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
- 1978-01-03 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 | $5.10 | $15.44 | 144,600 | — | — |
| 2000-12-28 | $5.15 | $15.57 | 232,800 | — | — |
| 2000-12-27 | $5.08 | $15.38 | 205,800 | — | — |
| 2000-12-26 | $5.02 | $15.19 | 162,600 | — | — |
| 2000-12-22 | $4.96 | $15.00 | 190,800 | — | — |
| 2000-12-21 | $4.98 | $15.07 | 166,500 | — | — |
| 2000-12-20 | $5.08 | $15.38 | 335,100 | — | — |
| 2000-12-19 | $4.85 | $14.69 | 368,100 | — | — |
| 2000-12-18 | $4.85 | $14.69 | 239,700 | — | — |
| 2000-12-15 | $4.85 | $14.69 | 293,700 | — | — |
| 2000-12-14 | $4.92 | $14.88 | 111,900 | — | — |
| 2000-12-13 | $4.96 | $15.00 | 260,700 | — | — |
| 2000-12-12 | $4.96 | $15.00 | 47,700 | — | — |
| 2000-12-11 | $5.00 | $15.13 | 179,700 | — | — |
| 2000-12-08 | $5.00 | $15.13 | 111,000 | — | — |
| 2000-12-07 | $5.00 | $15.13 | 158,400 | — | — |
| 2000-12-06 | $5.04 | $15.26 | 230,400 | — | — |
| 2000-12-05 | $4.81 | $14.56 | 110,400 | — | — |
| 2000-12-04 | $5.06 | $15.32 | 177,300 | — | — |
| 2000-12-01 | $4.90 | $14.81 | 89,400 | — | — |
| 2000-11-30 | $4.85 | $14.69 | 146,100 | — | — |
| 2000-11-29 | $4.79 | $14.50 | 193,500 | — | — |
| 2000-11-28 | $5.08 | $15.38 | 101,700 | — | — |
| 2000-11-27 | $5.06 | $15.32 | 234,600 | — | — |
| 2000-11-24 | $4.92 | $14.88 | 46,200 | — | — |
| 2000-11-22 | $4.98 | $15.07 | 323,100 | — | — |
| 2000-11-21 | $4.81 | $14.56 | 94,500 | — | — |
| 2000-11-20 | $4.77 | $14.44 | 77,100 | — | — |
| 2000-11-17 | $4.81 | $14.56 | 84,600 | — | — |
| 2000-11-16 | $4.77 | $14.44 | 41,700 | — | — |
| 2000-11-15 | $4.81 | $14.56 | 93,900 | — | — |
| 2000-11-14 | $4.75 | $14.22 | 88,500 | — | — |
| 2000-11-13 | $4.71 | $14.10 | 23,700 | — | — |
| 2000-11-10 | $4.73 | $14.16 | 183,300 | — | — |
| 2000-11-09 | $4.75 | $14.22 | 186,000 | — | — |
| 2000-11-08 | $4.79 | $14.35 | 113,100 | — | — |
| 2000-11-07 | $4.81 | $14.41 | 158,700 | — | — |
| 2000-11-06 | $4.81 | $14.41 | 171,000 | — | — |
| 2000-11-03 | $4.75 | $14.22 | 269,400 | — | — |
| 2000-11-02 | $4.73 | $14.16 | 183,900 | — | — |
| 2000-11-01 | $4.73 | $14.16 | 219,900 | — | — |
| 2000-10-31 | $4.77 | $14.28 | 216,600 | — | — |
| 2000-10-30 | $4.79 | $14.35 | 136,200 | — | — |
| 2000-10-27 | $4.77 | $14.28 | 115,800 | — | — |
| 2000-10-26 | $4.79 | $14.35 | 127,200 | — | — |
| 2000-10-25 | $4.83 | $14.47 | 143,700 | — | — |
| 2000-10-24 | $4.92 | $14.72 | 76,800 | — | — |
| 2000-10-23 | $5.00 | $14.97 | 34,200 | — | — |
| 2000-10-20 | $4.98 | $14.91 | 149,700 | — | — |
| 2000-10-19 | $4.96 | $14.85 | 26,100 | — | — |
| 2000-10-18 | $4.96 | $14.85 | 82,500 | — | — |
| 2000-10-17 | $5.04 | $15.09 | 107,400 | — | — |
| 2000-10-16 | $5.08 | $15.22 | 79,800 | — | — |
| 2000-10-13 | $5.02 | $15.03 | 186,300 | — | — |
| 2000-10-12 | $5.23 | $15.66 | 492,300 | — | — |
| 2000-10-11 | $5.08 | $15.22 | 86,700 | — | — |
| 2000-10-10 | $5.17 | $15.47 | 88,200 | — | — |
| 2000-10-09 | $5.10 | $15.28 | 161,700 | — | — |
| 2000-10-06 | $5.08 | $15.22 | 217,800 | — | — |
| 2000-10-05 | $5.21 | $15.59 | 100,200 | — | — |
| 2000-10-04 | $5.35 | $16.03 | 49,800 | — | — |
| 2000-10-03 | $5.33 | $15.97 | 136,800 | — | — |
| 2000-10-02 | $5.52 | $16.53 | 94,800 | — | — |
| 2000-09-29 | $5.58 | $16.72 | 76,200 | — | — |
| 2000-09-28 | $5.60 | $16.78 | 24,300 | — | — |
| 2000-09-27 | $5.67 | $16.97 | 205,500 | — | — |
| 2000-09-26 | $5.48 | $16.40 | 51,900 | — | — |
| 2000-09-25 | $5.52 | $16.53 | 71,400 | — | — |
| 2000-09-22 | $5.56 | $16.65 | 135,900 | — | — |
| 2000-09-21 | $5.54 | $16.59 | 72,900 | — | — |
| 2000-09-20 | $5.54 | $16.59 | 279,900 | — | — |
| 2000-09-19 | $5.56 | $16.65 | 85,500 | — | — |
| 2000-09-18 | $5.54 | $16.59 | 80,400 | — | — |
| 2000-09-15 | $5.56 | $16.65 | 98,700 | — | — |
| 2000-09-14 | $5.65 | $16.90 | 92,700 | — | — |
| 2000-09-13 | $5.69 | $17.03 | 70,500 | — | — |
| 2000-09-12 | $5.71 | $17.09 | 207,900 | — | — |
| 2000-09-11 | $5.71 | $17.09 | 71,400 | — | — |
| 2000-09-08 | $5.75 | $17.22 | 162,300 | — | — |
| 2000-09-07 | $5.69 | $17.03 | 124,800 | — | — |
| 2000-09-06 | $5.73 | $17.15 | 135,900 | — | — |
| 2000-09-05 | $5.65 | $16.90 | 56,400 | — | — |
| 2000-09-01 | $5.65 | $16.90 | 139,200 | — | — |
| 2000-08-31 | $5.65 | $16.90 | 161,400 | — | — |
| 2000-08-30 | $5.42 | $16.22 | 113,400 | — | — |
| 2000-08-29 | $5.46 | $16.34 | 46,500 | — | — |
| 2000-08-28 | $5.42 | $16.22 | 67,200 | — | — |
| 2000-08-25 | $5.48 | $16.40 | 39,600 | — | — |
| 2000-08-24 | $5.48 | $16.40 | 55,800 | — | — |
| 2000-08-23 | $5.40 | $16.16 | 161,700 | — | — |
| 2000-08-22 | $5.44 | $16.28 | 100,500 | — | — |
| 2000-08-21 | $5.46 | $16.34 | 72,600 | — | — |
| 2000-08-18 | $5.54 | $16.59 | 109,200 | — | — |
| 2000-08-17 | $5.67 | $16.97 | 91,200 | — | — |
| 2000-08-16 | $5.73 | $17.15 | 246,000 | — | — |
| 2000-08-15 | $5.58 | $16.72 | 140,100 | — | — |
| 2000-08-14 | $5.40 | $16.01 | 706,800 | — | — |
| 2000-08-11 | $5.29 | $15.70 | 212,700 | — | — |
| 2000-08-10 | $5.15 | $15.26 | 76,800 | — | — |
| 2000-08-09 | $5.10 | $15.14 | 159,300 | — | — |
| 2000-08-08 | $5.02 | $14.89 | 72,900 | — | — |
| 2000-08-07 | $5.02 | $14.89 | 78,300 | — | — |
| 2000-08-04 | $5.04 | $14.95 | 27,600 | — | — |
| 2000-08-03 | $5.02 | $14.89 | 84,600 | — | — |
| 2000-08-02 | $5.13 | $15.20 | 50,700 | — | — |
| 2000-08-01 | $5.13 | $15.20 | 18,600 | — | — |
| 2000-07-31 | $5.10 | $15.14 | 51,600 | — | — |
| 2000-07-28 | $5.17 | $15.33 | 73,800 | — | — |
| 2000-07-27 | $5.13 | $15.20 | 59,400 | — | — |
| 2000-07-26 | $5.06 | $15.02 | 62,700 | — | — |
| 2000-07-25 | $5.08 | $15.08 | 84,300 | — | — |
| 2000-07-24 | $5.06 | $15.02 | 67,500 | — | — |
| 2000-07-21 | $5.04 | $14.95 | 93,000 | — | — |
| 2000-07-20 | $5.10 | $15.14 | 99,600 | — | — |
| 2000-07-19 | $5.23 | $15.51 | 128,400 | — | — |
| 2000-07-18 | $5.31 | $15.76 | 71,100 | — | — |
| 2000-07-17 | $5.38 | $15.94 | 204,900 | — | — |
| 2000-07-14 | $5.25 | $15.57 | 43,800 | — | — |
| 2000-07-13 | $5.27 | $15.63 | 103,200 | — | — |
| 2000-07-12 | $5.27 | $15.63 | 97,800 | — | — |
| 2000-07-11 | $5.25 | $15.57 | 190,800 | — | — |
| 2000-07-10 | $5.23 | $15.51 | 31,500 | — | — |
| 2000-07-07 | $5.23 | $15.51 | 99,000 | — | — |
| 2000-07-06 | $5.23 | $15.51 | 85,500 | — | — |
| 2000-07-05 | $5.29 | $15.70 | 90,300 | — | — |
| 2000-07-03 | $5.38 | $15.94 | 22,200 | — | — |
| 2000-06-30 | $5.38 | $15.94 | 91,500 | — | — |
| 2000-06-29 | $5.29 | $15.70 | 132,300 | — | — |
| 2000-06-28 | $5.44 | $16.13 | 304,800 | — | — |
| 2000-06-27 | $5.27 | $15.63 | 178,200 | — | — |
| 2000-06-26 | $5.27 | $15.63 | 38,700 | — | — |
| 2000-06-23 | $5.27 | $15.63 | 60,900 | — | — |
| 2000-06-22 | $5.31 | $15.76 | 119,400 | — | — |
| 2000-06-21 | $5.33 | $15.82 | 63,300 | — | — |
| 2000-06-20 | $5.42 | $16.07 | 25,200 | — | — |
| 2000-06-19 | $5.46 | $16.19 | 58,200 | — | — |
| 2000-06-16 | $5.56 | $16.50 | 153,600 | — | — |
| 2000-06-15 | $5.52 | $16.38 | 98,400 | — | — |
| 2000-06-14 | $5.60 | $16.62 | 218,100 | — | — |
| 2000-06-13 | $5.50 | $16.31 | 280,500 | — | — |
| 2000-06-12 | $5.48 | $16.25 | 88,800 | — | — |
| 2000-06-09 | $5.40 | $16.01 | 56,700 | — | — |
| 2000-06-08 | $5.40 | $16.01 | 255,300 | — | — |
| 2000-06-07 | $5.50 | $16.31 | 201,600 | — | — |
| 2000-06-06 | $5.58 | $16.56 | 311,400 | — | — |
| 2000-06-05 | $5.54 | $16.44 | 477,900 | — | — |
| 2000-06-02 | $5.29 | $15.70 | 371,400 | — | — |
| 2000-06-01 | $5.10 | $15.14 | 31,800 | — | — |
| 2000-05-31 | $5.10 | $15.14 | 64,800 | — | — |
| 2000-05-30 | $5.06 | $15.02 | 155,100 | — | — |
| 2000-05-26 | $5.00 | $14.83 | 99,600 | — | — |
| 2000-05-25 | $5.02 | $14.89 | 230,100 | — | — |
| 2000-05-24 | $5.04 | $14.95 | 115,500 | — | — |
| 2000-05-23 | $5.17 | $15.33 | 58,200 | — | — |
| 2000-05-22 | $5.13 | $15.20 | 425,100 | — | — |
| 2000-05-19 | $5.13 | $15.20 | 159,600 | — | — |
| 2000-05-18 | $5.13 | $15.20 | 138,000 | — | — |
| 2000-05-17 | $5.13 | $15.20 | 110,100 | — | — |
| 2000-05-16 | $5.19 | $15.24 | 213,600 | — | — |
| 2000-05-15 | $5.31 | $15.61 | 119,700 | — | — |
| 2000-05-12 | $5.35 | $15.73 | 78,300 | — | — |
| 2000-05-11 | $5.40 | $15.85 | 147,900 | — | — |
| 2000-05-10 | $5.50 | $16.16 | 144,300 | — | — |
| 2000-05-09 | $5.42 | $15.91 | 225,900 | — | — |
| 2000-05-08 | $5.42 | $15.91 | 45,000 | — | — |
| 2000-05-05 | $5.48 | $16.10 | 410,100 | — | — |
| 2000-05-04 | $5.54 | $16.28 | 502,500 | — | — |
| 2000-05-03 | $5.44 | $15.97 | 470,400 | — | — |
| 2000-05-02 | $5.50 | $16.16 | 596,100 | — | — |
| 2000-05-01 | $5.21 | $15.30 | 177,300 | — | — |
| 2000-04-28 | $5.13 | $15.06 | 164,700 | — | — |
| 2000-04-27 | $5.19 | $15.24 | 183,600 | — | — |
| 2000-04-26 | $5.19 | $15.24 | 214,800 | — | — |
| 2000-04-25 | $5.23 | $15.36 | 69,300 | — | — |
| 2000-04-24 | $5.29 | $15.55 | 207,300 | — | — |
| 2000-04-20 | $5.23 | $15.36 | 87,000 | — | — |
| 2000-04-19 | $5.21 | $15.30 | 93,300 | — | — |
| 2000-04-18 | $5.19 | $15.24 | 224,100 | — | — |
| 2000-04-17 | $5.29 | $15.55 | 186,900 | — | — |
| 2000-04-14 | $5.46 | $16.03 | 588,300 | — | — |
| 2000-04-13 | $5.50 | $16.16 | 146,400 | — | — |
| 2000-04-12 | $5.54 | $16.28 | 298,500 | — | — |
| 2000-04-11 | $5.75 | $16.89 | 110,400 | — | — |
| 2000-04-10 | $5.75 | $16.89 | 134,100 | — | — |
| 2000-04-07 | $5.73 | $16.83 | 85,200 | — | — |
| 2000-04-06 | $5.67 | $16.65 | 91,500 | — | — |
| 2000-04-05 | $5.73 | $16.83 | 108,900 | — | — |
| 2000-04-04 | $5.81 | $17.08 | 309,900 | — | — |
| 2000-04-03 | $5.67 | $16.65 | 60,600 | — | — |
| 2000-03-31 | $5.77 | $16.95 | 102,900 | — | — |
| 2000-03-30 | $5.67 | $16.65 | 35,400 | — | — |
| 2000-03-29 | $5.69 | $16.71 | 84,300 | — | — |
| 2000-03-28 | $5.81 | $17.08 | 60,000 | — | — |
| 2000-03-27 | $5.81 | $17.08 | 145,200 | — | — |
| 2000-03-24 | $5.77 | $16.95 | 118,200 | — | — |
| 2000-03-23 | $5.81 | $17.08 | 108,300 | — | — |
| 2000-03-22 | $5.88 | $17.26 | 94,800 | — | — |
| 2000-03-21 | $5.98 | $17.56 | 216,900 | — | — |
| 2000-03-20 | $5.92 | $17.38 | 204,000 | — | — |
| 2000-03-17 | $5.83 | $17.14 | 203,700 | — | — |
| 2000-03-16 | $6.04 | $17.75 | 147,900 | — | — |
| 2000-03-15 | $6.06 | $17.81 | 151,500 | — | — |
| 2000-03-14 | $6.08 | $17.87 | 210,000 | — | — |
| 2000-03-13 | $6.15 | $18.05 | 112,800 | — | — |
| 2000-03-10 | $6.17 | $18.12 | 107,400 | — | — |
| 2000-03-09 | $6.31 | $18.54 | 138,300 | — | — |
| 2000-03-08 | $6.25 | $18.36 | 150,900 | — | — |
| 2000-03-07 | $6.33 | $18.61 | 452,400 | — | — |
| 2000-03-06 | $6.08 | $17.87 | 144,600 | — | — |
| 2000-03-03 | $6.13 | $17.99 | 63,300 | — | — |
| 2000-03-02 | $6.17 | $18.12 | 81,300 | — | — |
| 2000-03-01 | $6.19 | $18.18 | 110,400 | — | — |
| 2000-02-29 | $6.13 | $17.99 | 82,800 | — | — |
| 2000-02-28 | $6.17 | $18.12 | 242,100 | — | — |
| 2000-02-25 | $6.21 | $18.24 | 142,200 | — | — |
| 2000-02-24 | $6.33 | $18.61 | 208,500 | — | — |
| 2000-02-23 | $6.50 | $19.09 | 130,800 | — | — |
| 2000-02-22 | $6.63 | $19.46 | 273,000 | — | — |
| 2000-02-18 | $6.69 | $19.65 | 288,000 | — | — |
| 2000-02-17 | $6.58 | $19.34 | 185,100 | — | — |
| 2000-02-16 | $6.60 | $19.40 | 203,700 | — | — |
| 2000-02-15 | $6.65 | $19.38 | 127,500 | — | — |
| 2000-02-14 | $6.67 | $19.44 | 121,200 | — | — |
| 2000-02-11 | $6.75 | $19.68 | 225,600 | — | — |
| 2000-02-10 | $6.92 | $20.17 | 279,600 | — | — |
| 2000-02-09 | $6.79 | $19.80 | 507,300 | — | — |
| 2000-02-08 | $6.60 | $19.25 | 283,500 | — | — |
| 2000-02-07 | $6.63 | $19.32 | 1,293,300 | — | — |
| 2000-02-04 | $6.56 | $19.13 | 1,063,800 | — | — |
| 2000-02-03 | $5.88 | $17.13 | 115,800 | — | — |
| 2000-02-02 | $5.81 | $16.95 | 257,700 | — | — |
| 2000-02-01 | $5.77 | $16.83 | 59,100 | — | — |
| 2000-01-31 | $5.83 | $17.01 | 57,900 | — | — |
| 2000-01-28 | $5.85 | $17.07 | 187,500 | — | — |
| 2000-01-27 | $5.98 | $17.43 | 236,100 | — | — |
| 2000-01-26 | $5.81 | $16.95 | 151,500 | — | — |
| 2000-01-25 | $5.98 | $17.43 | 209,100 | — | — |
| 2000-01-24 | $5.98 | $17.43 | 160,200 | — | — |
| 2000-01-21 | $6.08 | $17.74 | 111,600 | — | — |
| 2000-01-20 | $6.17 | $17.98 | 129,300 | — | — |
| 2000-01-19 | $6.25 | $18.22 | 306,900 | — | — |
| 2000-01-18 | $6.29 | $18.34 | 417,900 | — | — |
| 2000-01-14 | $6.17 | $17.98 | 111,000 | — | — |
| 2000-01-13 | $6.27 | $18.28 | 63,300 | — | — |
| 2000-01-12 | $6.27 | $18.28 | 32,100 | — | — |
| 2000-01-11 | $6.31 | $18.40 | 104,100 | — | — |
| 2000-01-10 | $6.27 | $18.28 | 186,000 | — | — |
| 2000-01-07 | $6.23 | $18.16 | 38,400 | — | — |
| 2000-01-06 | $6.23 | $18.16 | 135,300 | — | — |
| 2000-01-05 | $6.25 | $18.22 | 68,400 | — | — |
| 2000-01-04 | $6.29 | $18.34 | 96,300 | — | — |
| 2000-01-03 | $6.40 | $18.65 | 200,400 | — | — |