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
- 1990-05-11 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 | $7.75 | 1,142,200 | — | — |
| 2000-12-28 | $5.94 | $7.67 | 1,259,200 | — | — |
| 2000-12-27 | $5.88 | $7.59 | 1,899,100 | — | — |
| 2000-12-26 | $5.81 | $7.51 | 1,634,700 | — | — |
| 2000-12-22 | $5.88 | $7.59 | 614,400 | — | — |
| 2000-12-21 | $5.63 | $7.27 | 906,300 | — | — |
| 2000-12-20 | $5.63 | $7.27 | 1,094,700 | — | — |
| 2000-12-19 | $5.69 | $7.35 | 1,739,700 | — | — |
| 2000-12-18 | $5.00 | $6.46 | 1,683,900 | — | — |
| 2000-12-15 | $5.69 | $7.35 | 2,840,900 | — | — |
| 2000-12-14 | $6.00 | $7.75 | 967,200 | — | — |
| 2000-12-13 | $6.31 | $8.16 | 879,200 | — | — |
| 2000-12-12 | $6.25 | $8.08 | 425,100 | — | — |
| 2000-12-11 | $6.31 | $8.16 | 1,672,100 | — | — |
| 2000-12-08 | $5.94 | $7.67 | 3,556,600 | — | — |
| 2000-12-07 | $6.19 | $8.00 | 539,800 | — | — |
| 2000-12-06 | $6.31 | $8.16 | 391,400 | — | — |
| 2000-12-05 | $6.44 | $8.32 | 695,300 | — | — |
| 2000-12-04 | $6.06 | $7.84 | 934,900 | — | — |
| 2000-12-01 | $6.25 | $8.08 | 893,600 | — | — |
| 2000-11-30 | $6.44 | $8.32 | 891,100 | — | — |
| 2000-11-29 | $6.38 | $8.24 | 167,000 | — | — |
| 2000-11-28 | $6.56 | $8.48 | 412,400 | — | — |
| 2000-11-27 | $6.38 | $8.24 | 468,300 | — | — |
| 2000-11-24 | $6.56 | $8.48 | 114,100 | — | — |
| 2000-11-22 | $6.63 | $8.56 | 487,300 | — | — |
| 2000-11-21 | $6.94 | $8.97 | 756,800 | — | — |
| 2000-11-20 | $6.88 | $8.89 | 408,700 | — | — |
| 2000-11-17 | $6.81 | $8.80 | 467,300 | — | — |
| 2000-11-16 | $6.69 | $8.64 | 369,000 | — | — |
| 2000-11-15 | $6.69 | $8.64 | 331,400 | — | — |
| 2000-11-14 | $6.81 | $8.80 | 439,900 | — | — |
| 2000-11-13 | $6.56 | $8.48 | 540,200 | — | — |
| 2000-11-10 | $6.63 | $8.56 | 403,300 | — | — |
| 2000-11-09 | $6.75 | $8.72 | 495,700 | — | — |
| 2000-11-08 | $6.94 | $8.97 | 3,825,500 | — | — |
| 2000-11-07 | $6.94 | $8.97 | 1,225,000 | — | — |
| 2000-11-06 | $6.94 | $8.97 | 694,600 | — | — |
| 2000-11-03 | $6.81 | $8.80 | 287,500 | — | — |
| 2000-11-02 | $6.88 | $8.89 | 450,400 | — | — |
| 2000-11-01 | $7.00 | $9.05 | 1,139,900 | — | — |
| 2000-10-31 | $6.75 | $8.72 | 2,958,500 | — | — |
| 2000-10-30 | $6.31 | $8.16 | 784,700 | — | — |
| 2000-10-27 | $6.19 | $8.00 | 1,869,900 | — | — |
| 2000-10-26 | $5.88 | $7.59 | 471,500 | — | — |
| 2000-10-25 | $6.00 | $7.75 | 397,700 | — | — |
| 2000-10-24 | $5.88 | $7.59 | 500,100 | — | — |
| 2000-10-23 | $5.88 | $7.59 | 1,483,500 | — | — |
| 2000-10-20 | $6.00 | $7.75 | 4,524,500 | — | — |
| 2000-10-19 | $5.94 | $7.67 | 478,700 | — | — |
| 2000-10-18 | $5.75 | $7.43 | 751,700 | — | — |
| 2000-10-17 | $5.88 | $7.59 | 748,800 | — | — |
| 2000-10-16 | $5.94 | $7.67 | 398,200 | — | — |
| 2000-10-13 | $6.00 | $7.75 | 742,000 | — | — |
| 2000-10-12 | $5.88 | $7.59 | 723,100 | — | — |
| 2000-10-11 | $5.81 | $7.51 | 673,200 | — | — |
| 2000-10-10 | $5.81 | $7.51 | 374,800 | — | — |
| 2000-10-09 | $5.75 | $7.43 | 1,697,500 | — | — |
| 2000-10-06 | $5.94 | $7.67 | 596,400 | — | — |
| 2000-10-05 | $5.94 | $7.67 | 334,300 | — | — |
| 2000-10-04 | $6.00 | $7.75 | 554,600 | — | — |
| 2000-10-03 | $6.00 | $7.75 | 285,200 | — | — |
| 2000-10-02 | $6.00 | $7.75 | 236,700 | — | — |
| 2000-09-29 | $6.00 | $7.75 | 646,700 | — | — |
| 2000-09-28 | $6.06 | $7.84 | 711,700 | — | — |
| 2000-09-27 | $6.13 | $7.92 | 1,357,600 | — | — |
| 2000-09-26 | $6.13 | $7.92 | 561,300 | — | — |
| 2000-09-25 | $6.00 | $7.75 | 520,500 | — | — |
| 2000-09-22 | $6.06 | $7.84 | 387,900 | — | — |
| 2000-09-21 | $6.00 | $7.75 | 701,100 | — | — |
| 2000-09-20 | $5.69 | $7.35 | 419,600 | — | — |
| 2000-09-19 | $5.75 | $7.43 | 597,000 | — | — |
| 2000-09-18 | $5.88 | $7.59 | 792,200 | — | — |
| 2000-09-15 | $6.06 | $7.84 | 1,006,000 | — | — |
| 2000-09-14 | $6.06 | $7.84 | 262,700 | — | — |
| 2000-09-13 | $6.00 | $7.75 | 274,300 | — | — |
| 2000-09-12 | $6.00 | $7.75 | 872,500 | — | — |
| 2000-09-11 | $6.06 | $7.84 | 152,500 | — | — |
| 2000-09-08 | $6.13 | $7.92 | 395,200 | — | — |
| 2000-09-07 | $6.19 | $8.00 | 311,300 | — | — |
| 2000-09-06 | $6.19 | $8.00 | 374,200 | — | — |
| 2000-09-05 | $6.19 | $8.00 | 524,200 | — | — |
| 2000-09-01 | $6.13 | $7.92 | 297,900 | — | — |
| 2000-08-31 | $6.50 | $8.40 | 2,115,800 | — | — |
| 2000-08-30 | $6.38 | $8.24 | 707,400 | — | — |
| 2000-08-29 | $6.25 | $8.08 | 376,800 | — | — |
| 2000-08-28 | $6.25 | $8.08 | 617,800 | — | — |
| 2000-08-25 | $6.31 | $8.16 | 421,700 | — | — |
| 2000-08-24 | $6.19 | $8.00 | 290,800 | — | — |
| 2000-08-23 | $6.44 | $8.32 | 320,900 | — | — |
| 2000-08-22 | $6.63 | $8.56 | 671,900 | — | — |
| 2000-08-21 | $6.63 | $8.56 | 5,401,000 | — | — |
| 2000-08-18 | $6.56 | $8.48 | 556,500 | — | — |
| 2000-08-17 | $6.50 | $8.40 | 298,400 | — | — |
| 2000-08-16 | $6.50 | $8.40 | 427,300 | — | — |
| 2000-08-15 | $6.44 | $8.32 | 308,600 | — | — |
| 2000-08-14 | $6.31 | $8.16 | 449,900 | — | — |
| 2000-08-11 | $6.50 | $8.40 | 529,800 | — | — |
| 2000-08-10 | $6.38 | $8.24 | 2,830,500 | — | — |
| 2000-08-09 | $6.63 | $8.56 | 217,200 | — | — |
| 2000-08-08 | $6.88 | $8.89 | 240,200 | — | — |
| 2000-08-07 | $6.81 | $8.80 | 362,900 | — | — |
| 2000-08-04 | $6.69 | $8.64 | 263,800 | — | — |
| 2000-08-03 | $7.00 | $9.05 | 410,600 | — | — |
| 2000-08-02 | $7.06 | $9.13 | 1,049,500 | — | — |
| 2000-08-01 | $6.94 | $8.97 | 993,300 | — | — |
| 2000-07-31 | $6.88 | $8.89 | 878,500 | — | — |
| 2000-07-28 | $6.75 | $8.72 | 1,201,600 | — | — |
| 2000-07-27 | $6.88 | $8.89 | 1,345,500 | — | — |
| 2000-07-26 | $6.50 | $8.40 | 581,700 | — | — |
| 2000-07-25 | $6.38 | $8.24 | 508,200 | — | — |
| 2000-07-24 | $6.50 | $8.40 | 431,800 | — | — |
| 2000-07-21 | $6.69 | $8.64 | 310,700 | — | — |
| 2000-07-20 | $6.81 | $8.80 | 923,900 | — | — |
| 2000-07-19 | $6.44 | $8.32 | 857,300 | — | — |
| 2000-07-18 | $6.38 | $8.24 | 703,900 | — | — |
| 2000-07-17 | $6.63 | $8.56 | 425,900 | — | — |
| 2000-07-14 | $6.63 | $8.56 | 902,800 | — | — |
| 2000-07-13 | $6.94 | $8.97 | 304,900 | — | — |
| 2000-07-12 | $6.94 | $8.97 | 235,100 | — | — |
| 2000-07-11 | $7.00 | $9.05 | 1,342,700 | — | — |
| 2000-07-10 | $7.00 | $9.05 | 349,200 | — | — |
| 2000-07-07 | $7.13 | $9.21 | 699,900 | — | — |
| 2000-07-06 | $7.06 | $9.13 | 445,400 | — | — |
| 2000-07-05 | $6.88 | $8.89 | 726,800 | — | — |
| 2000-07-03 | $6.69 | $8.64 | 273,100 | — | — |
| 2000-06-30 | $7.06 | $8.24 | 863,200 | — | — |
| 2000-06-29 | $7.25 | $8.46 | 579,600 | — | — |
| 2000-06-28 | $7.38 | $8.60 | 476,300 | — | — |
| 2000-06-27 | $7.31 | $8.53 | 328,100 | — | — |
| 2000-06-26 | $7.38 | $8.60 | 316,700 | — | — |
| 2000-06-23 | $7.25 | $8.46 | 1,618,200 | — | — |
| 2000-06-22 | $7.38 | $8.60 | 908,900 | — | — |
| 2000-06-21 | $7.50 | $8.75 | 336,000 | — | — |
| 2000-06-20 | $7.69 | $8.97 | 331,400 | — | — |
| 2000-06-19 | $7.75 | $9.04 | 531,400 | — | — |
| 2000-06-16 | $7.94 | $9.26 | 544,100 | — | — |
| 2000-06-15 | $7.94 | $9.26 | 648,700 | — | — |
| 2000-06-14 | $7.81 | $9.11 | 518,100 | — | — |
| 2000-06-13 | $7.69 | $8.97 | 1,060,900 | — | — |
| 2000-06-12 | $7.56 | $8.82 | 1,406,400 | — | — |
| 2000-06-09 | $7.69 | $8.97 | 199,900 | — | — |
| 2000-06-08 | $7.69 | $8.97 | 2,260,200 | — | — |
| 2000-06-07 | $7.63 | $8.90 | 4,017,800 | — | — |
| 2000-06-06 | $7.94 | $9.26 | 1,154,600 | — | — |
| 2000-06-05 | $8.38 | $9.77 | 371,200 | — | — |
| 2000-06-02 | $8.31 | $9.70 | 975,100 | — | — |
| 2000-06-01 | $8.06 | $9.41 | 862,200 | — | — |
| 2000-05-31 | $7.88 | $9.19 | 1,951,600 | — | — |
| 2000-05-30 | $8.00 | $9.33 | 959,700 | — | — |
| 2000-05-26 | $8.19 | $9.55 | 1,479,800 | — | — |
| 2000-05-25 | $8.06 | $9.41 | 979,200 | — | — |
| 2000-05-24 | $8.13 | $9.48 | 1,245,200 | — | — |
| 2000-05-23 | $8.56 | $9.99 | 792,000 | — | — |
| 2000-05-22 | $8.69 | $10.14 | 827,400 | — | — |
| 2000-05-19 | $9.19 | $10.72 | 468,100 | — | — |
| 2000-05-18 | $9.56 | $11.16 | 466,600 | — | — |
| 2000-05-17 | $9.94 | $11.59 | 1,055,400 | — | — |
| 2000-05-16 | $10.25 | $11.96 | 1,095,800 | — | — |
| 2000-05-15 | $10.13 | $11.81 | 1,296,200 | — | — |
| 2000-05-12 | $9.94 | $11.59 | 1,208,200 | — | — |
| 2000-05-11 | $9.31 | $10.86 | 429,200 | — | — |
| 2000-05-10 | $9.06 | $10.57 | 495,900 | — | — |
| 2000-05-09 | $9.44 | $11.01 | 407,400 | — | — |
| 2000-05-08 | $9.44 | $11.01 | 371,600 | — | — |
| 2000-05-05 | $9.31 | $10.86 | 595,700 | — | — |
| 2000-05-04 | $9.38 | $10.94 | 506,300 | — | — |
| 2000-05-03 | $9.19 | $10.72 | 1,285,300 | — | — |
| 2000-05-02 | $9.50 | $11.08 | 1,117,200 | — | — |
| 2000-05-01 | $9.50 | $11.08 | 1,205,900 | — | — |
| 2000-04-28 | $9.13 | $10.65 | 929,600 | — | — |
| 2000-04-27 | $8.63 | $10.06 | 1,101,900 | — | — |
| 2000-04-26 | $8.38 | $9.77 | 547,100 | — | — |
| 2000-04-25 | $8.88 | $10.35 | 762,500 | — | — |
| 2000-04-24 | $8.19 | $9.55 | 419,900 | — | — |
| 2000-04-20 | $8.06 | $9.41 | 1,287,600 | — | — |
| 2000-04-19 | $7.94 | $9.26 | 782,500 | — | — |
| 2000-04-18 | $8.19 | $9.55 | 549,200 | — | — |
| 2000-04-17 | $7.81 | $9.11 | 766,600 | — | — |
| 2000-04-14 | $7.75 | $9.04 | 879,500 | — | — |
| 2000-04-13 | $8.25 | $9.62 | 867,100 | — | — |
| 2000-04-12 | $8.31 | $9.70 | 493,600 | — | — |
| 2000-04-11 | $8.56 | $9.99 | 988,200 | — | — |
| 2000-04-10 | $8.19 | $9.55 | 338,600 | — | — |
| 2000-04-07 | $8.19 | $9.55 | 835,400 | — | — |
| 2000-04-06 | $8.38 | $9.77 | 803,600 | — | — |
| 2000-04-05 | $8.25 | $9.62 | 453,200 | — | — |
| 2000-04-04 | $8.44 | $9.84 | 1,011,500 | — | — |
| 2000-04-03 | $8.88 | $10.35 | 2,886,300 | — | — |
| 2000-03-31 | $7.94 | $9.26 | 1,133,600 | — | — |
| 2000-03-30 | $7.88 | $9.19 | 487,900 | — | — |
| 2000-03-29 | $7.81 | $9.11 | 504,900 | — | — |
| 2000-03-28 | $7.88 | $9.19 | 924,300 | — | — |
| 2000-03-27 | $7.81 | $9.11 | 751,300 | — | — |
| 2000-03-24 | $7.75 | $9.04 | 1,309,700 | — | — |
| 2000-03-23 | $8.06 | $9.41 | 2,561,800 | — | — |
| 2000-03-22 | $8.13 | $9.48 | 1,184,900 | — | — |
| 2000-03-21 | $8.00 | $9.33 | 680,300 | — | — |
| 2000-03-20 | $8.13 | $9.48 | 985,400 | — | — |
| 2000-03-17 | $8.13 | $9.48 | 1,652,300 | — | — |
| 2000-03-16 | $8.19 | $9.55 | 1,785,600 | — | — |
| 2000-03-15 | $7.88 | $9.19 | 1,157,000 | — | — |
| 2000-03-14 | $7.06 | $8.24 | 865,800 | — | — |
| 2000-03-13 | $7.31 | $8.53 | 752,800 | — | — |
| 2000-03-10 | $7.38 | $8.60 | 657,100 | — | — |
| 2000-03-09 | $7.38 | $8.60 | 1,174,800 | — | — |
| 2000-03-08 | $7.06 | $8.24 | 1,594,800 | — | — |
| 2000-03-07 | $7.06 | $8.24 | 2,005,600 | — | — |
| 2000-03-06 | $7.06 | $8.24 | 997,200 | — | — |
| 2000-03-03 | $7.06 | $8.24 | 1,496,900 | — | — |
| 2000-03-02 | $7.31 | $8.53 | 2,389,900 | — | — |
| 2000-03-01 | $7.25 | $8.46 | 3,371,900 | — | — |
| 2000-02-29 | $7.56 | $8.82 | 812,100 | — | — |
| 2000-02-28 | $7.88 | $9.19 | 524,900 | — | — |
| 2000-02-25 | $8.25 | $9.62 | 630,300 | — | — |
| 2000-02-24 | $7.63 | $8.90 | 1,712,900 | — | — |
| 2000-02-23 | $7.63 | $8.90 | 1,606,600 | — | — |
| 2000-02-22 | $7.75 | $9.04 | 283,000 | — | — |
| 2000-02-18 | $7.81 | $9.11 | 689,200 | — | — |
| 2000-02-17 | $8.25 | $9.62 | 974,000 | — | — |
| 2000-02-16 | $8.06 | $9.41 | 1,792,200 | — | — |
| 2000-02-15 | $7.50 | $8.75 | 1,043,100 | — | — |
| 2000-02-14 | $7.75 | $9.04 | 2,669,900 | — | — |
| 2000-02-11 | $7.88 | $9.19 | 2,928,600 | — | — |
| 2000-02-10 | $6.63 | $7.73 | 2,126,000 | — | — |
| 2000-02-09 | $6.56 | $7.66 | 2,433,200 | — | — |
| 2000-02-08 | $6.63 | $7.73 | 1,661,500 | — | — |
| 2000-02-07 | $6.56 | $7.66 | 4,201,500 | — | — |
| 2000-02-04 | $6.88 | $8.02 | 5,468,500 | — | — |
| 2000-02-03 | $6.25 | $7.29 | 12,470,500 | — | — |
| 2000-02-02 | $6.56 | $7.66 | 4,253,300 | — | — |
| 2000-02-01 | $7.06 | $8.24 | 2,526,600 | — | — |
| 2000-01-31 | $7.56 | $8.82 | 1,220,500 | — | — |
| 2000-01-28 | $7.88 | $9.19 | 2,317,300 | — | — |
| 2000-01-27 | $7.75 | $9.04 | 855,400 | — | — |
| 2000-01-26 | $7.94 | $9.26 | 1,229,900 | — | — |
| 2000-01-25 | $8.25 | $9.62 | 1,129,300 | — | — |
| 2000-01-24 | $8.63 | $10.06 | 1,093,700 | — | — |
| 2000-01-21 | $8.75 | $10.21 | 1,078,300 | — | — |
| 2000-01-20 | $8.88 | $10.35 | 919,400 | — | — |
| 2000-01-19 | $8.88 | $10.35 | 956,800 | — | — |
| 2000-01-18 | $8.69 | $10.14 | 628,500 | — | — |
| 2000-01-14 | $8.63 | $10.06 | 684,900 | — | — |
| 2000-01-13 | $8.63 | $10.06 | 1,543,700 | — | — |
| 2000-01-12 | $8.63 | $10.06 | 822,000 | — | — |
| 2000-01-11 | $8.56 | $9.99 | 869,500 | — | — |
| 2000-01-10 | $8.88 | $10.35 | 528,000 | — | — |
| 2000-01-07 | $8.94 | $10.43 | 951,800 | — | — |
| 2000-01-06 | $8.63 | $10.06 | 2,264,600 | — | — |
| 2000-01-05 | $8.63 | $10.06 | 2,031,500 | — | — |
| 2000-01-04 | $8.69 | $10.14 | 1,071,600 | — | — |
| 2000-01-03 | $9.06 | $10.57 | 413,100 | — | — |