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 | $7.44 | $8.11 | 1,756,800 | — | — |
| 2000-12-28 | $7.09 | $7.74 | 816,800 | — | — |
| 2000-12-27 | $6.69 | $7.29 | 407,200 | — | — |
| 2000-12-26 | $6.55 | $7.14 | 441,200 | — | — |
| 2000-12-22 | $6.52 | $7.11 | 457,200 | — | — |
| 2000-12-21 | $6.48 | $7.07 | 645,600 | — | — |
| 2000-12-20 | $6.28 | $6.85 | 913,200 | — | — |
| 2000-12-19 | $6.47 | $7.05 | 886,000 | — | — |
| 2000-12-18 | $6.44 | $7.02 | 1,045,200 | — | — |
| 2000-12-15 | $6.47 | $7.05 | 931,600 | — | — |
| 2000-12-14 | $6.52 | $7.11 | 1,507,600 | — | — |
| 2000-12-13 | $6.86 | $7.48 | 532,000 | — | — |
| 2000-12-12 | $6.98 | $7.62 | 559,200 | — | — |
| 2000-12-11 | $7.20 | $7.85 | 904,000 | — | — |
| 2000-12-08 | $6.69 | $7.29 | 1,944,800 | — | — |
| 2000-12-07 | $6.55 | $7.14 | 1,554,800 | — | — |
| 2000-12-06 | $6.94 | $7.57 | 806,800 | — | — |
| 2000-12-05 | $7.14 | $7.79 | 619,200 | — | — |
| 2000-12-04 | $6.80 | $7.41 | 412,400 | — | — |
| 2000-12-01 | $6.98 | $7.62 | 274,800 | — | — |
| 2000-11-30 | $6.98 | $7.62 | 513,200 | — | — |
| 2000-11-29 | $7.03 | $7.67 | 480,400 | — | — |
| 2000-11-28 | $6.98 | $7.62 | 798,800 | — | — |
| 2000-11-27 | $7.13 | $7.77 | 372,400 | — | — |
| 2000-11-24 | $7.25 | $7.91 | 218,000 | — | — |
| 2000-11-22 | $7.08 | $7.72 | 726,800 | — | — |
| 2000-11-21 | $7.25 | $7.91 | 564,400 | — | — |
| 2000-11-20 | $7.23 | $7.89 | 1,009,200 | — | — |
| 2000-11-17 | $7.16 | $7.80 | 814,000 | — | — |
| 2000-11-16 | $6.88 | $7.50 | 314,000 | — | — |
| 2000-11-15 | $6.98 | $7.62 | 666,400 | — | — |
| 2000-11-14 | $6.80 | $7.41 | 634,000 | — | — |
| 2000-11-13 | $6.78 | $7.39 | 722,000 | — | — |
| 2000-11-10 | $6.47 | $7.05 | 316,800 | — | — |
| 2000-11-09 | $6.58 | $7.17 | 971,600 | — | — |
| 2000-11-08 | $6.64 | $7.24 | 598,400 | — | — |
| 2000-11-07 | $6.59 | $7.19 | 616,800 | — | — |
| 2000-11-06 | $6.70 | $7.31 | 631,200 | — | — |
| 2000-11-03 | $6.64 | $7.24 | 531,200 | — | — |
| 2000-11-02 | $6.63 | $7.22 | 695,200 | — | — |
| 2000-11-01 | $6.70 | $7.31 | 695,600 | — | — |
| 2000-10-31 | $6.48 | $7.07 | 673,200 | — | — |
| 2000-10-30 | $6.52 | $7.11 | 1,111,200 | — | — |
| 2000-10-27 | $6.16 | $6.71 | 2,166,800 | — | — |
| 2000-10-26 | $5.58 | $6.08 | 1,216,400 | — | — |
| 2000-10-25 | $5.42 | $5.91 | 537,600 | — | — |
| 2000-10-24 | $5.45 | $5.95 | 1,011,600 | — | — |
| 2000-10-23 | $5.45 | $5.95 | 2,096,400 | — | — |
| 2000-10-20 | $5.19 | $5.66 | 2,907,600 | — | — |
| 2000-10-19 | $5.50 | $6.00 | 1,005,200 | — | — |
| 2000-10-18 | $5.23 | $5.71 | 2,388,400 | — | — |
| 2000-10-17 | $5.25 | $5.72 | 1,423,200 | — | — |
| 2000-10-16 | $5.28 | $5.76 | 428,800 | — | — |
| 2000-10-13 | $5.38 | $5.86 | 856,000 | — | — |
| 2000-10-12 | $5.34 | $5.83 | 1,442,800 | — | — |
| 2000-10-11 | $5.30 | $5.78 | 2,043,200 | — | — |
| 2000-10-10 | $6.16 | $6.71 | 393,600 | — | — |
| 2000-10-09 | $6.17 | $6.73 | 762,400 | — | — |
| 2000-10-06 | $6.06 | $6.61 | 937,200 | — | — |
| 2000-10-05 | $6.34 | $6.92 | 914,400 | — | — |
| 2000-10-04 | $6.13 | $6.68 | 1,278,800 | — | — |
| 2000-10-03 | $5.97 | $6.51 | 480,800 | — | — |
| 2000-10-02 | $5.84 | $6.37 | 271,200 | — | — |
| 2000-09-29 | $6.00 | $6.54 | 890,000 | — | — |
| 2000-09-28 | $6.06 | $6.61 | 499,200 | — | — |
| 2000-09-27 | $5.91 | $6.44 | 462,000 | — | — |
| 2000-09-26 | $5.91 | $6.44 | 383,600 | — | — |
| 2000-09-25 | $6.08 | $6.63 | 1,450,800 | — | — |
| 2000-09-22 | $5.98 | $6.53 | 745,600 | — | — |
| 2000-09-21 | $5.95 | $6.49 | 608,000 | — | — |
| 2000-09-20 | $5.98 | $6.53 | 651,200 | — | — |
| 2000-09-19 | $6.06 | $6.61 | 1,216,800 | — | — |
| 2000-09-18 | $6.19 | $6.75 | 1,566,800 | — | — |
| 2000-09-15 | $6.39 | $6.97 | 625,200 | — | — |
| 2000-09-14 | $6.34 | $6.92 | 279,600 | — | — |
| 2000-09-13 | $6.42 | $7.00 | 517,200 | — | — |
| 2000-09-12 | $6.34 | $6.92 | 542,000 | — | — |
| 2000-09-11 | $6.36 | $6.93 | 2,989,600 | — | — |
| 2000-09-08 | $6.50 | $7.09 | 661,200 | — | — |
| 2000-09-07 | $6.50 | $7.09 | 284,000 | — | — |
| 2000-09-06 | $6.64 | $7.24 | 396,000 | — | — |
| 2000-09-05 | $6.59 | $7.19 | 338,000 | — | — |
| 2000-09-01 | $6.45 | $7.04 | 451,200 | — | — |
| 2000-08-31 | $6.50 | $7.09 | 384,800 | — | — |
| 2000-08-30 | $6.41 | $6.99 | 409,200 | — | — |
| 2000-08-29 | $6.45 | $7.04 | 373,600 | — | — |
| 2000-08-28 | $6.45 | $7.04 | 342,000 | — | — |
| 2000-08-25 | $6.61 | $7.21 | 822,400 | — | — |
| 2000-08-24 | $6.48 | $7.07 | 670,400 | — | — |
| 2000-08-23 | $6.47 | $7.05 | 550,000 | — | — |
| 2000-08-22 | $6.56 | $7.16 | 507,200 | — | — |
| 2000-08-21 | $6.58 | $7.17 | 371,200 | — | — |
| 2000-08-18 | $6.61 | $7.21 | 552,000 | — | — |
| 2000-08-17 | $6.61 | $7.21 | 849,600 | — | — |
| 2000-08-16 | $6.75 | $7.36 | 370,000 | — | — |
| 2000-08-15 | $6.81 | $7.43 | 687,600 | — | — |
| 2000-08-14 | $6.86 | $7.48 | 234,800 | — | — |
| 2000-08-11 | $6.94 | $7.57 | 819,200 | — | — |
| 2000-08-10 | $6.92 | $7.55 | 802,800 | — | — |
| 2000-08-09 | $6.92 | $7.55 | 898,000 | — | — |
| 2000-08-08 | $7.06 | $7.70 | 1,265,600 | — | — |
| 2000-08-07 | $7.02 | $7.65 | 353,600 | — | — |
| 2000-08-04 | $6.98 | $7.62 | 687,600 | — | — |
| 2000-08-03 | $6.98 | $7.62 | 767,200 | — | — |
| 2000-08-02 | $6.95 | $7.58 | 857,200 | — | — |
| 2000-08-01 | $6.92 | $7.55 | 622,000 | — | — |
| 2000-07-31 | $6.86 | $7.48 | 744,400 | — | — |
| 2000-07-28 | $6.70 | $7.31 | 897,600 | — | — |
| 2000-07-27 | $6.94 | $7.57 | 551,600 | — | — |
| 2000-07-26 | $7.14 | $7.79 | 1,017,200 | — | — |
| 2000-07-25 | $6.88 | $7.50 | 626,800 | — | — |
| 2000-07-24 | $6.92 | $7.55 | 841,600 | — | — |
| 2000-07-21 | $6.88 | $7.50 | 931,200 | — | — |
| 2000-07-20 | $6.78 | $7.39 | 596,800 | — | — |
| 2000-07-19 | $6.73 | $7.34 | 1,103,200 | — | — |
| 2000-07-18 | $7.02 | $7.65 | 696,000 | — | — |
| 2000-07-17 | $7.08 | $7.72 | 669,200 | — | — |
| 2000-07-14 | $6.88 | $7.50 | 2,677,200 | — | — |
| 2000-07-13 | $7.11 | $7.75 | 405,200 | — | — |
| 2000-07-12 | $7.17 | $7.82 | 1,070,400 | — | — |
| 2000-07-11 | $6.78 | $7.39 | 523,600 | — | — |
| 2000-07-10 | $6.89 | $7.51 | 1,211,200 | — | — |
| 2000-07-07 | $7.00 | $7.63 | 513,600 | — | — |
| 2000-07-06 | $6.95 | $7.58 | 1,957,600 | — | — |
| 2000-07-05 | $6.98 | $7.62 | 1,492,800 | — | — |
| 2000-07-03 | $6.77 | $7.38 | 238,000 | — | — |
| 2000-06-30 | $6.78 | $7.39 | 1,870,400 | — | — |
| 2000-06-29 | $6.64 | $7.24 | 2,548,000 | — | — |
| 2000-06-28 | $7.05 | $7.68 | 979,600 | — | — |
| 2000-06-27 | $6.94 | $7.57 | 1,252,800 | — | — |
| 2000-06-26 | $6.81 | $7.43 | 499,200 | — | — |
| 2000-06-23 | $6.97 | $7.60 | 666,400 | — | — |
| 2000-06-22 | $6.95 | $7.58 | 1,477,600 | — | — |
| 2000-06-21 | $7.17 | $7.82 | 576,000 | — | — |
| 2000-06-20 | $7.22 | $7.87 | 1,123,600 | — | — |
| 2000-06-19 | $7.25 | $7.91 | 531,600 | — | — |
| 2000-06-16 | $7.20 | $7.85 | 883,600 | — | — |
| 2000-06-15 | $7.25 | $7.91 | 1,137,200 | — | — |
| 2000-06-14 | $7.44 | $8.11 | 984,400 | — | — |
| 2000-06-13 | $7.34 | $8.01 | 886,400 | — | — |
| 2000-06-12 | $7.47 | $8.14 | 969,600 | — | — |
| 2000-06-09 | $7.86 | $8.57 | 936,400 | — | — |
| 2000-06-08 | $7.73 | $8.43 | 639,600 | — | — |
| 2000-06-07 | $7.59 | $8.28 | 1,778,400 | — | — |
| 2000-06-06 | $7.44 | $8.11 | 1,103,200 | — | — |
| 2000-06-05 | $7.50 | $8.18 | 1,676,000 | — | — |
| 2000-06-02 | $7.69 | $8.38 | 4,353,200 | — | — |
| 2000-06-01 | $7.98 | $8.71 | 485,200 | — | — |
| 2000-05-31 | $7.78 | $8.49 | 764,400 | — | — |
| 2000-05-30 | $7.78 | $8.49 | 850,800 | — | — |
| 2000-05-26 | $7.52 | $8.20 | 584,000 | — | — |
| 2000-05-25 | $7.61 | $8.30 | 1,075,200 | — | — |
| 2000-05-24 | $7.50 | $8.18 | 3,803,600 | — | — |
| 2000-05-23 | $7.14 | $7.79 | 624,400 | — | — |
| 2000-05-22 | $6.98 | $7.62 | 772,400 | — | — |
| 2000-05-19 | $7.16 | $7.80 | 407,600 | — | — |
| 2000-05-18 | $7.27 | $7.92 | 513,600 | — | — |
| 2000-05-17 | $7.53 | $8.21 | 688,000 | — | — |
| 2000-05-16 | $7.45 | $8.13 | 1,046,400 | — | — |
| 2000-05-15 | $7.30 | $7.96 | 599,600 | — | — |
| 2000-05-12 | $7.19 | $7.84 | 1,062,400 | — | — |
| 2000-05-11 | $7.45 | $8.13 | 817,200 | — | — |
| 2000-05-10 | $7.38 | $8.04 | 670,400 | — | — |
| 2000-05-09 | $7.56 | $8.25 | 903,200 | — | — |
| 2000-05-08 | $7.75 | $8.45 | 778,800 | — | — |
| 2000-05-05 | $7.53 | $8.21 | 741,200 | — | — |
| 2000-05-04 | $7.42 | $8.09 | 692,800 | — | — |
| 2000-05-03 | $7.22 | $7.87 | 570,000 | — | — |
| 2000-05-02 | $7.31 | $7.97 | 627,200 | — | — |
| 2000-05-01 | $7.47 | $8.14 | 820,400 | — | — |
| 2000-04-28 | $7.19 | $7.84 | 638,000 | — | — |
| 2000-04-27 | $7.19 | $7.84 | 564,000 | — | — |
| 2000-04-26 | $7.23 | $7.89 | 1,038,000 | — | — |
| 2000-04-25 | $7.44 | $8.11 | 583,600 | — | — |
| 2000-04-24 | $7.11 | $7.75 | 994,800 | — | — |
| 2000-04-20 | $7.44 | $8.11 | 699,200 | — | — |
| 2000-04-19 | $7.61 | $8.30 | 1,197,200 | — | — |
| 2000-04-18 | $7.44 | $8.11 | 961,600 | — | — |
| 2000-04-17 | $7.23 | $7.89 | 1,144,000 | — | — |
| 2000-04-14 | $7.41 | $8.08 | 1,247,600 | — | — |
| 2000-04-13 | $7.80 | $8.50 | 1,628,400 | — | — |
| 2000-04-12 | $7.84 | $8.55 | 886,000 | — | — |
| 2000-04-11 | $7.84 | $8.55 | 862,400 | — | — |
| 2000-04-10 | $7.59 | $8.28 | 758,800 | — | — |
| 2000-04-07 | $7.48 | $8.16 | 562,800 | — | — |
| 2000-04-06 | $7.72 | $8.42 | 573,200 | — | — |
| 2000-04-05 | $7.75 | $8.45 | 1,430,000 | — | — |
| 2000-04-04 | $7.25 | $7.91 | 1,284,000 | — | — |
| 2000-04-03 | $7.25 | $7.91 | 1,118,800 | — | — |
| 2000-03-31 | $7.52 | $8.20 | 1,852,000 | — | — |
| 2000-03-30 | $7.20 | $7.85 | 1,140,000 | — | — |
| 2000-03-29 | $7.31 | $7.97 | 1,274,800 | — | — |
| 2000-03-28 | $7.44 | $8.11 | 1,496,800 | — | — |
| 2000-03-27 | $7.23 | $7.89 | 701,600 | — | — |
| 2000-03-24 | $7.27 | $7.92 | 2,410,000 | — | — |
| 2000-03-23 | $7.59 | $8.28 | 1,602,000 | — | — |
| 2000-03-22 | $7.23 | $7.89 | 3,377,200 | — | — |
| 2000-03-21 | $7.91 | $8.62 | 1,236,400 | — | — |
| 2000-03-20 | $7.50 | $8.18 | 2,272,000 | — | — |
| 2000-03-17 | $7.67 | $8.37 | 1,437,600 | — | — |
| 2000-03-16 | $8.13 | $8.86 | 2,004,800 | — | — |
| 2000-03-15 | $7.52 | $8.20 | 2,609,600 | — | — |
| 2000-03-14 | $6.48 | $7.07 | 1,840,400 | — | — |
| 2000-03-13 | $6.77 | $7.38 | 730,400 | — | — |
| 2000-03-10 | $6.72 | $7.33 | 888,400 | — | — |
| 2000-03-09 | $6.50 | $7.09 | 1,833,200 | — | — |
| 2000-03-08 | $6.69 | $7.29 | 1,961,600 | — | — |
| 2000-03-07 | $6.38 | $6.95 | 880,000 | — | — |
| 2000-03-06 | $6.52 | $7.11 | 1,013,200 | — | — |
| 2000-03-03 | $6.80 | $7.41 | 1,117,600 | — | — |
| 2000-03-02 | $6.53 | $7.12 | 638,800 | — | — |
| 2000-03-01 | $6.67 | $7.28 | 907,200 | — | — |
| 2000-02-29 | $6.63 | $7.22 | 987,600 | — | — |
| 2000-02-28 | $6.77 | $7.38 | 621,600 | — | — |
| 2000-02-25 | $6.66 | $7.26 | 616,000 | — | — |
| 2000-02-24 | $6.81 | $7.43 | 713,200 | — | — |
| 2000-02-23 | $6.78 | $7.39 | 1,871,600 | — | — |
| 2000-02-22 | $6.86 | $7.48 | 1,195,200 | — | — |
| 2000-02-18 | $7.03 | $7.67 | 898,000 | — | — |
| 2000-02-17 | $7.09 | $7.74 | 1,376,800 | — | — |
| 2000-02-16 | $6.95 | $7.58 | 1,769,200 | — | — |
| 2000-02-15 | $6.92 | $7.55 | 1,457,200 | — | — |
| 2000-02-14 | $6.83 | $7.45 | 1,692,000 | — | — |
| 2000-02-11 | $7.30 | $7.96 | 482,400 | — | — |
| 2000-02-10 | $7.45 | $8.13 | 1,642,800 | — | — |
| 2000-02-09 | $7.39 | $8.06 | 782,800 | — | — |
| 2000-02-08 | $7.52 | $8.20 | 1,420,400 | — | — |
| 2000-02-07 | $7.59 | $8.28 | 1,138,800 | — | — |
| 2000-02-04 | $7.67 | $8.37 | 942,400 | — | — |
| 2000-02-03 | $7.78 | $8.49 | 1,693,200 | — | — |
| 2000-02-02 | $7.95 | $8.67 | 1,629,600 | — | — |
| 2000-02-01 | $7.94 | $8.66 | 3,467,600 | — | — |
| 2000-01-31 | $7.97 | $8.69 | 1,047,200 | — | — |
| 2000-01-28 | $8.16 | $8.89 | 824,000 | — | — |
| 2000-01-27 | $7.97 | $8.69 | 959,200 | — | — |
| 2000-01-26 | $8.06 | $8.79 | 1,780,000 | — | — |
| 2000-01-25 | $7.63 | $8.31 | 938,000 | — | — |
| 2000-01-24 | $7.53 | $8.21 | 1,567,200 | — | — |
| 2000-01-21 | $7.95 | $8.67 | 1,471,600 | — | — |
| 2000-01-20 | $8.13 | $8.86 | 1,241,600 | — | — |
| 2000-01-19 | $8.33 | $9.08 | 941,200 | — | — |
| 2000-01-18 | $8.53 | $9.30 | 765,600 | — | — |
| 2000-01-14 | $8.55 | $9.32 | 1,209,200 | — | — |
| 2000-01-13 | $8.59 | $9.37 | 1,389,600 | — | — |
| 2000-01-12 | $8.61 | $9.39 | 1,040,400 | — | — |
| 2000-01-11 | $8.86 | $9.66 | 1,962,800 | — | — |
| 2000-01-10 | $8.86 | $9.66 | 1,474,800 | — | — |
| 2000-01-07 | $9.02 | $9.83 | 1,304,800 | — | — |
| 2000-01-06 | $8.70 | $9.48 | 1,045,200 | — | — |
| 2000-01-05 | $8.69 | $9.47 | 1,016,800 | — | — |
| 2000-01-04 | $8.64 | $9.42 | 892,000 | — | — |
| 2000-01-03 | $8.75 | $9.54 | 900,400 | — | — |