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
- 1980-03-17 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 | $9.14 | $12.89 | 29,700 | — | — |
| 2000-12-28 | $9.25 | $13.04 | 60,975 | — | — |
| 2000-12-27 | $9.17 | $12.93 | 61,875 | — | — |
| 2000-12-26 | $9.14 | $12.89 | 52,650 | — | — |
| 2000-12-22 | $9.08 | $12.81 | 67,725 | — | — |
| 2000-12-21 | $8.83 | $12.46 | 31,500 | — | — |
| 2000-12-20 | $8.67 | $12.22 | 65,700 | — | — |
| 2000-12-19 | $8.75 | $12.34 | 85,500 | — | — |
| 2000-12-18 | $8.44 | $11.91 | 96,975 | — | — |
| 2000-12-15 | $8.67 | $12.22 | 125,325 | — | — |
| 2000-12-14 | $8.69 | $12.26 | 37,125 | — | — |
| 2000-12-13 | $8.75 | $12.34 | 155,250 | — | — |
| 2000-12-12 | $8.72 | $12.30 | 40,050 | — | — |
| 2000-12-11 | $8.92 | $12.57 | 111,825 | — | — |
| 2000-12-08 | $8.33 | $11.75 | 48,375 | — | — |
| 2000-12-07 | $8.19 | $11.56 | 77,850 | — | — |
| 2000-12-06 | $8.19 | $11.56 | 36,675 | — | — |
| 2000-12-05 | $8.17 | $11.52 | 260,550 | — | — |
| 2000-12-04 | $7.83 | $11.05 | 57,375 | — | — |
| 2000-12-01 | $7.94 | $11.20 | 54,450 | — | — |
| 2000-11-30 | $7.89 | $11.12 | 79,875 | — | — |
| 2000-11-29 | $7.86 | $11.09 | 70,875 | — | — |
| 2000-11-28 | $8.00 | $11.28 | 67,950 | — | — |
| 2000-11-27 | $7.72 | $10.89 | 32,400 | — | — |
| 2000-11-24 | $7.72 | $10.89 | 57,600 | — | — |
| 2000-11-22 | $7.64 | $10.77 | 47,475 | — | — |
| 2000-11-21 | $7.58 | $10.69 | 55,125 | — | — |
| 2000-11-20 | $7.64 | $10.77 | 63,900 | — | — |
| 2000-11-17 | $7.72 | $10.89 | 37,575 | — | — |
| 2000-11-16 | $7.56 | $10.65 | 14,175 | — | — |
| 2000-11-15 | $7.58 | $10.69 | 27,000 | — | — |
| 2000-11-14 | $7.64 | $10.77 | 38,925 | — | — |
| 2000-11-13 | $7.61 | $10.73 | 29,700 | — | — |
| 2000-11-10 | $7.56 | $10.58 | 45,675 | — | — |
| 2000-11-09 | $7.67 | $10.74 | 137,700 | — | — |
| 2000-11-08 | $7.64 | $10.70 | 13,500 | — | — |
| 2000-11-07 | $7.72 | $10.81 | 31,275 | — | — |
| 2000-11-06 | $7.72 | $10.81 | 22,500 | — | — |
| 2000-11-03 | $7.75 | $10.85 | 31,950 | — | — |
| 2000-11-02 | $7.53 | $10.54 | 117,000 | — | — |
| 2000-11-01 | $7.56 | $10.58 | 113,850 | — | — |
| 2000-10-31 | $7.53 | $10.54 | 65,025 | — | — |
| 2000-10-30 | $7.42 | $10.38 | 34,200 | — | — |
| 2000-10-27 | $7.44 | $10.42 | 23,625 | — | — |
| 2000-10-26 | $7.58 | $10.62 | 24,075 | — | — |
| 2000-10-25 | $7.50 | $10.50 | 33,525 | — | — |
| 2000-10-24 | $7.69 | $10.77 | 21,600 | — | — |
| 2000-10-23 | $7.89 | $11.05 | 87,525 | — | — |
| 2000-10-20 | $7.25 | $10.15 | 13,500 | — | — |
| 2000-10-19 | $7.22 | $10.11 | 16,200 | — | — |
| 2000-10-18 | $7.22 | $10.11 | 4,950 | — | — |
| 2000-10-17 | $7.17 | $10.03 | 59,625 | — | — |
| 2000-10-16 | $7.14 | $10.00 | 23,175 | — | — |
| 2000-10-13 | $7.33 | $10.27 | 31,050 | — | — |
| 2000-10-12 | $7.19 | $10.07 | 16,650 | — | — |
| 2000-10-11 | $7.11 | $9.96 | 12,825 | — | — |
| 2000-10-10 | $7.19 | $10.07 | 12,600 | — | — |
| 2000-10-09 | $7.36 | $10.31 | 21,600 | — | — |
| 2000-10-06 | $7.56 | $10.58 | 25,200 | — | — |
| 2000-10-05 | $7.67 | $10.74 | 31,275 | — | — |
| 2000-10-04 | $7.42 | $10.38 | 20,925 | — | — |
| 2000-10-03 | $7.42 | $10.38 | 23,850 | — | — |
| 2000-10-02 | $7.56 | $10.58 | 45,675 | — | — |
| 2000-09-29 | $7.69 | $10.77 | 45,000 | — | — |
| 2000-09-28 | $7.69 | $10.77 | 11,925 | — | — |
| 2000-09-27 | $7.56 | $10.58 | 15,075 | — | — |
| 2000-09-26 | $7.56 | $10.58 | 90,225 | — | — |
| 2000-09-25 | $7.58 | $10.62 | 39,150 | — | — |
| 2000-09-22 | $7.67 | $10.74 | 28,350 | — | — |
| 2000-09-21 | $7.75 | $10.85 | 28,575 | — | — |
| 2000-09-20 | $7.75 | $10.85 | 34,875 | — | — |
| 2000-09-19 | $7.78 | $10.89 | 48,600 | — | — |
| 2000-09-18 | $7.81 | $10.93 | 42,300 | — | — |
| 2000-09-15 | $7.92 | $11.09 | 82,350 | — | — |
| 2000-09-14 | $8.00 | $11.20 | 40,950 | — | — |
| 2000-09-13 | $7.81 | $10.93 | 24,075 | — | — |
| 2000-09-12 | $7.69 | $10.77 | 40,725 | — | — |
| 2000-09-11 | $7.69 | $10.77 | 53,775 | — | — |
| 2000-09-08 | $7.64 | $10.70 | 491,400 | — | — |
| 2000-09-07 | $7.56 | $10.58 | 42,975 | — | — |
| 2000-09-06 | $7.47 | $10.46 | 40,275 | — | — |
| 2000-09-05 | $7.44 | $10.42 | 33,075 | — | — |
| 2000-09-01 | $7.42 | $10.38 | 46,575 | — | — |
| 2000-08-31 | $7.53 | $10.54 | 80,325 | — | — |
| 2000-08-30 | $7.47 | $10.46 | 101,475 | — | — |
| 2000-08-29 | $7.53 | $10.54 | 42,750 | — | — |
| 2000-08-28 | $7.44 | $10.42 | 53,325 | — | — |
| 2000-08-25 | $7.50 | $10.50 | 29,250 | — | — |
| 2000-08-24 | $7.53 | $10.54 | 88,200 | — | — |
| 2000-08-23 | $7.25 | $10.15 | 61,650 | — | — |
| 2000-08-22 | $7.25 | $10.15 | 68,400 | — | — |
| 2000-08-21 | $7.56 | $10.58 | 69,750 | — | — |
| 2000-08-18 | $7.67 | $10.74 | 705,825 | — | — |
| 2000-08-17 | $7.72 | $10.81 | 81,900 | — | — |
| 2000-08-16 | $7.78 | $10.89 | 51,525 | — | — |
| 2000-08-15 | $7.83 | $10.97 | 45,900 | — | — |
| 2000-08-14 | $7.92 | $11.09 | 28,350 | — | — |
| 2000-08-11 | $7.72 | $10.81 | 17,325 | — | — |
| 2000-08-10 | $8.06 | $11.20 | 48,150 | — | — |
| 2000-08-09 | $7.81 | $10.86 | 144,675 | — | — |
| 2000-08-08 | $7.53 | $10.47 | 107,100 | — | — |
| 2000-08-07 | $7.67 | $10.66 | 11,025 | — | — |
| 2000-08-04 | $7.72 | $10.74 | 32,175 | — | — |
| 2000-08-03 | $7.69 | $10.70 | 19,800 | — | — |
| 2000-08-02 | $7.75 | $10.78 | 30,375 | — | — |
| 2000-08-01 | $7.44 | $10.35 | 29,475 | — | — |
| 2000-07-31 | $7.17 | $9.97 | 18,450 | — | — |
| 2000-07-28 | $7.25 | $10.08 | 30,825 | — | — |
| 2000-07-27 | $7.19 | $10.01 | 13,950 | — | — |
| 2000-07-26 | $7.06 | $9.81 | 29,025 | — | — |
| 2000-07-25 | $7.03 | $9.78 | 32,850 | — | — |
| 2000-07-24 | $7.03 | $9.78 | 47,250 | — | — |
| 2000-07-21 | $7.08 | $9.85 | 86,400 | — | — |
| 2000-07-20 | $7.33 | $10.20 | 80,775 | — | — |
| 2000-07-19 | $7.42 | $10.32 | 23,175 | — | — |
| 2000-07-18 | $7.53 | $10.47 | 26,775 | — | — |
| 2000-07-17 | $7.61 | $10.59 | 21,375 | — | — |
| 2000-07-14 | $7.72 | $10.74 | 18,900 | — | — |
| 2000-07-13 | $7.72 | $10.74 | 94,050 | — | — |
| 2000-07-12 | $7.64 | $10.63 | 25,200 | — | — |
| 2000-07-11 | $7.75 | $10.78 | 73,350 | — | — |
| 2000-07-10 | $7.67 | $10.66 | 32,400 | — | — |
| 2000-07-07 | $7.69 | $10.70 | 13,950 | — | — |
| 2000-07-06 | $7.72 | $10.74 | 40,725 | — | — |
| 2000-07-05 | $7.61 | $10.59 | 20,250 | — | — |
| 2000-07-03 | $7.67 | $10.66 | 11,025 | — | — |
| 2000-06-30 | $7.28 | $10.12 | 122,850 | — | — |
| 2000-06-29 | $7.75 | $10.78 | 70,875 | — | — |
| 2000-06-28 | $7.72 | $10.74 | 88,200 | — | — |
| 2000-06-27 | $7.56 | $10.51 | 54,675 | — | — |
| 2000-06-26 | $7.56 | $10.51 | 16,425 | — | — |
| 2000-06-23 | $7.61 | $10.59 | 36,675 | — | — |
| 2000-06-22 | $7.58 | $10.55 | 46,575 | — | — |
| 2000-06-21 | $7.72 | $10.74 | 15,300 | — | — |
| 2000-06-20 | $7.58 | $10.55 | 11,250 | — | — |
| 2000-06-19 | $7.72 | $10.74 | 34,425 | — | — |
| 2000-06-16 | $7.61 | $10.59 | 79,875 | — | — |
| 2000-06-15 | $7.75 | $10.78 | 117,900 | — | — |
| 2000-06-14 | $7.72 | $10.74 | 141,300 | — | — |
| 2000-06-13 | $7.67 | $10.66 | 28,125 | — | — |
| 2000-06-12 | $7.58 | $10.55 | 21,375 | — | — |
| 2000-06-09 | $7.56 | $10.51 | 26,550 | — | — |
| 2000-06-08 | $7.50 | $10.43 | 42,300 | — | — |
| 2000-06-07 | $7.53 | $10.47 | 24,750 | — | — |
| 2000-06-06 | $7.53 | $10.47 | 34,650 | — | — |
| 2000-06-05 | $7.53 | $10.47 | 48,150 | — | — |
| 2000-06-02 | $7.56 | $10.51 | 30,150 | — | — |
| 2000-06-01 | $7.64 | $10.63 | 53,325 | — | — |
| 2000-05-31 | $7.75 | $10.78 | 32,625 | — | — |
| 2000-05-30 | $7.75 | $10.78 | 37,575 | — | — |
| 2000-05-26 | $7.83 | $10.90 | 147,600 | — | — |
| 2000-05-25 | $7.83 | $10.90 | 61,875 | — | — |
| 2000-05-24 | $7.97 | $11.09 | 16,875 | — | — |
| 2000-05-23 | $7.94 | $11.05 | 32,400 | — | — |
| 2000-05-22 | $7.64 | $10.63 | 35,325 | — | — |
| 2000-05-19 | $7.75 | $10.78 | 45,225 | — | — |
| 2000-05-18 | $7.67 | $10.66 | 80,775 | — | — |
| 2000-05-17 | $7.58 | $10.55 | 98,775 | — | — |
| 2000-05-16 | $7.58 | $10.55 | 46,575 | — | — |
| 2000-05-15 | $7.42 | $10.32 | 40,275 | — | — |
| 2000-05-12 | $7.64 | $10.63 | 66,825 | — | — |
| 2000-05-11 | $7.58 | $10.55 | 143,100 | — | — |
| 2000-05-10 | $7.42 | $10.24 | 43,875 | — | — |
| 2000-05-09 | $7.56 | $10.43 | 152,100 | — | — |
| 2000-05-08 | $7.33 | $10.13 | 21,375 | — | — |
| 2000-05-05 | $7.44 | $10.28 | 70,875 | — | — |
| 2000-05-04 | $7.44 | $10.28 | 80,325 | — | — |
| 2000-05-03 | $7.64 | $10.55 | 29,250 | — | — |
| 2000-05-02 | $7.97 | $11.01 | 40,950 | — | — |
| 2000-05-01 | $7.89 | $10.89 | 44,100 | — | — |
| 2000-04-28 | $7.72 | $10.66 | 38,925 | — | — |
| 2000-04-27 | $7.44 | $10.28 | 22,275 | — | — |
| 2000-04-26 | $7.61 | $10.51 | 58,950 | — | — |
| 2000-04-25 | $7.42 | $10.24 | 78,300 | — | — |
| 2000-04-24 | $7.19 | $9.94 | 89,325 | — | — |
| 2000-04-20 | $7.14 | $9.86 | 62,550 | — | — |
| 2000-04-19 | $6.69 | $9.24 | 152,775 | — | — |
| 2000-04-18 | $6.64 | $9.17 | 84,375 | — | — |
| 2000-04-17 | $6.53 | $9.01 | 43,425 | — | — |
| 2000-04-14 | $6.67 | $9.21 | 69,075 | — | — |
| 2000-04-13 | $6.78 | $9.36 | 105,975 | — | — |
| 2000-04-12 | $6.69 | $9.24 | 82,800 | — | — |
| 2000-04-11 | $6.67 | $9.21 | 155,025 | — | — |
| 2000-04-10 | $6.75 | $9.32 | 147,825 | — | — |
| 2000-04-07 | $7.03 | $9.71 | 85,950 | — | — |
| 2000-04-06 | $7.14 | $9.86 | 28,350 | — | — |
| 2000-04-05 | $7.31 | $10.09 | 33,750 | — | — |
| 2000-04-04 | $7.17 | $9.90 | 58,050 | — | — |
| 2000-04-03 | $7.19 | $9.94 | 27,450 | — | — |
| 2000-03-31 | $7.11 | $9.82 | 36,675 | — | — |
| 2000-03-30 | $6.89 | $9.51 | 33,300 | — | — |
| 2000-03-29 | $6.97 | $9.63 | 26,100 | — | — |
| 2000-03-28 | $6.97 | $9.63 | 11,700 | — | — |
| 2000-03-27 | $6.92 | $9.55 | 37,350 | — | — |
| 2000-03-24 | $7.11 | $9.82 | 32,400 | — | — |
| 2000-03-23 | $7.11 | $9.82 | 81,225 | — | — |
| 2000-03-22 | $7.03 | $9.71 | 56,250 | — | — |
| 2000-03-21 | $6.86 | $9.47 | 58,275 | — | — |
| 2000-03-20 | $7.31 | $10.09 | 31,950 | — | — |
| 2000-03-17 | $7.50 | $10.36 | 32,625 | — | — |
| 2000-03-16 | $7.72 | $10.66 | 59,625 | — | — |
| 2000-03-15 | $7.39 | $10.20 | 67,725 | — | — |
| 2000-03-14 | $7.42 | $10.24 | 38,475 | — | — |
| 2000-03-13 | $7.53 | $10.40 | 42,075 | — | — |
| 2000-03-10 | $7.58 | $10.47 | 41,625 | — | — |
| 2000-03-09 | $7.75 | $10.70 | 98,775 | — | — |
| 2000-03-08 | $7.75 | $10.70 | 35,325 | — | — |
| 2000-03-07 | $7.72 | $10.66 | 74,925 | — | — |
| 2000-03-06 | $7.67 | $10.59 | 96,750 | — | — |
| 2000-03-03 | $7.47 | $10.32 | 88,200 | — | — |
| 2000-03-02 | $7.56 | $10.43 | 66,375 | — | — |
| 2000-03-01 | $7.81 | $10.78 | 62,550 | — | — |
| 2000-02-29 | $8.06 | $11.12 | 157,050 | — | — |
| 2000-02-28 | $7.53 | $10.40 | 29,700 | — | — |
| 2000-02-25 | $7.53 | $10.40 | 151,650 | — | — |
| 2000-02-24 | $7.25 | $10.01 | 41,400 | — | — |
| 2000-02-23 | $6.97 | $9.63 | 18,225 | — | — |
| 2000-02-22 | $7.08 | $9.78 | 72,000 | — | — |
| 2000-02-18 | $6.86 | $9.47 | 76,500 | — | — |
| 2000-02-17 | $7.11 | $9.82 | 70,425 | — | — |
| 2000-02-16 | $7.06 | $9.74 | 13,275 | — | — |
| 2000-02-15 | $7.08 | $9.78 | 745,425 | — | — |
| 2000-02-14 | $7.17 | $9.90 | 76,725 | — | — |
| 2000-02-11 | $7.11 | $9.82 | 181,350 | — | — |
| 2000-02-10 | $7.39 | $10.20 | 69,975 | — | — |
| 2000-02-09 | $7.47 | $10.25 | 97,875 | — | — |
| 2000-02-08 | $7.08 | $9.71 | 283,950 | — | — |
| 2000-02-07 | $7.03 | $9.64 | 103,725 | — | — |
| 2000-02-04 | $7.14 | $9.79 | 23,175 | — | — |
| 2000-02-03 | $7.25 | $9.94 | 94,500 | — | — |
| 2000-02-02 | $7.25 | $9.94 | 89,325 | — | — |
| 2000-02-01 | $7.11 | $9.75 | 134,550 | — | — |
| 2000-01-31 | $7.08 | $9.71 | 112,950 | — | — |
| 2000-01-28 | $7.17 | $9.83 | 230,400 | — | — |
| 2000-01-27 | $7.17 | $9.83 | 52,425 | — | — |
| 2000-01-26 | $7.28 | $9.98 | 99,000 | — | — |
| 2000-01-25 | $7.31 | $10.02 | 110,025 | — | — |
| 2000-01-24 | $7.11 | $9.75 | 96,075 | — | — |
| 2000-01-21 | $7.47 | $10.25 | 90,675 | — | — |
| 2000-01-20 | $7.42 | $10.17 | 138,600 | — | — |
| 2000-01-19 | $7.25 | $9.94 | 79,200 | — | — |
| 2000-01-18 | $7.03 | $9.64 | 41,400 | — | — |
| 2000-01-14 | $7.00 | $9.60 | 11,700 | — | — |
| 2000-01-13 | $6.81 | $9.33 | 13,275 | — | — |
| 2000-01-12 | $6.67 | $9.14 | 23,625 | — | — |
| 2000-01-11 | $6.64 | $9.10 | 131,625 | — | — |
| 2000-01-10 | $6.92 | $9.48 | 21,825 | — | — |
| 2000-01-07 | $6.75 | $9.25 | 24,525 | — | — |
| 2000-01-06 | $6.97 | $9.56 | 42,750 | — | — |
| 2000-01-05 | $7.11 | $9.75 | 23,400 | — | — |
| 2000-01-04 | $7.28 | $9.98 | 27,900 | — | — |
| 2000-01-03 | $7.39 | $10.13 | 24,975 | — | — |