | 6,400 | — | — |
| 2000-11-09 | $9.94 | $10.99 | 181,800 | — | — |
| 2000-11-08 | $9.94 | $10.99 | 19,600 | — | — |
| 2000-11-07 | $10.00 | $11.06 | 121,500 | — | — |
| 2000-11-06 | $9.75 | $10.78 | 12,900 | — | — |
| 2000-11-03 | $10.06 | $11.13 | 22,400 | — | — |
| 2000-11-02 | $10.00 | $11.06 | 9,500 | — | — |
| 2000-11-01 | $9.56 | $10.58 | 106,800 | — | — |
| 2000-10-31 | $9.56 | $10.58 | 1,800 | — | — |
| 2000-10-30 | $9.50 | $10.51 | 4,600 | — | — |
| 2000-10-27 | $9.25 | $10.23 | 2,300 | — | — |
| 2000-10-26 | $9.31 | $10.30 | 9,700 | — | — |
| 2000-10-25 | $9.31 | $10.30 | 5,400 | — | — |
| 2000-10-24 | $9.25 | $10.23 | 600 | — | — |
| 2000-10-23 | $9.38 | $10.37 | 1,800 | — | — |
| 2000-10-20 | $9.50 | $10.51 | 1,000 | — | — |
| 2000-10-19 | $9.31 | $10.30 | 9,200 | — | — |
| 2000-10-18 | $9.19 | $10.16 | 38,600 | — | — |
| 2000-10-17 | $9.00 | $9.96 | 11,600 | — | — |
| 2000-10-16 | $9.13 | $10.09 | 1,000 | — | — |
| 2000-10-13 | $9.13 | $10.09 | 43,300 | — | — |
| 2000-10-12 | $9.13 | $10.09 | 70,000 | — | — |
| 2000-10-11 | $9.44 | $10.44 | 700 | — | — |
| 2000-10-10 | $9.38 | $10.37 | 1,800 | — | — |
| 2000-10-09 | $9.19 | $10.16 | 1,000 | — | — |
| 2000-10-06 | $8.88 | $9.82 | 5,600 | — | — |
| 2000-10-05 | $9.19 | $10.16 | 27,600 | — | — |
| 2000-10-04 | $9.13 | $10.09 | 7,300 | — | — |
| 2000-10-03 | $9.56 | $10.58 | 12,300 | — | — |
| 2000-10-02 | $10.00 | $11.06 | 13,000 | — | — |
| 2000-09-29 | $10.00 | $11.06 | 3,200 | — | — |
| 2000-09-28 | $9.94 | $10.99 | 3,000 | — | — |
| 2000-09-27 | $9.81 | $10.85 | 5,800 | — | — |
| 2000-09-26 | $10.00 | $11.06 | 3,900 | — | — |
| 2000-09-25 | $10.13 | $11.20 | 1,700 | — | — |
| 2000-09-22 | $10.00 | $11.06 | 11,600 | — | — |
| 2000-09-21 | $9.50 | $10.51 | 14,100 | — | — |
| 2000-09-20 | $9.50 | $10.51 | 500 | — | — |
| 2000-09-19 | $9.50 | $10.51 | 15,000 | — | — |
| 2000-09-18 | $9.81 | $10.85 | 10,800 | — | — |
| 2000-09-15 | $9.81 | $10.85 | 2,200 | — | — |
| 2000-09-14 | $9.81 | $10.85 | 2,000 | — | — |
| 2000-09-13 | $9.63 | $10.65 | 8,100 | — | — |
| 2000-09-12 | $9.94 | $10.99 | 300 | — | — |
| 2000-09-11 | $9.94 | $10.99 | 2,600 | — | — |
| 2000-09-08 | $10.00 | $11.06 | 2,900 | — | — |
| 2000-09-07 | $10.13 | $11.20 | 9,100 | — | — |
| 2000-09-06 | $10.00 | $11.02 | 1,800 | — | — |
| 2000-09-05 | $10.06 | $11.09 | 19,400 | — | — |
| 2000-09-01 | $10.19 | $11.23 | 13,100 | — | — |
| 2000-08-31 | $10.13 | $11.16 | 8,800 | — | — |
| 2000-08-30 | $10.19 | $11.23 | 42,800 | — | — |
| 2000-08-29 | $10.19 | $11.23 | 18,300 | — | — |
| 2000-08-28 | $10.13 | $11.16 | 11,800 | — | — |
| 2000-08-25 | $10.19 | $11.23 | 4,200 | — | — |
| 2000-08-24 | $10.13 | $11.16 | 2,300 | — | — |
| 2000-08-23 | $9.94 | $10.95 | 4,500 | — | — |
| 2000-08-22 | $9.38 | $10.33 | 3,500 | — | — |
| 2000-08-21 | $9.63 | $10.61 | 11,100 | — | — |
| 2000-08-18 | $10.00 | $11.02 | 12,100 | — | — |
| 2000-08-17 | $10.13 | $11.16 | 22,100 | — | — |
| 2000-08-16 | $9.88 | $10.88 | 8,600 | — | — |
| 2000-08-15 | $10.13 | $11.16 | 2,100 | — | — |
| 2000-08-14 | $9.69 | $10.68 | 7,800 | — | — |
| 2000-08-11 | $9.25 | $10.19 | 28,500 | — | — |
| 2000-08-10 | $9.44 | $10.40 | 8,400 | — | — |
| 2000-08-09 | $9.56 | $10.54 | 4,600 | — | — |
| 2000-08-08 | $9.25 | $10.19 | 19,700 | — | — |
| 2000-08-07 | $9.19 | $10.12 | 36,600 | — | — |
| 2000-08-04 | $10.00 | $11.02 | 7,100 | — | — |
| 2000-08-03 | $10.19 | $11.23 | 10,500 | — | — |
| 2000-08-02 | $10.25 | $11.29 | 8,000 | — | — |
| 2000-08-01 | $9.56 | $10.54 | 3,100 | — | — |
| 2000-07-31 | $9.38 | $10.33 | 9,600 | — | — |
| 2000-07-28 | $9.31 | $10.26 | 3,700 | — | — |
| 2000-07-27 | $9.88 | $10.88 | 23,000 | — | — |
| 2000-07-26 | $9.00 | $9.92 | 13,800 | — | — |
| 2000-07-25 | $9.13 | $10.06 | 33,100 | — | — |
| 2000-07-24 | $8.88 | $9.78 | 31,400 | — | — |
| 2000-07-21 | $9.56 | $10.54 | 9,100 | — | — |
| 2000-07-20 | $9.88 | $10.88 | 4,400 | — | — |
| 2000-07-19 | $9.88 | $10.88 | 4,500 | — | — |
| 2000-07-18 | $10.00 | $11.02 | 6,500 | — | — |
| 2000-07-17 | $10.25 | $11.29 | 14,100 | — | — |
| 2000-07-14 | $10.44 | $11.50 | 14,700 | — | — |
| 2000-07-13 | $10.38 | $11.43 | 6,600 | — | — |
| 2000-07-12 | $10.31 | $11.36 | 21,900 | — | — |
| 2000-07-11 | $10.69 | $11.78 | 9,300 | — | — |
| 2000-07-10 | $11.00 | $12.12 | 31,100 | — | — |
| 2000-07-07 | $11.00 | $12.12 | 34,400 | — | — |
| 2000-07-06 | $9.81 | $10.81 | 19,900 | — | — |
| 2000-07-05 | $9.38 | $10.33 | 27,900 | — | — |
| 2000-07-03 | $9.13 | $10.06 | 76,200 | — | — |
| 2000-06-30 | $7.88 | $8.68 | 300,200 | — | — |
| 2000-06-29 | $8.50 | $9.37 | 95,000 | — | — |
| 2000-06-28 | $8.69 | $9.57 | 62,700 | — | — |
| 2000-06-27 | $8.63 | $9.50 | 23,300 | — | — |
| 2000-06-26 | $8.50 | $9.37 | 15,100 | — | — |
| 2000-06-23 | $8.63 | $9.50 | 7,200 | — | — |
| 2000-06-22 | $8.75 | $9.64 | 54,300 | — | — |
| 2000-06-21 | $8.69 | $9.57 | 21,000 | — | — |
| 2000-06-20 | $8.63 | $9.50 | 14,400 | — | — |
| 2000-06-19 | $9.31 | $10.26 | 7,700 | — | — |
| 2000-06-16 | $9.38 | $10.33 | 29,400 | — | — |
| 2000-06-15 | $9.25 | $10.19 | 15,300 | — | — |
| 2000-06-14 | $8.81 | $9.71 | 27,600 | — | — |
| 2000-06-13 | $8.63 | $9.50 | 16,300 | — | — |
| 2000-06-12 | $8.13 | $8.95 | 239,700 | — | — |
| 2000-06-09 | $7.50 | $8.26 | 29,400 | — | — |
| 2000-06-08 | $7.69 | $8.47 | 41,000 | — | — |
| 2000-06-07 | $7.81 | $8.57 | 31,000 | — | — |
| 2000-06-06 | $8.00 | $8.77 | 42,500 | — | — |
| 2000-06-05 | $8.06 | $8.84 | 41,700 | — | — |
| 2000-06-02 | $8.13 | $8.91 | 9,900 | — | — |
| 2000-06-01 | $8.13 | $8.91 | 29,000 | — | — |
| 2000-05-31 | $8.19 | $8.98 | 32,100 | — | — |
| 2000-05-30 | $8.25 | $9.05 | 22,900 | — | — |
| 2000-05-26 | $8.13 | $8.91 | 40,100 | — | — |
| 2000-05-25 | $8.25 | $9.05 | 23,500 | — | — |
| 2000-05-24 | $8.25 | $9.05 | 39,500 | — | — |
| 2000-05-23 | $8.44 | $9.25 | 38,200 | — | — |
| 2000-05-22 | $8.38 | $9.18 | 15,200 | — | — |
| 2000-05-19 | $8.56 | $9.39 | 39,900 | — | — |
| 2000-05-18 | $8.63 | $9.46 | 16,000 | — | — |
| 2000-05-17 | $8.50 | $9.32 | 28,500 | — | — |
| 2000-05-16 | $8.75 | $9.60 | 9,700 | — | — |
| 2000-05-15 | $8.94 | $9.80 | 21,700 | — | — |
| 2000-05-12 | $8.81 | $9.66 | 30,100 | — | — |
| 2000-05-11 | $8.31 | $9.12 | 36,400 | — | — |
| 2000-05-10 | $8.50 | $9.32 | 16,600 | — | — |
| 2000-05-09 | $8.63 | $9.46 | 22,300 | — | — |
| 2000-05-08 | $8.75 | $9.60 | 6,400 | — | — |
| 2000-05-05 | $8.94 | $9.80 | 80,600 | — | — |
| 2000-05-04 | $8.38 | $9.18 | 54,800 | — | — |
| 2000-05-03 | $8.50 | $9.32 | 58,000 | — | — |
| 2000-05-02 | $9.19 | $10.07 | 29,800 | — | — |
| 2000-05-01 | $9.56 | $10.49 | 9,900 | — | — |
| 2000-04-28 | $9.63 | $10.55 | 34,800 | — | — |
| 2000-04-27 | $9.50 | $10.42 | 28,200 | — | — |
| 2000-04-26 | $9.56 | $10.49 | 51,200 | — | — |
| 2000-04-25 | $9.56 | $10.49 | 19,400 | — | — |
| 2000-04-24 | $9.81 | $10.76 | 23,100 | — | — |
| 2000-04-20 | $9.88 | $10.83 | 9,600 | — | — |
| 2000-04-19 | $9.94 | $10.90 | 10,700 | — | — |
| 2000-04-18 | $9.88 | $10.83 | 9,600 | — | — |
| 2000-04-17 | $10.38 | $11.38 | 2,000 | — | — |
| 2000-04-14 | $10.38 | $11.38 | 18,700 | — | — |
| 2000-04-13 | $10.25 | $11.24 | 15,600 | — | — |
| 2000-04-12 | $10.38 | $11.38 | 29,500 | — | — |
| 2000-04-11 | $10.88 | $11.93 | 9,200 | — | — |
| 2000-04-10 | $11.19 | $12.27 | 6,300 | — | — |
| 2000-04-07 | $11.50 | $12.61 | 3,400 | — | — |
| 2000-04-06 | $11.75 | $12.88 | 6,900 | — | — |
| 2000-04-05 | $11.56 | $12.68 | 3,700 | — | — |
| 2000-04-04 | $11.44 | $12.54 | 10,900 | — | — |
| 2000-04-03 | $11.19 | $12.27 | 3,600 | — | — |
| 2000-03-31 | $11.25 | $12.34 | 17,200 | — | — |
| 2000-03-30 | $10.75 | $11.79 | 17,000 | — | — |
| 2000-03-29 | $10.50 | $11.51 | 9,500 | — | — |
| 2000-03-28 | $10.63 | $11.65 | 12,000 | — | — |
| 2000-03-27 | $10.50 | $11.51 | 23,700 | — | — |
| 2000-03-24 | $11.19 | $12.27 | 4,500 | — | — |
| 2000-03-23 | $11.25 | $12.34 | 3,800 | — | — |
| 2000-03-22 | $11.50 | $12.61 | 4,700 | — | — |
| 2000-03-21 | $11.13 | $12.20 | 8,800 | — | — |
| 2000-03-20 | $10.75 | $11.79 | 12,300 | — | — |
| 2000-03-17 | $11.00 | $12.06 | 14,700 | — | — |
| 2000-03-16 | $10.63 | $11.65 | 17,700 | — | — |
| 2000-03-15 | $10.38 | $11.38 | 11,100 | — | — |
| 2000-03-14 | $10.25 | $11.24 | 7,200 | — | — |
| 2000-03-13 | $10.06 | $11.03 | 11,700 | — | — |
| 2000-03-10 | $10.25 | $11.24 | 8,600 | — | — |
| 2000-03-09 | $10.25 | $11.24 | 3,500 | — | — |
| 2000-03-08 | $10.00 | $10.97 | 23,300 | — | — |
| 2000-03-07 | $9.88 | $10.79 | 10,200 | — | — |
| 2000-03-06 | $10.25 | $11.20 | 1,600 | — | — |
| 2000-03-03 | $10.00 | $10.92 | 5,000 | — | — |
| 2000-03-02 | $10.19 | $11.13 | 5,000 | — | — |
| 2000-03-01 | $10.06 | $10.99 | 9,300 | — | — |
| 2000-02-29 | $10.06 | $10.99 | 5,900 | — | — |
| 2000-02-28 | $10.00 | $10.92 | 13,100 | — | — |
| 2000-02-25 | $10.25 | $11.20 | 9,400 | — | — |
| 2000-02-24 | $10.25 | $11.20 | 12,200 | — | — |
| 2000-02-23 | $10.81 | $11.81 | 18,700 | — | — |
| 2000-02-22 | $10.31 | $11.27 | 12,100 | — | — |
| 2000-02-18 | $10.44 | $11.40 | 29,500 | — | — |
| 2000-02-17 | $10.44 | $11.40 | 31,100 | — | — |
| 2000-02-16 | $10.94 | $11.95 | 6,300 | — | — |
| 2000-02-15 | $10.75 | $11.74 | 1,900 | — | — |
| 2000-02-14 | $10.63 | $11.61 | 6,800 | — | — |
| 2000-02-11 | $10.44 | $11.40 | 35,100 | — | — |
| 2000-02-10 | $11.00 | $12.02 | 20,800 | — | — |
| 2000-02-09 | $11.19 | $12.22 | 29,800 | — | — |
| 2000-02-08 | $11.19 | $12.22 | 5,600 | — | — |
| 2000-02-07 | $11.50 | $12.56 | 2,500 | — | — |
| 2000-02-04 | $11.56 | $12.63 | 9,900 | — | — |
| 2000-02-03 | $11.56 | $12.63 | 13,000 | — | — |
| 2000-02-02 | $11.50 | $12.56 | 1,400 | — | — |
| 2000-02-01 | $11.19 | $12.22 | 10,200 | — | — |
| 2000-01-31 | $11.50 | $12.56 | 12,800 | — | — |
| 2000-01-28 | $11.88 | $12.97 | 1,900 | — | — |
| 2000-01-27 | $11.94 | $13.04 | 33,000 | — | — |
| 2000-01-26 | $11.56 | $12.63 | 2,900 | — | — |
| 2000-01-25 | $11.63 | $12.70 | 12,400 | — | — |
| 2000-01-24 | $11.25 | $12.29 | 11,200 | — | — |
| 2000-01-21 | $11.50 | $12.56 | 7,900 | — | — |
| 2000-01-20 | $11.88 | $12.97 | 9,200 | — | — |
| 2000-01-19 | $11.75 | $12.84 | 32,000 | — | — |
| 2000-01-18 | $11.88 | $12.97 | 37,000 | — | — |
| 2000-01-14 | $12.13 | $13.24 | 14,400 | — | — |
| 2000-01-13 | $12.00 | $13.11 | 84,900 | — | — |
| 2000-01-12 | $12.75 | $13.93 | 4,600 | — | — |
| 2000-01-11 | $12.88 | $14.06 | 1,200 | — | — |
| 2000-01-10 | $12.88 | $14.06 | 1,900 | — | — |
| 2000-01-07 | $12.75 | $13.93 | 5,800 | — | — |
| 2000-01-06 | $12.88 | $14.06 | 2,000 | — | — |
| 2000-01-05 | $13.00 | $14.20 | 90,000 | — | — |
| 2000-01-04 | $12.63 | $13.79 | 1,200 | — | — |
| 2000-01-03 | $12.63 | $13.79 | 32,700 | — | — |