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
- 1983-08-09 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 | $8.00 | $8.00 | 82,000 | — | — |
| 2000-12-28 | $8.13 | $8.13 | 85,400 | — | — |
| 2000-12-27 | $8.00 | $8.00 | 45,400 | — | — |
| 2000-12-26 | $8.09 | $8.09 | 162,700 | — | — |
| 2000-12-22 | $8.25 | $8.25 | 84,800 | — | — |
| 2000-12-21 | $7.31 | $7.31 | 175,000 | — | — |
| 2000-12-20 | $6.63 | $6.63 | 148,000 | — | — |
| 2000-12-19 | $7.75 | $7.75 | 107,200 | — | — |
| 2000-12-18 | $8.38 | $8.38 | 45,500 | — | — |
| 2000-12-15 | $8.31 | $8.31 | 66,300 | — | — |
| 2000-12-14 | $8.06 | $8.06 | 76,700 | — | — |
| 2000-12-13 | $8.75 | $8.75 | 80,300 | — | — |
| 2000-12-12 | $9.25 | $9.25 | 36,000 | — | — |
| 2000-12-11 | $9.78 | $9.78 | 161,200 | — | — |
| 2000-12-08 | $9.53 | $9.53 | 180,200 | — | — |
| 2000-12-07 | $8.94 | $8.94 | 195,800 | — | — |
| 2000-12-06 | $8.88 | $8.88 | 379,600 | — | — |
| 2000-12-05 | $7.25 | $7.25 | 261,100 | — | — |
| 2000-12-04 | $5.69 | $5.69 | 69,200 | — | — |
| 2000-12-01 | $5.81 | $5.81 | 152,900 | — | — |
| 2000-11-30 | $6.25 | $6.25 | 295,200 | — | — |
| 2000-11-29 | $5.56 | $5.56 | 90,100 | — | — |
| 2000-11-28 | $5.75 | $5.75 | 318,800 | — | — |
| 2000-11-27 | $6.19 | $6.19 | 124,000 | — | — |
| 2000-11-24 | $7.44 | $7.44 | 35,200 | — | — |
| 2000-11-22 | $7.13 | $7.13 | 192,300 | — | — |
| 2000-11-21 | $7.81 | $7.81 | 45,900 | — | — |
| 2000-11-20 | $8.13 | $8.13 | 49,000 | — | — |
| 2000-11-17 | $8.50 | $8.50 | 58,100 | — | — |
| 2000-11-16 | $8.50 | $8.50 | 44,300 | — | — |
| 2000-11-15 | $9.13 | $9.13 | 71,900 | — | — |
| 2000-11-14 | $9.13 | $9.13 | 90,200 | — | — |
| 2000-11-13 | $8.19 | $8.19 | 137,600 | — | — |
| 2000-11-10 | $8.50 | $8.50 | 120,500 | — | — |
| 2000-11-09 | $9.00 | $9.00 | 88,900 | — | — |
| 2000-11-08 | $9.69 | $9.69 | 29,200 | — | — |
| 2000-11-07 | $10.00 | $10.00 | 73,200 | — | — |
| 2000-11-06 | $10.13 | $10.13 | 130,800 | — | — |
| 2000-11-03 | $10.69 | $10.69 | 74,800 | — | — |
| 2000-11-02 | $11.31 | $11.31 | 108,900 | — | — |
| 2000-11-01 | $11.00 | $11.00 | 543,100 | — | — |
| 2000-10-31 | $10.25 | $10.25 | 503,600 | — | — |
| 2000-10-30 | $9.06 | $9.06 | 80,900 | — | — |
| 2000-10-27 | $10.06 | $10.06 | 86,200 | — | — |
| 2000-10-26 | $10.13 | $10.13 | 166,100 | — | — |
| 2000-10-25 | $10.06 | $10.06 | 149,400 | — | — |
| 2000-10-24 | $11.19 | $11.19 | 177,100 | — | — |
| 2000-10-23 | $12.25 | $12.25 | 170,600 | — | — |
| 2000-10-20 | $12.13 | $12.13 | 311,400 | — | — |
| 2000-10-19 | $11.00 | $11.00 | 182,000 | — | — |
| 2000-10-18 | $10.06 | $10.06 | 219,400 | — | — |
| 2000-10-17 | $10.69 | $10.69 | 160,500 | — | — |
| 2000-10-16 | $10.88 | $10.88 | 391,100 | — | — |
| 2000-10-13 | $9.75 | $9.75 | 426,200 | — | — |
| 2000-10-12 | $7.81 | $7.81 | 241,100 | — | — |
| 2000-10-11 | $8.00 | $8.00 | 378,100 | — | — |
| 2000-10-10 | $8.31 | $8.31 | 250,300 | — | — |
| 2000-10-09 | $10.00 | $10.00 | 193,000 | — | — |
| 2000-10-06 | $10.50 | $10.50 | 248,000 | — | — |
| 2000-10-05 | $12.06 | $12.06 | 71,500 | — | — |
| 2000-10-04 | $13.13 | $13.13 | 133,800 | — | — |
| 2000-10-03 | $13.25 | $13.25 | 139,600 | — | — |
| 2000-10-02 | $13.69 | $13.69 | 125,600 | — | — |
| 2000-09-29 | $15.00 | $15.00 | 83,000 | — | — |
| 2000-09-28 | $15.63 | $15.63 | 250,300 | — | — |
| 2000-09-27 | $14.44 | $14.44 | 269,700 | — | — |
| 2000-09-26 | $15.50 | $15.50 | 472,600 | — | — |
| 2000-09-25 | $13.75 | $13.75 | 179,400 | — | — |
| 2000-09-22 | $15.13 | $15.13 | 360,200 | — | — |
| 2000-09-21 | $15.63 | $15.63 | 170,500 | — | — |
| 2000-09-20 | $16.39 | $16.39 | 257,200 | — | — |
| 2000-09-19 | $15.88 | $15.88 | 322,600 | — | — |
| 2000-09-18 | $14.50 | $14.50 | 353,600 | — | — |
| 2000-09-15 | $14.50 | $14.50 | 383,300 | — | — |
| 2000-09-14 | $15.63 | $15.63 | 294,700 | — | — |
| 2000-09-13 | $15.88 | $15.88 | 335,900 | — | — |
| 2000-09-12 | $16.19 | $16.19 | 454,000 | — | — |
| 2000-09-11 | $17.94 | $17.94 | 377,100 | — | — |
| 2000-09-08 | $18.00 | $18.00 | 773,900 | — | — |
| 2000-09-07 | $19.25 | $19.25 | 1,481,600 | — | — |
| 2000-09-06 | $17.88 | $17.88 | 890,500 | — | — |
| 2000-09-05 | $19.94 | $19.94 | 614,700 | — | — |
| 2000-09-01 | $22.16 | $22.16 | 598,100 | — | — |
| 2000-08-31 | $21.56 | $21.56 | 746,200 | — | — |
| 2000-08-30 | $22.41 | $22.41 | 920,600 | — | — |
| 2000-08-29 | $21.63 | $21.63 | 1,575,700 | — | — |
| 2000-08-28 | $23.94 | $23.94 | 4,039,100 | — | — |
| 2000-08-25 | $20.69 | $20.69 | 5,845,500 | — | — |
| 2000-08-24 | $19.44 | $19.44 | 3,283,700 | — | — |
| 2000-08-23 | $12.56 | $12.56 | 607,100 | — | — |
| 2000-08-22 | $12.81 | $12.81 | 1,031,300 | — | — |
| 2000-08-21 | $14.25 | $14.25 | 2,329,900 | — | — |
| 2000-08-18 | $12.50 | $12.50 | 2,373,500 | — | — |
| 2000-08-17 | $14.63 | $14.63 | 11,404,400 | — | — |
| 2000-08-16 | $10.00 | $10.00 | 5,511,900 | — | — |
| 2000-08-15 | $4.38 | $4.38 | 52,900 | — | — |
| 2000-08-14 | $3.94 | $3.94 | 20,500 | — | — |
| 2000-08-11 | $4.06 | $4.06 | 8,800 | — | — |
| 2000-08-10 | $3.91 | $3.91 | 13,100 | — | — |
| 2000-08-09 | $4.03 | $4.03 | 56,600 | — | — |
| 2000-08-08 | $3.81 | $3.81 | 41,900 | — | — |
| 2000-08-07 | $4.06 | $4.06 | 4,000 | — | — |
| 2000-08-04 | $4.13 | $4.13 | 29,900 | — | — |
| 2000-08-03 | $4.13 | $4.13 | 26,500 | — | — |
| 2000-08-02 | $4.31 | $4.31 | 21,800 | — | — |
| 2000-08-01 | $4.75 | $4.75 | 2,500 | — | — |
| 2000-07-31 | $4.63 | $4.63 | 68,400 | — | — |
| 2000-07-28 | $4.25 | $4.25 | 39,900 | — | — |
| 2000-07-27 | $4.45 | $4.45 | 20,400 | — | — |
| 2000-07-26 | $4.72 | $4.72 | 12,000 | — | — |
| 2000-07-25 | $4.75 | $4.75 | 10,400 | — | — |
| 2000-07-24 | $4.75 | $4.75 | 14,000 | — | — |
| 2000-07-21 | $4.91 | $4.91 | 38,500 | — | — |
| 2000-07-20 | $5.38 | $5.38 | 40,400 | — | — |
| 2000-07-19 | $5.56 | $5.56 | 48,900 | — | — |
| 2000-07-18 | $5.03 | $5.03 | 36,400 | — | — |
| 2000-07-17 | $4.75 | $4.75 | 22,900 | — | — |
| 2000-07-14 | $5.00 | $5.00 | 9,600 | — | — |
| 2000-07-13 | $5.06 | $5.06 | 16,000 | — | — |
| 2000-07-12 | $5.09 | $5.09 | 26,700 | — | — |
| 2000-07-11 | $4.75 | $4.75 | 58,400 | — | — |
| 2000-07-10 | $5.50 | $5.50 | 87,600 | — | — |
| 2000-07-07 | $4.56 | $4.56 | 21,300 | — | — |
| 2000-07-06 | $4.38 | $4.38 | 13,700 | — | — |
| 2000-07-05 | $4.75 | $4.75 | 17,000 | — | — |
| 2000-07-03 | $4.84 | $4.84 | 5,700 | — | — |
| 2000-06-30 | $4.61 | $4.61 | 1,500 | — | — |
| 2000-06-29 | $4.50 | $4.50 | 20,800 | — | — |
| 2000-06-28 | $4.88 | $4.88 | 16,700 | — | — |
| 2000-06-27 | $4.81 | $4.81 | 15,100 | — | — |
| 2000-06-26 | $4.44 | $4.44 | 6,300 | — | — |
| 2000-06-23 | $4.53 | $4.53 | 11,700 | — | — |
| 2000-06-22 | $4.66 | $4.66 | 13,600 | — | — |
| 2000-06-21 | $5.00 | $5.00 | 12,700 | — | — |
| 2000-06-20 | $4.81 | $4.81 | 17,000 | — | — |
| 2000-06-19 | $4.72 | $4.72 | 7,800 | — | — |
| 2000-06-16 | $4.81 | $4.81 | 19,400 | — | — |
| 2000-06-15 | $4.97 | $4.97 | 8,700 | — | — |
| 2000-06-14 | $4.63 | $4.63 | 19,800 | — | — |
| 2000-06-13 | $4.63 | $4.63 | 7,100 | — | — |
| 2000-06-12 | $5.00 | $5.00 | 12,700 | — | — |
| 2000-06-09 | $4.88 | $4.88 | 27,000 | — | — |
| 2000-06-08 | $4.44 | $4.44 | 7,100 | — | — |
| 2000-06-07 | $4.50 | $4.50 | 20,400 | — | — |
| 2000-06-06 | $4.38 | $4.38 | 17,400 | — | — |
| 2000-06-05 | $4.28 | $4.28 | 24,400 | — | — |
| 2000-06-02 | $3.81 | $3.81 | 35,800 | — | — |
| 2000-06-01 | $3.63 | $3.63 | 20,900 | — | — |
| 2000-05-31 | $3.28 | $3.28 | 21,900 | — | — |
| 2000-05-30 | $3.44 | $3.44 | 9,700 | — | — |
| 2000-05-26 | $3.50 | $3.50 | 15,500 | — | — |
| 2000-05-25 | $3.25 | $3.25 | 4,200 | — | — |
| 2000-05-24 | $3.19 | $3.19 | 92,200 | — | — |
| 2000-05-23 | $3.19 | $3.19 | 62,100 | — | — |
| 2000-05-22 | $3.50 | $3.50 | 21,000 | — | — |
| 2000-05-19 | $3.63 | $3.63 | 16,300 | — | — |
| 2000-05-18 | $3.50 | $3.50 | 42,800 | — | — |
| 2000-05-17 | $3.25 | $3.25 | 72,500 | — | — |
| 2000-05-16 | $3.88 | $3.88 | 22,200 | — | — |
| 2000-05-15 | $3.88 | $3.88 | 1,900 | — | — |
| 2000-05-12 | $4.00 | $4.00 | 2,900 | — | — |
| 2000-05-11 | $3.80 | $3.80 | 42,800 | — | — |
| 2000-05-10 | $3.81 | $3.81 | 40,700 | — | — |
| 2000-05-09 | $4.44 | $4.44 | 6,900 | — | — |
| 2000-05-08 | $4.41 | $4.41 | 7,000 | — | — |
| 2000-05-05 | $4.25 | $4.25 | 34,800 | — | — |
| 2000-05-04 | $4.31 | $4.31 | 9,700 | — | — |
| 2000-05-03 | $4.25 | $4.25 | 4,400 | — | — |
| 2000-05-02 | $4.13 | $4.13 | 4,600 | — | — |
| 2000-05-01 | $4.25 | $4.25 | 7,100 | — | — |
| 2000-04-28 | $4.13 | $4.13 | 23,200 | — | — |
| 2000-04-27 | $4.38 | $4.38 | 7,300 | — | — |
| 2000-04-26 | $4.19 | $4.19 | 81,100 | — | — |
| 2000-04-25 | $4.13 | $4.13 | 50,100 | — | — |
| 2000-04-24 | $3.13 | $3.13 | 12,400 | — | — |
| 2000-04-20 | $3.63 | $3.63 | 47,500 | — | — |
| 2000-04-19 | $3.13 | $3.13 | 15,300 | — | — |
| 2000-04-18 | $3.13 | $3.13 | 42,000 | — | — |
| 2000-04-17 | $2.94 | $2.94 | 108,900 | — | — |
| 2000-04-14 | $2.94 | $2.94 | 57,300 | — | — |
| 2000-04-13 | $3.38 | $3.38 | 45,000 | — | — |
| 2000-04-12 | $3.44 | $3.44 | 63,700 | — | — |
| 2000-04-11 | $3.88 | $3.88 | 20,500 | — | — |
| 2000-04-10 | $4.25 | $4.25 | 14,600 | — | — |
| 2000-04-07 | $4.25 | $4.25 | 10,100 | — | — |
| 2000-04-06 | $4.38 | $4.38 | 35,800 | — | — |
| 2000-04-05 | $4.00 | $4.00 | 50,000 | — | — |
| 2000-04-04 | $3.25 | $3.25 | 98,800 | — | — |
| 2000-04-03 | $3.75 | $3.75 | 27,000 | — | — |
| 2000-03-31 | $4.06 | $4.06 | 62,600 | — | — |
| 2000-03-30 | $4.28 | $4.28 | 44,000 | — | — |
| 2000-03-29 | $4.38 | $4.38 | 52,700 | — | — |
| 2000-03-28 | $4.50 | $4.50 | 58,800 | — | — |
| 2000-03-27 | $5.13 | $5.13 | 39,200 | — | — |
| 2000-03-24 | $5.38 | $5.38 | 30,800 | — | — |
| 2000-03-23 | $5.56 | $5.56 | 31,000 | — | — |
| 2000-03-22 | $5.75 | $5.75 | 16,800 | — | — |
| 2000-03-21 | $5.75 | $5.75 | 28,100 | — | — |
| 2000-03-20 | $6.88 | $6.88 | 77,900 | — | — |
| 2000-03-17 | $6.31 | $6.31 | 32,800 | — | — |
| 2000-03-16 | $6.06 | $6.06 | 43,600 | — | — |
| 2000-03-15 | $5.81 | $5.81 | 114,200 | — | — |
| 2000-03-14 | $5.25 | $5.25 | 70,100 | — | — |
| 2000-03-13 | $6.31 | $6.31 | 66,900 | — | — |
| 2000-03-10 | $6.88 | $6.88 | 16,600 | — | — |
| 2000-03-09 | $7.00 | $7.00 | 38,300 | — | — |
| 2000-03-08 | $6.88 | $6.88 | 19,700 | — | — |
| 2000-03-07 | $6.75 | $6.75 | 73,600 | — | — |
| 2000-03-06 | $7.63 | $7.63 | 103,700 | — | — |
| 2000-03-03 | $6.56 | $6.56 | 73,300 | — | — |
| 2000-03-02 | $6.44 | $6.44 | 94,900 | — | — |
| 2000-03-01 | $7.50 | $7.50 | 90,700 | — | — |
| 2000-02-29 | $7.00 | $7.00 | 140,300 | — | — |
| 2000-02-28 | $6.44 | $6.44 | 85,400 | — | — |
| 2000-02-25 | $6.81 | $6.81 | 95,100 | — | — |
| 2000-02-24 | $6.75 | $6.75 | 71,700 | — | — |
| 2000-02-23 | $7.13 | $7.13 | 377,200 | — | — |
| 2000-02-22 | $6.94 | $6.94 | 549,300 | — | — |
| 2000-02-18 | $5.56 | $5.56 | 203,900 | — | — |
| 2000-02-17 | $5.31 | $5.31 | 50,500 | — | — |
| 2000-02-16 | $5.03 | $5.03 | 167,400 | — | — |
| 2000-02-15 | $4.75 | $4.75 | 21,100 | — | — |
| 2000-02-14 | $5.00 | $5.00 | 12,600 | — | — |
| 2000-02-11 | $4.88 | $4.88 | 44,700 | — | — |
| 2000-02-10 | $4.69 | $4.69 | 70,600 | — | — |
| 2000-02-09 | $4.88 | $4.88 | 18,900 | — | — |
| 2000-02-08 | $5.00 | $5.00 | 36,200 | — | — |
| 2000-02-07 | $4.75 | $4.75 | 9,200 | — | — |
| 2000-02-04 | $4.63 | $4.63 | 16,000 | — | — |
| 2000-02-03 | $4.63 | $4.63 | 4,300 | — | — |
| 2000-02-02 | $4.72 | $4.72 | 43,200 | — | — |
| 2000-02-01 | $5.13 | $5.13 | 34,400 | — | — |
| 2000-01-31 | $5.28 | $5.28 | 70,200 | — | — |
| 2000-01-28 | $5.31 | $5.31 | 57,900 | — | — |
| 2000-01-27 | $5.09 | $5.09 | 13,700 | — | — |
| 2000-01-26 | $5.25 | $5.25 | 154,300 | — | — |
| 2000-01-25 | $4.25 | $4.25 | 38,400 | — | — |
| 2000-01-24 | $4.88 | $4.88 | 38,800 | — | — |
| 2000-01-21 | $5.34 | $5.34 | 85,900 | — | — |
| 2000-01-20 | $5.31 | $5.31 | 167,300 | — | — |
| 2000-01-19 | $5.09 | $5.09 | 29,600 | — | — |
| 2000-01-18 | $4.81 | $4.81 | 82,300 | — | — |
| 2000-01-14 | $4.53 | $4.53 | 13,300 | — | — |
| 2000-01-13 | $4.25 | $4.25 | 11,000 | — | — |
| 2000-01-12 | $4.50 | $4.50 | 13,200 | — | — |
| 2000-01-11 | $4.50 | $4.50 | 15,900 | — | — |
| 2000-01-10 | $4.44 | $4.44 | 20,200 | — | — |
| 2000-01-07 | $4.31 | $4.31 | 16,600 | — | — |
| 2000-01-06 | $4.38 | $4.38 | 26,400 | — | — |
| 2000-01-05 | $4.38 | $4.38 | 11,800 | — | — |
| 2000-01-04 | $4.75 | $4.75 | 15,400 | — | — |
| 2000-01-03 | $4.88 | $4.88 | 73,100 | — | — |