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
- 1980-09-18 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 | $9.38 | $14.93 | 17,345 | — | — |
| 2000-12-28 | $9.69 | $15.41 | 28,289 | — | — |
| 2000-12-27 | $9.38 | $14.93 | 24,159 | — | — |
| 2000-12-26 | $9.02 | $14.35 | 12,596 | — | — |
| 2000-12-22 | $8.78 | $13.96 | 21,268 | — | — |
| 2000-12-21 | $9.08 | $14.45 | 12,183 | — | — |
| 2000-12-20 | $8.96 | $14.25 | 17,552 | — | — |
| 2000-12-19 | $9.17 | $14.59 | 33,864 | — | — |
| 2000-12-18 | $9.20 | $14.64 | 51,003 | — | — |
| 2000-12-15 | $9.47 | $15.07 | 87,758 | — | — |
| 2000-12-14 | $9.63 | $15.31 | 23,540 | — | — |
| 2000-12-13 | $8.96 | $14.25 | 56,785 | — | — |
| 2000-12-12 | $8.87 | $14.11 | 77,434 | — | — |
| 2000-12-11 | $8.54 | $13.58 | 136,903 | — | — |
| 2000-12-08 | $8.05 | $12.81 | 5,988 | — | — |
| 2000-12-07 | $8.05 | $12.81 | 14,041 | — | — |
| 2000-12-06 | $8.07 | $12.83 | 6,608 | — | — |
| 2000-12-05 | $8.05 | $12.81 | 12,596 | — | — |
| 2000-12-04 | $8.05 | $12.81 | 206 | — | — |
| 2000-12-01 | $8.08 | $12.86 | 53,068 | — | — |
| 2000-11-30 | $8.05 | $12.81 | 11,357 | — | — |
| 2000-11-29 | $7.99 | $12.71 | 6,608 | — | — |
| 2000-11-28 | $7.96 | $12.50 | 413 | — | — |
| 2000-11-27 | $7.99 | $12.55 | 3,510 | — | — |
| 2000-11-24 | $8.02 | $12.60 | 8,260 | — | — |
| 2000-11-22 | $8.05 | $12.64 | 3,510 | — | — |
| 2000-11-21 | $7.93 | $12.45 | 21,268 | — | — |
| 2000-11-20 | $7.96 | $12.50 | 31,593 | — | — |
| 2000-11-17 | $7.93 | $12.45 | 206 | — | — |
| 2000-11-16 | $7.93 | $12.45 | 36,962 | — | — |
| 2000-11-15 | $7.84 | $12.31 | 22,507 | — | — |
| 2000-11-14 | $7.81 | $12.26 | 7,434 | — | — |
| 2000-11-13 | $7.88 | $12.38 | 2,684 | — | — |
| 2000-11-10 | $7.90 | $12.41 | 1,858 | — | — |
| 2000-11-09 | $7.99 | $12.55 | 206 | — | — |
| 2000-11-08 | $7.90 | $12.41 | 1,239 | — | — |
| 2000-11-07 | $7.87 | $12.36 | 59,263 | — | — |
| 2000-11-06 | $7.93 | $12.45 | 826 | — | — |
| 2000-11-03 | $7.93 | $12.45 | 21,681 | — | — |
| 2000-11-02 | $8.11 | $12.74 | 1,445 | — | — |
| 2000-11-01 | $8.08 | $12.69 | 3,304 | — | — |
| 2000-10-31 | $8.17 | $12.83 | 3,510 | — | — |
| 2000-10-30 | $8.11 | $12.74 | 50,384 | — | — |
| 2000-10-27 | $8.23 | $12.93 | 19,823 | — | — |
| 2000-10-26 | $8.11 | $12.74 | 3,510 | — | — |
| 2000-10-25 | $7.99 | $12.55 | 826 | — | — |
| 2000-10-24 | $7.99 | $12.55 | 4,956 | — | — |
| 2000-10-23 | $8.17 | $12.83 | 4,130 | — | — |
| 2000-10-20 | $8.08 | $12.69 | 32,212 | — | — |
| 2000-10-19 | $7.93 | $12.45 | 16,519 | — | — |
| 2000-10-18 | $8.05 | $12.64 | 6,814 | — | — |
| 2000-10-17 | $8.23 | $12.93 | 9,086 | — | — |
| 2000-10-16 | $8.29 | $13.02 | 11,563 | — | — |
| 2000-10-13 | $8.29 | $13.02 | 130,708 | — | — |
| 2000-10-12 | $8.35 | $13.12 | 826 | — | — |
| 2000-10-11 | $8.29 | $13.02 | 8,053 | — | — |
| 2000-10-10 | $8.41 | $13.22 | 41,298 | — | — |
| 2000-10-09 | $8.47 | $13.31 | 49,145 | — | — |
| 2000-10-06 | $8.23 | $12.93 | 2,271 | — | — |
| 2000-10-05 | $8.23 | $12.93 | 1,032 | — | — |
| 2000-10-04 | $8.35 | $13.12 | 5,369 | — | — |
| 2000-10-03 | $8.35 | $13.12 | 5,575 | — | — |
| 2000-10-02 | $8.26 | $12.98 | 21,681 | — | — |
| 2000-09-29 | $8.05 | $12.64 | 63,599 | — | — |
| 2000-09-28 | $7.90 | $12.41 | 8,260 | — | — |
| 2000-09-27 | $8.17 | $12.83 | 0 | — | — |
| 2000-09-26 | $8.17 | $12.83 | 1,652 | — | — |
| 2000-09-25 | $7.99 | $12.55 | 826 | — | — |
| 2000-09-22 | $7.99 | $12.55 | 7,847 | — | — |
| 2000-09-21 | $8.23 | $12.93 | 1,445 | — | — |
| 2000-09-20 | $8.23 | $12.93 | 17,552 | — | — |
| 2000-09-19 | $8.23 | $12.93 | 0 | — | — |
| 2000-09-18 | $8.23 | $12.93 | 16,726 | — | — |
| 2000-09-15 | $8.23 | $12.93 | 63,805 | — | — |
| 2000-09-14 | $8.14 | $12.79 | 10,944 | — | — |
| 2000-09-13 | $7.87 | $12.36 | 9,499 | — | — |
| 2000-09-12 | $7.90 | $12.41 | 21,268 | — | — |
| 2000-09-11 | $7.84 | $12.31 | 8,053 | — | — |
| 2000-09-08 | $7.81 | $12.26 | 7,434 | — | — |
| 2000-09-07 | $7.81 | $12.26 | 206 | — | — |
| 2000-09-06 | $7.69 | $12.07 | 17,552 | — | — |
| 2000-09-05 | $7.78 | $12.22 | 5,988 | — | — |
| 2000-09-01 | $7.72 | $12.12 | 9,912 | — | — |
| 2000-08-31 | $7.66 | $12.03 | 16,726 | — | — |
| 2000-08-30 | $7.69 | $12.07 | 8,260 | — | — |
| 2000-08-29 | $7.78 | $12.06 | 413 | — | — |
| 2000-08-28 | $7.81 | $12.11 | 4,130 | — | — |
| 2000-08-25 | $7.63 | $11.83 | 0 | — | — |
| 2000-08-24 | $7.63 | $11.83 | 12,802 | — | — |
| 2000-08-23 | $7.87 | $12.21 | 6,401 | — | — |
| 2000-08-22 | $7.75 | $12.02 | 2,891 | — | — |
| 2000-08-21 | $7.57 | $11.74 | 2,891 | — | — |
| 2000-08-18 | $7.57 | $11.74 | 826 | — | — |
| 2000-08-17 | $7.57 | $11.74 | 3,510 | — | — |
| 2000-08-16 | $7.63 | $11.83 | 42,950 | — | — |
| 2000-08-15 | $7.90 | $12.25 | 5,162 | — | — |
| 2000-08-14 | $7.81 | $12.11 | 0 | — | — |
| 2000-08-11 | $7.81 | $12.11 | 4,749 | — | — |
| 2000-08-10 | $8.11 | $12.58 | 17,552 | — | — |
| 2000-08-09 | $7.99 | $12.39 | 19,823 | — | — |
| 2000-08-08 | $7.54 | $11.69 | 3,717 | — | — |
| 2000-08-07 | $7.57 | $11.74 | 20,442 | — | — |
| 2000-08-04 | $7.51 | $11.64 | 3,717 | — | — |
| 2000-08-03 | $7.42 | $11.50 | 3,097 | — | — |
| 2000-08-02 | $7.51 | $11.64 | 49,145 | — | — |
| 2000-08-01 | $7.26 | $11.27 | 15,487 | — | — |
| 2000-07-31 | $7.42 | $11.50 | 18,997 | — | — |
| 2000-07-28 | $7.32 | $11.36 | 1,445 | — | — |
| 2000-07-27 | $7.36 | $11.41 | 7,021 | — | — |
| 2000-07-26 | $7.39 | $11.45 | 9,292 | — | — |
| 2000-07-25 | $7.32 | $11.36 | 4,336 | — | — |
| 2000-07-24 | $7.32 | $11.36 | 10,737 | — | — |
| 2000-07-21 | $7.32 | $11.36 | 1,652 | — | — |
| 2000-07-20 | $7.26 | $11.27 | 26,431 | — | — |
| 2000-07-19 | $7.26 | $11.27 | 17,139 | — | — |
| 2000-07-18 | $7.32 | $11.36 | 5,782 | — | — |
| 2000-07-17 | $7.23 | $11.22 | 10,944 | — | — |
| 2000-07-14 | $7.17 | $11.11 | 24,779 | — | — |
| 2000-07-13 | $7.20 | $11.17 | 413 | — | — |
| 2000-07-12 | $7.20 | $11.17 | 3,510 | — | — |
| 2000-07-11 | $7.26 | $11.27 | 10,737 | — | — |
| 2000-07-10 | $7.29 | $11.31 | 20,649 | — | — |
| 2000-07-07 | $7.26 | $11.27 | 9,292 | — | — |
| 2000-07-06 | $7.02 | $10.89 | 8,260 | — | — |
| 2000-07-05 | $7.32 | $11.36 | 1,858 | — | — |
| 2000-07-03 | $7.32 | $11.36 | 15,280 | — | — |
| 2000-06-30 | $7.26 | $11.27 | 10,737 | — | — |
| 2000-06-29 | $7.26 | $11.27 | 8,260 | — | — |
| 2000-06-28 | $7.26 | $11.27 | 826 | — | — |
| 2000-06-27 | $7.26 | $11.27 | 8,673 | — | — |
| 2000-06-26 | $7.26 | $11.27 | 72,065 | — | — |
| 2000-06-23 | $7.29 | $11.31 | 9,499 | — | — |
| 2000-06-22 | $7.26 | $11.27 | 4,749 | — | — |
| 2000-06-21 | $7.29 | $11.31 | 9,912 | — | — |
| 2000-06-20 | $7.26 | $11.27 | 1,445 | — | — |
| 2000-06-19 | $7.26 | $11.27 | 28,289 | — | — |
| 2000-06-16 | $7.39 | $11.45 | 20,030 | — | — |
| 2000-06-15 | $7.51 | $11.64 | 64,218 | — | — |
| 2000-06-14 | $7.30 | $11.33 | 12,802 | — | — |
| 2000-06-13 | $7.26 | $11.27 | 4,749 | — | — |
| 2000-06-12 | $7.26 | $11.27 | 9,912 | — | — |
| 2000-06-09 | $7.26 | $11.27 | 29,528 | — | — |
| 2000-06-08 | $7.26 | $11.27 | 3,717 | — | — |
| 2000-06-07 | $7.29 | $11.31 | 26,018 | — | — |
| 2000-06-06 | $7.26 | $11.27 | 14,867 | — | — |
| 2000-06-05 | $7.23 | $11.22 | 11,563 | — | — |
| 2000-06-02 | $7.20 | $11.17 | 48,732 | — | — |
| 2000-06-01 | $7.26 | $11.25 | 11,357 | — | — |
| 2000-05-31 | $7.20 | $11.17 | 5,162 | — | — |
| 2000-05-30 | $7.02 | $10.89 | 3,097 | — | — |
| 2000-05-26 | $7.20 | $11.02 | 10,531 | — | — |
| 2000-05-25 | $7.20 | $11.02 | 619 | — | — |
| 2000-05-24 | $7.26 | $11.12 | 5,575 | — | — |
| 2000-05-23 | $7.20 | $11.02 | 26,637 | — | — |
| 2000-05-22 | $7.14 | $10.93 | 10,737 | — | — |
| 2000-05-19 | $7.26 | $11.12 | 4,130 | — | — |
| 2000-05-18 | $7.29 | $11.16 | 7,021 | — | — |
| 2000-05-17 | $7.26 | $11.12 | 5,369 | — | — |
| 2000-05-16 | $7.23 | $11.07 | 17,758 | — | — |
| 2000-05-15 | $7.14 | $10.93 | 3,923 | — | — |
| 2000-05-12 | $7.26 | $11.12 | 8,260 | — | — |
| 2000-05-11 | $7.26 | $11.12 | 13,422 | — | — |
| 2000-05-10 | $7.32 | $11.21 | 8,879 | — | — |
| 2000-05-09 | $7.32 | $11.21 | 4,130 | — | — |
| 2000-05-08 | $7.57 | $11.58 | 4,336 | — | — |
| 2000-05-05 | $7.63 | $11.67 | 7,021 | — | — |
| 2000-05-04 | $7.63 | $11.67 | 5,369 | — | — |
| 2000-05-03 | $7.57 | $11.58 | 5,369 | — | — |
| 2000-05-02 | $7.72 | $11.81 | 8,466 | — | — |
| 2000-05-01 | $7.62 | $11.66 | 9,705 | — | — |
| 2000-04-28 | $7.45 | $11.39 | 14,661 | — | — |
| 2000-04-27 | $7.54 | $11.53 | 413 | — | — |
| 2000-04-26 | $7.66 | $11.72 | 13,422 | — | — |
| 2000-04-25 | $7.60 | $11.62 | 6,401 | — | — |
| 2000-04-24 | $7.57 | $11.58 | 7,847 | — | — |
| 2000-04-20 | $7.60 | $11.62 | 17,965 | — | — |
| 2000-04-19 | $7.48 | $11.44 | 12,389 | — | — |
| 2000-04-18 | $7.51 | $11.49 | 9,292 | — | — |
| 2000-04-17 | $7.63 | $11.67 | 8,673 | — | — |
| 2000-04-14 | $7.75 | $11.86 | 3,510 | — | — |
| 2000-04-13 | $7.87 | $12.04 | 26,637 | — | — |
| 2000-04-12 | $7.90 | $12.09 | 21,681 | — | — |
| 2000-04-11 | $7.96 | $12.18 | 34,277 | — | — |
| 2000-04-10 | $8.11 | $12.41 | 4,956 | — | — |
| 2000-04-07 | $8.35 | $12.78 | 31,180 | — | — |
| 2000-04-06 | $8.47 | $12.97 | 3,097 | — | — |
| 2000-04-05 | $8.60 | $13.15 | 1,239 | — | — |
| 2000-04-04 | $8.60 | $13.15 | 46,873 | — | — |
| 2000-04-03 | $8.66 | $13.25 | 15,074 | — | — |
| 2000-03-31 | $8.84 | $13.52 | 4,749 | — | — |
| 2000-03-30 | $8.72 | $13.34 | 7,021 | — | — |
| 2000-03-29 | $8.72 | $13.34 | 413 | — | — |
| 2000-03-28 | $8.90 | $13.62 | 3,717 | — | — |
| 2000-03-27 | $8.81 | $13.48 | 8,879 | — | — |
| 2000-03-24 | $8.84 | $13.52 | 5,988 | — | — |
| 2000-03-23 | $8.84 | $13.52 | 8,053 | — | — |
| 2000-03-22 | $8.66 | $13.25 | 2,478 | — | — |
| 2000-03-21 | $8.72 | $13.34 | 1,858 | — | — |
| 2000-03-20 | $8.60 | $13.16 | 50,797 | — | — |
| 2000-03-17 | $8.88 | $13.59 | 15,074 | — | — |
| 2000-03-16 | $8.96 | $13.71 | 2,891 | — | — |
| 2000-03-15 | $8.78 | $13.43 | 35,310 | — | — |
| 2000-03-14 | $8.84 | $13.52 | 4,130 | — | — |
| 2000-03-13 | $8.72 | $13.34 | 1,032 | — | — |
| 2000-03-10 | $8.78 | $13.43 | 619 | — | — |
| 2000-03-09 | $8.72 | $13.34 | 17,965 | — | — |
| 2000-03-08 | $8.72 | $13.34 | 2,684 | — | — |
| 2000-03-07 | $8.72 | $13.34 | 15,487 | — | — |
| 2000-03-06 | $8.72 | $13.34 | 7,434 | — | — |
| 2000-03-03 | $8.72 | $13.34 | 32,625 | — | — |
| 2000-03-02 | $8.72 | $13.34 | 144,543 | — | — |
| 2000-03-01 | $8.84 | $13.52 | 24,572 | — | — |
| 2000-02-29 | $8.96 | $13.71 | 21,268 | — | — |
| 2000-02-28 | $8.84 | $13.52 | 20,649 | — | — |
| 2000-02-25 | $8.84 | $13.38 | 31,386 | — | — |
| 2000-02-24 | $8.96 | $13.57 | 119,764 | — | — |
| 2000-02-23 | $8.84 | $13.38 | 413 | — | — |
| 2000-02-22 | $8.87 | $13.43 | 26,018 | — | — |
| 2000-02-18 | $8.90 | $13.47 | 2,271 | — | — |
| 2000-02-17 | $8.90 | $13.47 | 7,434 | — | — |
| 2000-02-16 | $8.96 | $13.57 | 11,150 | — | — |
| 2000-02-15 | $8.84 | $13.38 | 199,882 | — | — |
| 2000-02-14 | $8.90 | $13.47 | 3,304 | — | — |
| 2000-02-11 | $8.96 | $13.57 | 24,159 | — | — |
| 2000-02-10 | $9.08 | $13.75 | 4,336 | — | — |
| 2000-02-09 | $9.08 | $13.75 | 49,351 | — | — |
| 2000-02-08 | $9.08 | $13.75 | 8,879 | — | — |
| 2000-02-07 | $8.84 | $13.38 | 13,215 | — | — |
| 2000-02-04 | $9.05 | $13.70 | 6,195 | — | — |
| 2000-02-03 | $9.14 | $13.84 | 5,369 | — | — |
| 2000-02-02 | $9.13 | $13.82 | 11,150 | — | — |
| 2000-02-01 | $9.14 | $13.84 | 46,460 | — | — |
| 2000-01-31 | $9.20 | $13.93 | 25,192 | — | — |
| 2000-01-28 | $9.20 | $13.93 | 15,693 | — | — |
| 2000-01-27 | $9.20 | $13.93 | 0 | — | — |
| 2000-01-26 | $9.20 | $13.93 | 2,684 | — | — |
| 2000-01-25 | $9.20 | $13.93 | 3,097 | — | — |
| 2000-01-24 | $9.20 | $13.93 | 15,074 | — | — |
| 2000-01-21 | $9.32 | $14.12 | 2,065 | — | — |
| 2000-01-20 | $9.20 | $13.93 | 6,814 | — | — |
| 2000-01-19 | $9.26 | $14.02 | 18,791 | — | — |
| 2000-01-18 | $9.32 | $14.12 | 34,690 | — | — |
| 2000-01-14 | $9.20 | $13.93 | 13,009 | — | — |
| 2000-01-13 | $9.26 | $14.02 | 7,640 | — | — |
| 2000-01-12 | $9.26 | $14.02 | 10,737 | — | — |
| 2000-01-11 | $9.20 | $13.93 | 34,071 | — | — |
| 2000-01-10 | $9.20 | $13.93 | 14,867 | — | — |
| 2000-01-07 | $9.20 | $13.93 | 19,823 | — | — |
| 2000-01-06 | $9.32 | $14.12 | 82,596 | — | — |
| 2000-01-05 | $9.38 | $14.21 | 31,799 | — | — |
| 2000-01-04 | $9.38 | $14.21 | 15,074 | — | — |
| 2000-01-03 | $9.32 | $14.12 | 23,953 | — | — |