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
- 1973-02-21 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 | $6.00 | $6.69 | 78,400 | — | — |
| 2000-12-28 | $6.06 | $6.75 | 112,000 | — | — |
| 2000-12-27 | $6.13 | $6.82 | 125,600 | — | — |
| 2000-12-26 | $6.19 | $6.89 | 53,600 | — | — |
| 2000-12-22 | $6.31 | $7.03 | 130,700 | — | — |
| 2000-12-21 | $6.31 | $7.03 | 104,500 | — | — |
| 2000-12-20 | $6.31 | $7.03 | 151,900 | — | — |
| 2000-12-19 | $6.06 | $6.75 | 86,600 | — | — |
| 2000-12-18 | $6.06 | $6.75 | 54,900 | — | — |
| 2000-12-15 | $6.06 | $6.75 | 122,200 | — | — |
| 2000-12-14 | $5.75 | $6.41 | 54,100 | — | — |
| 2000-12-13 | $5.88 | $6.55 | 101,600 | — | — |
| 2000-12-12 | $6.13 | $6.82 | 48,500 | — | — |
| 2000-12-11 | $6.06 | $6.75 | 71,700 | — | — |
| 2000-12-08 | $6.31 | $7.03 | 135,400 | — | — |
| 2000-12-07 | $6.50 | $7.24 | 107,200 | — | — |
| 2000-12-06 | $6.56 | $7.31 | 319,800 | — | — |
| 2000-12-05 | $6.13 | $6.82 | 227,000 | — | — |
| 2000-12-04 | $6.56 | $7.31 | 225,400 | — | — |
| 2000-12-01 | $6.56 | $7.31 | 76,400 | — | — |
| 2000-11-30 | $6.63 | $7.38 | 123,500 | — | — |
| 2000-11-29 | $6.38 | $7.10 | 171,100 | — | — |
| 2000-11-28 | $6.56 | $7.31 | 231,000 | — | — |
| 2000-11-27 | $6.56 | $7.31 | 262,100 | — | — |
| 2000-11-24 | $5.75 | $6.41 | 28,400 | — | — |
| 2000-11-22 | $5.88 | $6.55 | 90,400 | — | — |
| 2000-11-21 | $5.75 | $6.41 | 106,900 | — | — |
| 2000-11-20 | $5.50 | $6.13 | 64,600 | — | — |
| 2000-11-17 | $5.25 | $5.85 | 190,500 | — | — |
| 2000-11-16 | $5.25 | $5.85 | 83,600 | — | — |
| 2000-11-15 | $5.13 | $5.71 | 161,400 | — | — |
| 2000-11-14 | $5.13 | $5.71 | 139,900 | — | — |
| 2000-11-13 | $5.06 | $5.64 | 68,700 | — | — |
| 2000-11-10 | $4.94 | $5.50 | 67,500 | — | — |
| 2000-11-09 | $4.94 | $5.50 | 153,000 | — | — |
| 2000-11-08 | $5.00 | $5.57 | 80,000 | — | — |
| 2000-11-07 | $5.13 | $5.71 | 73,100 | — | — |
| 2000-11-06 | $5.13 | $5.71 | 108,500 | — | — |
| 2000-11-03 | $5.25 | $5.85 | 69,700 | — | — |
| 2000-11-02 | $5.31 | $5.92 | 54,000 | — | — |
| 2000-11-01 | $5.31 | $5.92 | 23,400 | — | — |
| 2000-10-31 | $5.31 | $5.92 | 53,600 | — | — |
| 2000-10-30 | $5.31 | $5.92 | 123,300 | — | — |
| 2000-10-27 | $5.06 | $5.64 | 83,900 | — | — |
| 2000-10-26 | $5.00 | $5.57 | 131,100 | — | — |
| 2000-10-25 | $4.88 | $5.43 | 106,300 | — | — |
| 2000-10-24 | $5.00 | $5.57 | 102,400 | — | — |
| 2000-10-23 | $5.13 | $5.71 | 55,300 | — | — |
| 2000-10-20 | $5.19 | $5.78 | 106,400 | — | — |
| 2000-10-19 | $5.31 | $5.92 | 23,800 | — | — |
| 2000-10-18 | $5.38 | $5.99 | 50,000 | — | — |
| 2000-10-17 | $5.38 | $5.99 | 47,600 | — | — |
| 2000-10-16 | $5.44 | $6.06 | 75,000 | — | — |
| 2000-10-13 | $5.56 | $6.20 | 44,400 | — | — |
| 2000-10-12 | $5.75 | $6.41 | 172,300 | — | — |
| 2000-10-11 | $5.63 | $6.27 | 52,100 | — | — |
| 2000-10-10 | $5.75 | $6.41 | 156,300 | — | — |
| 2000-10-09 | $5.63 | $6.27 | 40,700 | — | — |
| 2000-10-06 | $5.81 | $6.48 | 78,100 | — | — |
| 2000-10-05 | $5.75 | $6.41 | 81,300 | — | — |
| 2000-10-04 | $5.81 | $6.48 | 36,700 | — | — |
| 2000-10-03 | $5.69 | $6.34 | 52,100 | — | — |
| 2000-10-02 | $5.81 | $6.48 | 17,400 | — | — |
| 2000-09-29 | $5.81 | $6.48 | 44,200 | — | — |
| 2000-09-28 | $5.94 | $6.62 | 82,000 | — | — |
| 2000-09-27 | $6.13 | $6.82 | 192,800 | — | — |
| 2000-09-26 | $5.81 | $6.48 | 73,400 | — | — |
| 2000-09-25 | $5.81 | $6.48 | 96,900 | — | — |
| 2000-09-22 | $6.00 | $6.69 | 141,800 | — | — |
| 2000-09-21 | $5.94 | $6.62 | 40,900 | — | — |
| 2000-09-20 | $5.81 | $6.48 | 62,000 | — | — |
| 2000-09-19 | $5.88 | $6.55 | 155,600 | — | — |
| 2000-09-18 | $6.00 | $6.69 | 124,300 | — | — |
| 2000-09-15 | $6.06 | $6.75 | 134,400 | — | — |
| 2000-09-14 | $6.13 | $6.82 | 67,500 | — | — |
| 2000-09-13 | $6.06 | $6.75 | 116,200 | — | — |
| 2000-09-12 | $6.06 | $6.75 | 127,200 | — | — |
| 2000-09-11 | $6.00 | $6.69 | 102,100 | — | — |
| 2000-09-08 | $5.81 | $6.48 | 120,500 | — | — |
| 2000-09-07 | $5.75 | $6.41 | 33,300 | — | — |
| 2000-09-06 | $5.81 | $6.48 | 33,300 | — | — |
| 2000-09-05 | $5.81 | $6.48 | 54,400 | — | — |
| 2000-09-01 | $5.88 | $6.55 | 52,600 | — | — |
| 2000-08-31 | $5.81 | $6.48 | 108,600 | — | — |
| 2000-08-30 | $5.63 | $6.27 | 47,800 | — | — |
| 2000-08-29 | $5.69 | $6.34 | 15,100 | — | — |
| 2000-08-28 | $5.63 | $6.27 | 55,700 | — | — |
| 2000-08-25 | $5.69 | $6.34 | 25,900 | — | — |
| 2000-08-24 | $5.69 | $6.34 | 53,600 | — | — |
| 2000-08-23 | $5.56 | $6.20 | 44,100 | — | — |
| 2000-08-22 | $5.69 | $6.34 | 86,400 | — | — |
| 2000-08-21 | $5.56 | $6.20 | 78,300 | — | — |
| 2000-08-18 | $5.69 | $6.34 | 98,600 | — | — |
| 2000-08-17 | $5.69 | $6.34 | 64,500 | — | — |
| 2000-08-16 | $5.81 | $6.48 | 132,400 | — | — |
| 2000-08-15 | $5.75 | $6.41 | 26,300 | — | — |
| 2000-08-14 | $5.75 | $6.41 | 136,200 | — | — |
| 2000-08-11 | $5.75 | $6.41 | 162,000 | — | — |
| 2000-08-10 | $5.75 | $6.41 | 33,300 | — | — |
| 2000-08-09 | $5.63 | $6.27 | 33,700 | — | — |
| 2000-08-08 | $5.63 | $6.27 | 58,400 | — | — |
| 2000-08-07 | $5.63 | $6.27 | 45,500 | — | — |
| 2000-08-04 | $5.50 | $6.13 | 38,600 | — | — |
| 2000-08-03 | $5.31 | $5.92 | 216,000 | — | — |
| 2000-08-02 | $5.88 | $6.55 | 31,900 | — | — |
| 2000-08-01 | $5.94 | $6.62 | 30,200 | — | — |
| 2000-07-31 | $5.94 | $6.62 | 126,100 | — | — |
| 2000-07-28 | $6.06 | $6.75 | 94,500 | — | — |
| 2000-07-27 | $6.06 | $6.75 | 63,200 | — | — |
| 2000-07-26 | $6.00 | $6.69 | 155,000 | — | — |
| 2000-07-25 | $5.69 | $6.34 | 76,500 | — | — |
| 2000-07-24 | $5.81 | $6.48 | 65,200 | — | — |
| 2000-07-21 | $5.63 | $6.27 | 92,300 | — | — |
| 2000-07-20 | $5.75 | $6.41 | 71,700 | — | — |
| 2000-07-19 | $5.88 | $6.55 | 109,100 | — | — |
| 2000-07-18 | $5.88 | $6.55 | 63,000 | — | — |
| 2000-07-17 | $5.81 | $6.48 | 131,500 | — | — |
| 2000-07-14 | $5.69 | $6.34 | 81,100 | — | — |
| 2000-07-13 | $5.94 | $6.62 | 50,000 | — | — |
| 2000-07-12 | $6.06 | $6.75 | 45,100 | — | — |
| 2000-07-11 | $6.06 | $6.75 | 130,700 | — | — |
| 2000-07-10 | $6.13 | $6.82 | 64,300 | — | — |
| 2000-07-07 | $6.00 | $6.69 | 63,400 | — | — |
| 2000-07-06 | $6.25 | $6.96 | 47,600 | — | — |
| 2000-07-05 | $6.06 | $6.75 | 122,300 | — | — |
| 2000-07-03 | $6.25 | $6.96 | 33,800 | — | — |
| 2000-06-30 | $6.44 | $7.17 | 78,800 | — | — |
| 2000-06-29 | $6.06 | $6.75 | 52,500 | — | — |
| 2000-06-28 | $6.31 | $7.03 | 233,700 | — | — |
| 2000-06-27 | $6.19 | $6.89 | 150,000 | — | — |
| 2000-06-26 | $6.31 | $7.03 | 96,100 | — | — |
| 2000-06-23 | $6.38 | $7.10 | 24,100 | — | — |
| 2000-06-22 | $6.50 | $7.24 | 168,300 | — | — |
| 2000-06-21 | $6.31 | $7.03 | 129,500 | — | — |
| 2000-06-20 | $6.00 | $6.69 | 87,100 | — | — |
| 2000-06-19 | $6.06 | $6.75 | 93,300 | — | — |
| 2000-06-16 | $6.31 | $7.03 | 103,800 | — | — |
| 2000-06-15 | $6.56 | $7.31 | 81,600 | — | — |
| 2000-06-14 | $6.94 | $7.73 | 85,200 | — | — |
| 2000-06-13 | $6.63 | $7.38 | 149,200 | — | — |
| 2000-06-12 | $6.81 | $7.59 | 98,300 | — | — |
| 2000-06-09 | $6.56 | $7.31 | 65,000 | — | — |
| 2000-06-08 | $6.88 | $7.66 | 70,500 | — | — |
| 2000-06-07 | $7.00 | $7.80 | 111,000 | — | — |
| 2000-06-06 | $7.13 | $7.94 | 377,700 | — | — |
| 2000-06-05 | $6.88 | $7.66 | 309,500 | — | — |
| 2000-06-02 | $6.06 | $6.75 | 182,800 | — | — |
| 2000-06-01 | $5.56 | $6.20 | 97,500 | — | — |
| 2000-05-31 | $5.38 | $5.99 | 91,200 | — | — |
| 2000-05-30 | $5.44 | $6.06 | 111,600 | — | — |
| 2000-05-26 | $5.38 | $5.99 | 89,900 | — | — |
| 2000-05-25 | $5.31 | $5.92 | 104,100 | — | — |
| 2000-05-24 | $5.75 | $6.41 | 81,000 | — | — |
| 2000-05-23 | $5.81 | $6.48 | 67,300 | — | — |
| 2000-05-22 | $6.00 | $6.69 | 54,000 | — | — |
| 2000-05-19 | $6.00 | $6.69 | 141,900 | — | — |
| 2000-05-18 | $6.06 | $6.75 | 67,700 | — | — |
| 2000-05-17 | $6.38 | $7.10 | 168,600 | — | — |
| 2000-05-16 | $6.38 | $7.10 | 83,600 | — | — |
| 2000-05-15 | $6.31 | $7.03 | 87,000 | — | — |
| 2000-05-12 | $6.44 | $7.17 | 52,900 | — | — |
| 2000-05-11 | $6.38 | $7.10 | 34,300 | — | — |
| 2000-05-10 | $6.44 | $7.17 | 90,900 | — | — |
| 2000-05-09 | $6.56 | $7.31 | 217,000 | — | — |
| 2000-05-08 | $6.13 | $6.82 | 92,900 | — | — |
| 2000-05-05 | $6.13 | $6.82 | 166,900 | — | — |
| 2000-05-04 | $6.56 | $7.31 | 503,700 | — | — |
| 2000-05-03 | $6.00 | $6.69 | 165,200 | — | — |
| 2000-05-02 | $6.19 | $6.89 | 334,400 | — | — |
| 2000-05-01 | $5.56 | $6.20 | 59,800 | — | — |
| 2000-04-28 | $5.38 | $5.99 | 106,400 | — | — |
| 2000-04-27 | $5.63 | $6.27 | 137,600 | — | — |
| 2000-04-26 | $5.63 | $6.27 | 46,500 | — | — |
| 2000-04-25 | $5.63 | $6.27 | 68,900 | — | — |
| 2000-04-24 | $5.63 | $6.27 | 63,200 | — | — |
| 2000-04-20 | $5.63 | $6.27 | 89,300 | — | — |
| 2000-04-19 | $5.69 | $6.34 | 72,700 | — | — |
| 2000-04-18 | $5.69 | $6.34 | 73,700 | — | — |
| 2000-04-17 | $5.75 | $6.41 | 108,500 | — | — |
| 2000-04-14 | $5.94 | $6.62 | 156,000 | — | — |
| 2000-04-13 | $5.63 | $6.27 | 41,000 | — | — |
| 2000-04-12 | $5.69 | $6.34 | 66,300 | — | — |
| 2000-04-11 | $5.63 | $6.27 | 74,500 | — | — |
| 2000-04-10 | $5.63 | $6.27 | 50,200 | — | — |
| 2000-04-07 | $5.63 | $6.27 | 75,900 | — | — |
| 2000-04-06 | $5.81 | $6.48 | 30,600 | — | — |
| 2000-04-05 | $5.94 | $6.62 | 115,900 | — | — |
| 2000-04-04 | $6.00 | $6.69 | 296,600 | — | — |
| 2000-04-03 | $5.50 | $6.13 | 73,400 | — | — |
| 2000-03-31 | $5.56 | $6.20 | 79,300 | — | — |
| 2000-03-30 | $5.44 | $6.06 | 82,300 | — | — |
| 2000-03-29 | $5.56 | $6.20 | 139,500 | — | — |
| 2000-03-28 | $6.00 | $6.69 | 36,400 | — | — |
| 2000-03-27 | $5.94 | $6.62 | 107,700 | — | — |
| 2000-03-24 | $6.06 | $6.75 | 31,000 | — | — |
| 2000-03-23 | $6.13 | $6.82 | 33,900 | — | — |
| 2000-03-22 | $6.25 | $6.96 | 196,200 | — | — |
| 2000-03-21 | $6.13 | $6.82 | 359,100 | — | — |
| 2000-03-20 | $6.00 | $6.69 | 178,900 | — | — |
| 2000-03-17 | $5.94 | $6.62 | 167,500 | — | — |
| 2000-03-16 | $6.13 | $6.82 | 99,200 | — | — |
| 2000-03-15 | $6.06 | $6.75 | 52,000 | — | — |
| 2000-03-14 | $6.19 | $6.89 | 60,100 | — | — |
| 2000-03-13 | $6.13 | $6.82 | 80,700 | — | — |
| 2000-03-10 | $6.00 | $6.69 | 96,200 | — | — |
| 2000-03-09 | $6.25 | $6.96 | 124,300 | — | — |
| 2000-03-08 | $6.44 | $7.17 | 70,700 | — | — |
| 2000-03-07 | $6.75 | $7.52 | 194,100 | — | — |
| 2000-03-06 | $6.50 | $7.24 | 75,400 | — | — |
| 2000-03-03 | $6.63 | $7.38 | 151,500 | — | — |
| 2000-03-02 | $6.75 | $7.52 | 124,900 | — | — |
| 2000-03-01 | $6.94 | $7.73 | 115,900 | — | — |
| 2000-02-29 | $7.00 | $7.80 | 53,300 | — | — |
| 2000-02-28 | $7.00 | $7.80 | 51,300 | — | — |
| 2000-02-25 | $7.13 | $7.94 | 98,400 | — | — |
| 2000-02-24 | $7.50 | $8.36 | 125,700 | — | — |
| 2000-02-23 | $7.63 | $8.50 | 388,400 | — | — |
| 2000-02-22 | $7.31 | $8.15 | 127,300 | — | — |
| 2000-02-18 | $7.19 | $8.01 | 98,800 | — | — |
| 2000-02-17 | $6.81 | $7.59 | 98,200 | — | — |
| 2000-02-16 | $7.00 | $7.80 | 76,300 | — | — |
| 2000-02-15 | $7.13 | $7.94 | 53,700 | — | — |
| 2000-02-14 | $7.13 | $7.94 | 69,700 | — | — |
| 2000-02-11 | $7.50 | $8.33 | 53,600 | — | — |
| 2000-02-10 | $7.61 | $8.46 | 150,500 | — | — |
| 2000-02-09 | $7.25 | $8.06 | 169,700 | — | — |
| 2000-02-08 | $6.75 | $7.50 | 129,900 | — | — |
| 2000-02-07 | $7.38 | $8.20 | 354,900 | — | — |
| 2000-02-04 | $7.50 | $8.33 | 389,500 | — | — |
| 2000-02-03 | $6.00 | $6.67 | 77,700 | — | — |
| 2000-02-02 | $5.81 | $6.46 | 143,200 | — | — |
| 2000-02-01 | $6.00 | $6.67 | 119,900 | — | — |
| 2000-01-31 | $6.44 | $7.15 | 64,300 | — | — |
| 2000-01-28 | $6.50 | $7.22 | 103,300 | — | — |
| 2000-01-27 | $6.94 | $7.71 | 142,800 | — | — |
| 2000-01-26 | $6.56 | $7.29 | 110,000 | — | — |
| 2000-01-25 | $6.69 | $7.43 | 104,500 | — | — |
| 2000-01-24 | $6.75 | $7.50 | 129,500 | — | — |
| 2000-01-21 | $7.13 | $7.92 | 61,700 | — | — |
| 2000-01-20 | $7.31 | $8.13 | 43,300 | — | — |
| 2000-01-19 | $7.50 | $8.33 | 143,700 | — | — |
| 2000-01-18 | $7.25 | $8.06 | 66,900 | — | — |
| 2000-01-14 | $7.38 | $8.20 | 93,400 | — | — |
| 2000-01-13 | $7.19 | $7.99 | 40,100 | — | — |
| 2000-01-12 | $7.25 | $8.06 | 126,900 | — | — |
| 2000-01-11 | $7.19 | $7.99 | 33,800 | — | — |
| 2000-01-10 | $7.31 | $8.13 | 52,300 | — | — |
| 2000-01-07 | $7.25 | $8.06 | 167,000 | — | — |
| 2000-01-06 | $7.06 | $7.85 | 69,700 | — | — |
| 2000-01-05 | $6.94 | $7.71 | 79,000 | — | — |
| 2000-01-04 | $7.00 | $7.78 | 172,500 | — | — |
| 2000-01-03 | $7.19 | $7.99 | 68,400 | — | — |