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
- 1995-01-25 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 | $13.80 | $13.80 | 523,000 | — | — |
| 2000-12-28 | $13.73 | $13.72 | 653,000 | — | — |
| 2000-12-27 | $13.20 | $13.20 | 830,000 | — | — |
| 2000-12-26 | $12.93 | $12.92 | 257,750 | — | — |
| 2000-12-22 | $12.58 | $12.57 | 296,250 | — | — |
| 2000-12-21 | $12.03 | $12.02 | 614,250 | — | — |
| 2000-12-20 | $11.88 | $11.87 | 787,000 | — | — |
| 2000-12-19 | $11.58 | $11.57 | 638,750 | — | — |
| 2000-12-18 | $11.88 | $11.87 | 698,500 | — | — |
| 2000-12-15 | $12.03 | $12.02 | 453,750 | — | — |
| 2000-12-14 | $12.05 | $12.05 | 301,750 | — | — |
| 2000-12-13 | $12.03 | $12.02 | 1,886,500 | — | — |
| 2000-12-12 | $11.38 | $11.37 | 271,000 | — | — |
| 2000-12-11 | $11.43 | $11.42 | 213,000 | — | — |
| 2000-12-08 | $11.53 | $11.52 | 827,000 | — | — |
| 2000-12-07 | $10.58 | $10.57 | 426,250 | — | — |
| 2000-12-06 | $10.30 | $10.30 | 829,750 | — | — |
| 2000-12-05 | $10.08 | $10.07 | 415,250 | — | — |
| 2000-12-04 | $9.50 | $9.50 | 255,500 | — | — |
| 2000-12-01 | $9.98 | $9.97 | 441,000 | — | — |
| 2000-11-30 | $9.93 | $9.92 | 585,000 | — | — |
| 2000-11-29 | $10.66 | $10.66 | 417,750 | — | — |
| 2000-11-28 | $10.20 | $10.20 | 146,750 | — | — |
| 2000-11-27 | $9.98 | $9.97 | 226,250 | — | — |
| 2000-11-24 | $9.40 | $9.40 | 232,250 | — | — |
| 2000-11-22 | $10.20 | $10.20 | 329,000 | — | — |
| 2000-11-21 | $10.18 | $10.17 | 455,000 | — | — |
| 2000-11-20 | $10.43 | $10.42 | 101,000 | — | — |
| 2000-11-17 | $10.35 | $10.35 | 460,000 | — | — |
| 2000-11-16 | $10.20 | $10.20 | 448,750 | — | — |
| 2000-11-15 | $10.70 | $10.70 | 704,750 | — | — |
| 2000-11-14 | $9.85 | $9.85 | 590,000 | — | — |
| 2000-11-13 | $9.73 | $9.72 | 413,500 | — | — |
| 2000-11-10 | $9.70 | $9.70 | 469,000 | — | — |
| 2000-11-09 | $9.90 | $9.90 | 445,750 | — | — |
| 2000-11-08 | $10.55 | $10.55 | 874,000 | — | — |
| 2000-11-07 | $10.85 | $10.85 | 1,072,750 | — | — |
| 2000-11-06 | $10.33 | $10.32 | 313,250 | — | — |
| 2000-11-03 | $11.05 | $11.05 | 775,000 | — | — |
| 2000-11-02 | $11.10 | $11.10 | 1,145,500 | — | — |
| 2000-11-01 | $10.80 | $10.80 | 897,250 | — | — |
| 2000-10-31 | $11.68 | $11.67 | 2,231,500 | — | — |
| 2000-10-30 | $10.70 | $10.70 | 2,925,250 | — | — |
| 2000-10-27 | $13.53 | $13.52 | 349,750 | — | — |
| 2000-10-26 | $13.35 | $13.35 | 120,250 | — | — |
| 2000-10-25 | $13.25 | $13.25 | 411,250 | — | — |
| 2000-10-24 | $13.50 | $13.50 | 330,750 | — | — |
| 2000-10-23 | $13.53 | $13.52 | 566,250 | — | — |
| 2000-10-20 | $13.99 | $13.99 | 134,250 | — | — |
| 2000-10-19 | $13.80 | $13.80 | 142,750 | — | — |
| 2000-10-18 | $13.23 | $13.22 | 299,000 | — | — |
| 2000-10-17 | $13.28 | $13.27 | 907,500 | — | — |
| 2000-10-16 | $13.35 | $13.35 | 1,105,750 | — | — |
| 2000-10-13 | $12.60 | $12.60 | 551,000 | — | — |
| 2000-10-12 | $12.43 | $12.42 | 406,000 | — | — |
| 2000-10-11 | $13.23 | $13.22 | 239,500 | — | — |
| 2000-10-10 | $13.20 | $13.20 | 162,750 | — | — |
| 2000-10-09 | $13.38 | $13.37 | 182,250 | — | — |
| 2000-10-06 | $12.70 | $12.70 | 177,250 | — | — |
| 2000-10-05 | $13.33 | $13.32 | 237,750 | — | — |
| 2000-10-04 | $13.15 | $13.15 | 88,000 | — | — |
| 2000-10-03 | $13.60 | $13.60 | 160,250 | — | — |
| 2000-10-02 | $13.55 | $13.55 | 223,250 | — | — |
| 2000-09-29 | $13.88 | $13.87 | 525,500 | — | — |
| 2000-09-28 | $13.68 | $13.67 | 414,000 | — | — |
| 2000-09-27 | $13.38 | $13.37 | 118,500 | — | — |
| 2000-09-26 | $13.80 | $13.80 | 106,750 | — | — |
| 2000-09-25 | $13.98 | $13.97 | 427,750 | — | — |
| 2000-09-22 | $13.60 | $13.60 | 230,750 | — | — |
| 2000-09-21 | $13.65 | $13.65 | 866,750 | — | — |
| 2000-09-20 | $13.40 | $13.40 | 510,500 | — | — |
| 2000-09-19 | $13.75 | $13.75 | 222,750 | — | — |
| 2000-09-18 | $13.95 | $13.95 | 392,500 | — | — |
| 2000-09-15 | $13.85 | $13.85 | 251,500 | — | — |
| 2000-09-14 | $14.25 | $14.25 | 559,750 | — | — |
| 2000-09-13 | $14.00 | $14.00 | 303,000 | — | — |
| 2000-09-12 | $13.93 | $13.92 | 1,775,750 | — | — |
| 2000-09-11 | $13.45 | $13.45 | 220,250 | — | — |
| 2000-09-08 | $13.20 | $13.20 | 633,000 | — | — |
| 2000-09-07 | $13.53 | $13.52 | 249,000 | — | — |
| 2000-09-06 | $13.35 | $13.35 | 899,250 | — | — |
| 2000-09-05 | $12.80 | $12.80 | 196,250 | — | — |
| 2000-09-01 | $12.75 | $12.75 | 155,000 | — | — |
| 2000-08-31 | $13.18 | $13.17 | 393,750 | — | — |
| 2000-08-30 | $12.75 | $12.75 | 319,500 | — | — |
| 2000-08-29 | $12.40 | $12.40 | 218,500 | — | — |
| 2000-08-28 | $12.65 | $12.65 | 255,500 | — | — |
| 2000-08-25 | $12.85 | $12.85 | 575,500 | — | — |
| 2000-08-24 | $11.20 | $11.20 | 1,790,000 | — | — |
| 2000-08-23 | $12.60 | $12.60 | 343,500 | — | — |
| 2000-08-22 | $12.20 | $12.20 | 542,250 | — | — |
| 2000-08-21 | $12.28 | $12.27 | 1,377,750 | — | — |
| 2000-08-18 | $12.58 | $12.57 | 538,500 | — | — |
| 2000-08-17 | $12.85 | $12.85 | 679,250 | — | — |
| 2000-08-16 | $12.90 | $12.90 | 481,750 | — | — |
| 2000-08-15 | $12.58 | $12.57 | 1,820,500 | — | — |
| 2000-08-14 | $12.75 | $12.75 | 716,000 | — | — |
| 2000-08-11 | $12.50 | $12.50 | 3,472,750 | — | — |
| 2000-08-10 | $12.10 | $12.10 | 2,050,750 | — | — |
| 2000-08-09 | $12.25 | $12.25 | 1,429,750 | — | — |
| 2000-08-08 | $11.83 | $11.82 | 655,250 | — | — |
| 2000-08-07 | $11.58 | $11.57 | 449,250 | — | — |
| 2000-08-04 | $11.18 | $11.17 | 522,750 | — | — |
| 2000-08-03 | $11.65 | $11.65 | 1,310,500 | — | — |
| 2000-08-02 | $11.40 | $11.40 | 707,750 | — | — |
| 2000-08-01 | $11.15 | $11.15 | 650,750 | — | — |
| 2000-07-31 | $11.00 | $11.00 | 1,691,250 | — | — |
| 2000-07-28 | $10.38 | $10.37 | 512,750 | — | — |
| 2000-07-27 | $10.40 | $10.40 | 1,227,250 | — | — |
| 2000-07-26 | $10.45 | $10.45 | 1,064,750 | — | — |
| 2000-07-25 | $10.20 | $10.20 | 1,247,500 | — | — |
| 2000-07-24 | $8.95 | $8.95 | 209,750 | — | — |
| 2000-07-21 | $9.20 | $9.20 | 247,250 | — | — |
| 2000-07-20 | $9.80 | $9.80 | 530,500 | — | — |
| 2000-07-19 | $9.75 | $9.75 | 1,373,500 | — | — |
| 2000-07-18 | $9.40 | $9.40 | 56,500 | — | — |
| 2000-07-17 | $9.45 | $9.45 | 45,750 | — | — |
| 2000-07-14 | $9.63 | $9.62 | 210,750 | — | — |
| 2000-07-13 | $9.75 | $9.75 | 99,000 | — | — |
| 2000-07-12 | $9.93 | $9.92 | 276,250 | — | — |
| 2000-07-11 | $9.70 | $9.70 | 96,000 | — | — |
| 2000-07-10 | $9.73 | $9.72 | 41,250 | — | — |
| 2000-07-07 | $9.55 | $9.55 | 160,250 | — | — |
| 2000-07-06 | $9.15 | $9.15 | 145,500 | — | — |
| 2000-07-05 | $9.05 | $9.05 | 140,250 | — | — |
| 2000-07-03 | $9.20 | $9.20 | 115,250 | — | — |
| 2000-06-30 | $9.00 | $9.00 | 231,250 | — | — |
| 2000-06-29 | $9.18 | $9.17 | 76,500 | — | — |
| 2000-06-28 | $9.18 | $9.17 | 134,000 | — | — |
| 2000-06-27 | $9.15 | $9.15 | 176,250 | — | — |
| 2000-06-26 | $9.18 | $9.17 | 59,750 | — | — |
| 2000-06-23 | $8.88 | $8.87 | 64,750 | — | — |
| 2000-06-22 | $9.00 | $9.00 | 297,500 | — | — |
| 2000-06-21 | $8.60 | $8.60 | 331,500 | — | — |
| 2000-06-20 | $9.35 | $9.35 | 315,500 | — | — |
| 2000-06-19 | $9.45 | $9.45 | 65,750 | — | — |
| 2000-06-16 | $9.58 | $9.57 | 142,000 | — | — |
| 2000-06-15 | $9.43 | $9.42 | 211,750 | — | — |
| 2000-06-14 | $9.55 | $9.55 | 205,500 | — | — |
| 2000-06-13 | $9.50 | $9.50 | 111,250 | — | — |
| 2000-06-12 | $9.23 | $9.22 | 174,000 | — | — |
| 2000-06-09 | $10.05 | $10.05 | 453,750 | — | — |
| 2000-06-08 | $9.38 | $9.37 | 165,000 | — | — |
| 2000-06-07 | $9.03 | $9.02 | 91,750 | — | — |
| 2000-06-06 | $8.45 | $8.45 | 218,500 | — | — |
| 2000-06-05 | $8.33 | $8.32 | 23,750 | — | — |
| 2000-06-02 | $8.40 | $8.40 | 269,500 | — | — |
| 2000-06-01 | $8.40 | $8.40 | 133,750 | — | — |
| 2000-05-31 | $8.05 | $8.05 | 73,000 | — | — |
| 2000-05-30 | $8.45 | $8.45 | 101,750 | — | — |
| 2000-05-26 | $8.40 | $8.40 | 69,500 | — | — |
| 2000-05-25 | $8.20 | $8.20 | 183,000 | — | — |
| 2000-05-24 | $8.20 | $8.20 | 123,250 | — | — |
| 2000-05-23 | $8.65 | $8.65 | 106,250 | — | — |
| 2000-05-22 | $8.60 | $8.60 | 98,500 | — | — |
| 2000-05-19 | $8.25 | $8.25 | 112,750 | — | — |
| 2000-05-18 | $8.45 | $8.45 | 87,500 | — | — |
| 2000-05-17 | $9.21 | $9.21 | 234,500 | — | — |
| 2000-05-16 | $8.55 | $8.55 | 66,750 | — | — |
| 2000-05-15 | $8.60 | $8.60 | 65,250 | — | — |
| 2000-05-12 | $8.33 | $8.32 | 93,750 | — | — |
| 2000-05-11 | $8.38 | $8.37 | 255,750 | — | — |
| 2000-05-10 | $8.30 | $8.30 | 266,500 | — | — |
| 2000-05-09 | $8.00 | $8.00 | 123,500 | — | — |
| 2000-05-08 | $8.50 | $8.50 | 186,500 | — | — |
| 2000-05-05 | $8.75 | $8.75 | 191,750 | — | — |
| 2000-05-04 | $8.70 | $8.70 | 233,500 | — | — |
| 2000-05-03 | $8.90 | $8.90 | 424,750 | — | — |
| 2000-05-02 | $9.20 | $9.20 | 426,000 | — | — |
| 2000-05-01 | $8.20 | $8.20 | 131,500 | — | — |
| 2000-04-28 | $8.15 | $8.15 | 169,000 | — | — |
| 2000-04-27 | $8.13 | $8.12 | 140,500 | — | — |
| 2000-04-26 | $7.90 | $7.90 | 272,500 | — | — |
| 2000-04-25 | $8.53 | $8.52 | 111,000 | — | — |
| 2000-04-24 | $8.55 | $8.55 | 53,250 | — | — |
| 2000-04-20 | $8.68 | $8.67 | 101,250 | — | — |
| 2000-04-19 | $8.60 | $8.60 | 90,250 | — | — |
| 2000-04-18 | $8.25 | $8.25 | 142,750 | — | — |
| 2000-04-17 | $7.80 | $7.80 | 396,500 | — | — |
| 2000-04-14 | $7.83 | $7.82 | 356,500 | — | — |
| 2000-04-13 | $8.00 | $8.00 | 1,006,750 | — | — |
| 2000-04-12 | $7.83 | $7.82 | 647,500 | — | — |
| 2000-04-11 | $7.80 | $7.80 | 458,000 | — | — |
| 2000-04-10 | $8.00 | $8.00 | 531,500 | — | — |
| 2000-04-07 | $7.48 | $7.47 | 214,500 | — | — |
| 2000-04-06 | $7.44 | $7.44 | 324,000 | — | — |
| 2000-04-05 | $7.25 | $7.25 | 934,250 | — | — |
| 2000-04-04 | $6.65 | $6.65 | 537,500 | — | — |
| 2000-04-03 | $6.00 | $6.00 | 255,000 | — | — |
| 2000-03-31 | $6.00 | $6.00 | 242,000 | — | — |
| 2000-03-30 | $5.93 | $5.92 | 286,500 | — | — |
| 2000-03-29 | $6.00 | $6.00 | 180,250 | — | — |
| 2000-03-28 | $5.98 | $5.97 | 267,250 | — | — |
| 2000-03-27 | $5.88 | $5.87 | 501,250 | — | — |
| 2000-03-24 | $5.85 | $5.85 | 337,750 | — | — |
| 2000-03-23 | $6.00 | $6.00 | 1,194,000 | — | — |
| 2000-03-22 | $6.20 | $6.20 | 477,750 | — | — |
| 2000-03-21 | $6.80 | $6.80 | 328,750 | — | — |
| 2000-03-20 | $5.75 | $5.75 | 602,750 | — | — |
| 2000-03-17 | $5.95 | $5.95 | 1,547,750 | — | — |
| 2000-03-16 | $5.93 | $5.92 | 1,103,250 | — | — |
| 2000-03-15 | $5.60 | $5.60 | 349,000 | — | — |
| 2000-03-14 | $5.65 | $5.65 | 877,750 | — | — |
| 2000-03-13 | $5.79 | $5.79 | 247,000 | — | — |
| 2000-03-10 | $6.10 | $6.10 | 485,750 | — | — |
| 2000-03-09 | $6.13 | $6.12 | 617,250 | — | — |
| 2000-03-08 | $6.20 | $6.20 | 186,750 | — | — |
| 2000-03-07 | $6.20 | $6.20 | 311,000 | — | — |
| 2000-03-06 | $6.20 | $6.20 | 306,250 | — | — |
| 2000-03-03 | $6.33 | $6.32 | 441,000 | — | — |
| 2000-03-02 | $6.25 | $6.25 | 525,500 | — | — |
| 2000-03-01 | $6.35 | $6.35 | 1,019,500 | — | — |
| 2000-02-29 | $6.00 | $6.00 | 506,500 | — | — |
| 2000-02-28 | $5.64 | $5.64 | 476,500 | — | — |
| 2000-02-25 | $6.03 | $6.02 | 309,250 | — | — |
| 2000-02-24 | $5.98 | $5.97 | 280,750 | — | — |
| 2000-02-23 | $6.15 | $6.15 | 405,500 | — | — |
| 2000-02-22 | $6.20 | $6.20 | 283,500 | — | — |
| 2000-02-18 | $6.20 | $6.20 | 479,000 | — | — |
| 2000-02-17 | $7.00 | $7.00 | 99,500 | — | — |
| 2000-02-16 | $7.15 | $7.15 | 166,000 | — | — |
| 2000-02-15 | $7.10 | $7.10 | 92,500 | — | — |
| 2000-02-14 | $7.83 | $7.82 | 508,250 | — | — |
| 2000-02-11 | $6.70 | $6.70 | 421,750 | — | — |
| 2000-02-10 | $7.15 | $7.15 | 748,250 | — | — |
| 2000-02-09 | $8.20 | $8.20 | 223,250 | — | — |
| 2000-02-08 | $8.63 | $8.62 | 459,500 | — | — |
| 2000-02-07 | $8.38 | $8.37 | 309,500 | — | — |
| 2000-02-04 | $7.80 | $7.80 | 279,250 | — | — |
| 2000-02-03 | $7.20 | $7.20 | 563,750 | — | — |
| 2000-02-02 | $6.40 | $6.40 | 829,750 | — | — |
| 2000-02-01 | $6.73 | $6.72 | 555,500 | — | — |
| 2000-01-31 | $6.90 | $6.90 | 63,500 | — | — |
| 2000-01-28 | $7.05 | $7.05 | 204,250 | — | — |
| 2000-01-27 | $7.28 | $7.27 | 142,500 | — | — |
| 2000-01-26 | $7.85 | $7.85 | 149,500 | — | — |
| 2000-01-25 | $7.60 | $7.60 | 96,250 | — | — |
| 2000-01-24 | $7.68 | $7.67 | 61,750 | — | — |
| 2000-01-21 | $8.00 | $8.00 | 111,750 | — | — |
| 2000-01-20 | $8.40 | $8.40 | 181,500 | — | — |
| 2000-01-19 | $8.25 | $8.25 | 193,750 | — | — |
| 2000-01-18 | $8.23 | $8.22 | 271,500 | — | — |
| 2000-01-14 | $8.35 | $8.35 | 233,750 | — | — |
| 2000-01-13 | $8.30 | $8.30 | 153,750 | — | — |
| 2000-01-12 | $7.65 | $7.65 | 243,250 | — | — |
| 2000-01-11 | $7.58 | $7.57 | 88,000 | — | — |
| 2000-01-10 | $7.85 | $7.85 | 115,500 | — | — |
| 2000-01-07 | $7.45 | $7.45 | 96,000 | — | — |
| 2000-01-06 | $7.30 | $7.30 | 149,250 | — | — |
| 2000-01-05 | $7.60 | $7.60 | 402,000 | — | — |
| 2000-01-04 | $8.20 | $8.20 | 161,750 | — | — |
| 2000-01-03 | $8.93 | $8.92 | 312,000 | — | — |