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
- 1999-09-13 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 | $5.88 | $5.94 | 1,675,600 | — | — |
| 2000-12-28 | $5.38 | $5.43 | 536,800 | — | — |
| 2000-12-27 | $5.56 | $5.62 | 839,500 | — | — |
| 2000-12-26 | $5.56 | $5.62 | 138,800 | — | — |
| 2000-12-22 | $5.38 | $5.43 | 298,700 | — | — |
| 2000-12-21 | $4.88 | $4.93 | 501,100 | — | — |
| 2000-12-20 | $4.63 | $4.68 | 2,448,700 | — | — |
| 2000-12-19 | $5.31 | $5.37 | 258,500 | — | — |
| 2000-12-18 | $5.06 | $5.12 | 446,000 | — | — |
| 2000-12-15 | $4.94 | $4.99 | 912,600 | — | — |
| 2000-12-14 | $5.13 | $5.18 | 217,900 | — | — |
| 2000-12-13 | $5.13 | $5.18 | 427,900 | — | — |
| 2000-12-12 | $5.00 | $5.06 | 365,400 | — | — |
| 2000-12-11 | $5.50 | $5.56 | 268,400 | — | — |
| 2000-12-08 | $5.31 | $5.37 | 531,200 | — | — |
| 2000-12-07 | $5.06 | $5.12 | 791,500 | — | — |
| 2000-12-06 | $4.69 | $4.74 | 1,461,200 | — | — |
| 2000-12-05 | $5.00 | $5.06 | 1,020,900 | — | — |
| 2000-12-04 | $4.81 | $4.87 | 911,700 | — | — |
| 2000-12-01 | $5.38 | $5.43 | 589,700 | — | — |
| 2000-11-30 | $5.56 | $5.62 | 110,400 | — | — |
| 2000-11-29 | $5.63 | $5.69 | 364,600 | — | — |
| 2000-11-28 | $5.75 | $5.75 | 363,900 | — | — |
| 2000-11-27 | $5.94 | $5.94 | 510,700 | — | — |
| 2000-11-24 | $6.13 | $6.12 | 63,600 | — | — |
| 2000-11-22 | $5.94 | $5.94 | 384,400 | — | — |
| 2000-11-21 | $6.00 | $6.00 | 111,300 | — | — |
| 2000-11-20 | $6.06 | $6.06 | 190,100 | — | — |
| 2000-11-17 | $6.50 | $6.50 | 549,800 | — | — |
| 2000-11-16 | $6.38 | $6.37 | 295,500 | — | — |
| 2000-11-15 | $6.94 | $6.94 | 189,900 | — | — |
| 2000-11-14 | $7.13 | $7.12 | 649,200 | — | — |
| 2000-11-13 | $6.88 | $6.87 | 227,800 | — | — |
| 2000-11-10 | $6.75 | $6.75 | 177,700 | — | — |
| 2000-11-09 | $7.06 | $7.06 | 194,000 | — | — |
| 2000-11-08 | $7.31 | $7.31 | 249,200 | — | — |
| 2000-11-07 | $7.19 | $7.19 | 79,400 | — | — |
| 2000-11-06 | $7.25 | $7.25 | 110,500 | — | — |
| 2000-11-03 | $7.13 | $7.12 | 92,900 | — | — |
| 2000-11-02 | $7.25 | $7.25 | 174,800 | — | — |
| 2000-11-01 | $7.63 | $7.62 | 113,000 | — | — |
| 2000-10-31 | $7.88 | $7.87 | 188,600 | — | — |
| 2000-10-30 | $7.38 | $7.37 | 481,500 | — | — |
| 2000-10-27 | $7.31 | $7.31 | 161,600 | — | — |
| 2000-10-26 | $7.50 | $7.50 | 88,900 | — | — |
| 2000-10-25 | $7.25 | $7.25 | 237,400 | — | — |
| 2000-10-24 | $7.31 | $7.31 | 364,100 | — | — |
| 2000-10-23 | $7.25 | $7.25 | 245,600 | — | — |
| 2000-10-20 | $7.00 | $7.00 | 436,700 | — | — |
| 2000-10-19 | $7.00 | $7.00 | 268,000 | — | — |
| 2000-10-18 | $7.25 | $7.25 | 386,500 | — | — |
| 2000-10-17 | $7.19 | $7.19 | 246,500 | — | — |
| 2000-10-16 | $7.50 | $7.50 | 273,700 | — | — |
| 2000-10-13 | $7.38 | $7.37 | 355,200 | — | — |
| 2000-10-12 | $7.13 | $7.12 | 263,100 | — | — |
| 2000-10-11 | $7.69 | $7.69 | 339,500 | — | — |
| 2000-10-10 | $7.75 | $7.75 | 133,900 | — | — |
| 2000-10-09 | $7.88 | $7.87 | 103,700 | — | — |
| 2000-10-06 | $7.88 | $7.87 | 396,300 | — | — |
| 2000-10-05 | $7.69 | $7.69 | 559,500 | — | — |
| 2000-10-04 | $7.88 | $7.87 | 131,300 | — | — |
| 2000-10-03 | $7.63 | $7.62 | 270,200 | — | — |
| 2000-10-02 | $7.56 | $7.56 | 245,300 | — | — |
| 2000-09-29 | $7.31 | $7.31 | 411,700 | — | — |
| 2000-09-28 | $6.50 | $6.50 | 335,600 | — | — |
| 2000-09-27 | $6.25 | $6.25 | 275,100 | — | — |
| 2000-09-26 | $6.38 | $6.37 | 695,100 | — | — |
| 2000-09-25 | $6.50 | $6.50 | 359,400 | — | — |
| 2000-09-22 | $6.88 | $6.87 | 383,400 | — | — |
| 2000-09-21 | $6.88 | $6.87 | 1,362,000 | — | — |
| 2000-09-20 | $7.38 | $7.37 | 566,200 | — | — |
| 2000-09-19 | $8.94 | $8.94 | 436,200 | — | — |
| 2000-09-18 | $9.06 | $9.06 | 636,500 | — | — |
| 2000-09-15 | $8.94 | $8.94 | 410,800 | — | — |
| 2000-09-14 | $9.13 | $9.12 | 322,600 | — | — |
| 2000-09-13 | $9.63 | $9.62 | 136,500 | — | — |
| 2000-09-12 | $9.69 | $9.69 | 140,000 | — | — |
| 2000-09-11 | $9.75 | $9.75 | 509,600 | — | — |
| 2000-09-08 | $9.56 | $9.56 | 70,400 | — | — |
| 2000-09-07 | $9.25 | $9.25 | 314,600 | — | — |
| 2000-09-06 | $9.25 | $9.25 | 125,200 | — | — |
| 2000-09-05 | $9.00 | $9.00 | 165,300 | — | — |
| 2000-09-01 | $9.00 | $9.00 | 273,700 | — | — |
| 2000-08-31 | $8.31 | $8.31 | 2,007,500 | — | — |
| 2000-08-30 | $8.63 | $8.62 | 146,200 | — | — |
| 2000-08-29 | $8.38 | $8.37 | 226,600 | — | — |
| 2000-08-28 | $8.13 | $8.12 | 346,600 | — | — |
| 2000-08-25 | $8.19 | $8.19 | 478,400 | — | — |
| 2000-08-24 | $8.13 | $8.12 | 504,300 | — | — |
| 2000-08-23 | $8.00 | $8.00 | 717,100 | — | — |
| 2000-08-22 | $8.06 | $8.06 | 441,400 | — | — |
| 2000-08-21 | $8.06 | $8.06 | 275,700 | — | — |
| 2000-08-18 | $8.13 | $8.12 | 474,500 | — | — |
| 2000-08-17 | $8.25 | $8.25 | 506,500 | — | — |
| 2000-08-16 | $7.94 | $7.94 | 258,100 | — | — |
| 2000-08-15 | $7.81 | $7.81 | 133,600 | — | — |
| 2000-08-14 | $7.81 | $7.81 | 379,800 | — | — |
| 2000-08-11 | $7.88 | $7.87 | 146,700 | — | — |
| 2000-08-10 | $7.81 | $7.81 | 113,500 | — | — |
| 2000-08-09 | $7.88 | $7.87 | 242,500 | — | — |
| 2000-08-08 | $7.75 | $7.75 | 278,700 | — | — |
| 2000-08-07 | $7.81 | $7.81 | 208,400 | — | — |
| 2000-08-04 | $7.81 | $7.81 | 150,500 | — | — |
| 2000-08-03 | $7.88 | $7.87 | 125,500 | — | — |
| 2000-08-02 | $7.81 | $7.81 | 182,200 | — | — |
| 2000-08-01 | $7.88 | $7.87 | 198,100 | — | — |
| 2000-07-31 | $8.00 | $8.00 | 211,800 | — | — |
| 2000-07-28 | $8.13 | $8.12 | 313,500 | — | — |
| 2000-07-27 | $8.31 | $8.31 | 188,800 | — | — |
| 2000-07-26 | $8.75 | $8.75 | 530,600 | — | — |
| 2000-07-25 | $8.69 | $8.69 | 466,600 | — | — |
| 2000-07-24 | $8.44 | $8.44 | 308,700 | — | — |
| 2000-07-21 | $8.69 | $8.69 | 289,600 | — | — |
| 2000-07-20 | $8.69 | $8.69 | 281,900 | — | — |
| 2000-07-19 | $8.81 | $8.81 | 140,000 | — | — |
| 2000-07-18 | $8.88 | $8.87 | 201,700 | — | — |
| 2000-07-17 | $8.81 | $8.81 | 242,300 | — | — |
| 2000-07-14 | $9.13 | $9.12 | 190,700 | — | — |
| 2000-07-13 | $8.94 | $8.94 | 142,800 | — | — |
| 2000-07-12 | $8.69 | $8.69 | 382,200 | — | — |
| 2000-07-11 | $8.69 | $8.69 | 257,600 | — | — |
| 2000-07-10 | $8.50 | $8.50 | 2,042,100 | — | — |
| 2000-07-07 | $9.44 | $9.44 | 100,700 | — | — |
| 2000-07-06 | $9.63 | $9.62 | 272,600 | — | — |
| 2000-07-05 | $9.63 | $9.62 | 99,400 | — | — |
| 2000-07-03 | $9.44 | $9.44 | 98,500 | — | — |
| 2000-06-30 | $9.00 | $9.00 | 163,400 | — | — |
| 2000-06-29 | $9.31 | $9.31 | 150,100 | — | — |
| 2000-06-28 | $9.81 | $9.81 | 201,700 | — | — |
| 2000-06-27 | $9.38 | $9.37 | 177,300 | — | — |
| 2000-06-26 | $9.19 | $9.19 | 170,000 | — | — |
| 2000-06-23 | $9.00 | $9.00 | 295,900 | — | — |
| 2000-06-22 | $9.00 | $9.00 | 120,800 | — | — |
| 2000-06-21 | $9.31 | $9.31 | 239,400 | — | — |
| 2000-06-20 | $9.63 | $9.62 | 261,000 | — | — |
| 2000-06-19 | $9.94 | $9.94 | 113,500 | — | — |
| 2000-06-16 | $10.00 | $10.00 | 292,000 | — | — |
| 2000-06-15 | $10.19 | $10.19 | 277,200 | — | — |
| 2000-06-14 | $10.19 | $10.19 | 369,700 | — | — |
| 2000-06-13 | $10.69 | $10.69 | 370,400 | — | — |
| 2000-06-12 | $10.31 | $10.31 | 126,700 | — | — |
| 2000-06-09 | $10.69 | $10.69 | 185,300 | — | — |
| 2000-06-08 | $10.56 | $10.56 | 241,000 | — | — |
| 2000-06-07 | $10.69 | $10.69 | 216,400 | — | — |
| 2000-06-06 | $10.94 | $10.94 | 326,600 | — | — |
| 2000-06-05 | $11.06 | $11.06 | 188,900 | — | — |
| 2000-06-02 | $11.50 | $11.50 | 163,700 | — | — |
| 2000-06-01 | $11.19 | $11.19 | 165,300 | — | — |
| 2000-05-31 | $11.69 | $11.69 | 423,400 | — | — |
| 2000-05-30 | $12.56 | $12.56 | 32,400 | — | — |
| 2000-05-26 | $12.69 | $12.69 | 145,000 | — | — |
| 2000-05-25 | $12.75 | $12.75 | 407,400 | — | — |
| 2000-05-24 | $13.31 | $13.31 | 369,400 | — | — |
| 2000-05-23 | $12.50 | $12.50 | 92,500 | — | — |
| 2000-05-22 | $12.50 | $12.50 | 96,300 | — | — |
| 2000-05-19 | $12.31 | $12.31 | 203,700 | — | — |
| 2000-05-18 | $12.50 | $12.50 | 207,100 | — | — |
| 2000-05-17 | $12.13 | $12.12 | 35,300 | — | — |
| 2000-05-16 | $12.13 | $12.12 | 57,700 | — | — |
| 2000-05-15 | $12.13 | $12.12 | 83,200 | — | — |
| 2000-05-12 | $12.06 | $12.06 | 178,000 | — | — |
| 2000-05-11 | $11.94 | $11.94 | 299,300 | — | — |
| 2000-05-10 | $11.69 | $11.69 | 77,000 | — | — |
| 2000-05-09 | $11.88 | $11.87 | 159,000 | — | — |
| 2000-05-08 | $11.81 | $11.81 | 254,500 | — | — |
| 2000-05-05 | $11.81 | $11.81 | 95,000 | — | — |
| 2000-05-04 | $11.94 | $11.94 | 110,800 | — | — |
| 2000-05-03 | $11.63 | $11.62 | 55,200 | — | — |
| 2000-05-02 | $11.81 | $11.81 | 56,600 | — | — |
| 2000-05-01 | $11.88 | $11.87 | 102,000 | — | — |
| 2000-04-28 | $11.50 | $11.50 | 134,600 | — | — |
| 2000-04-27 | $11.69 | $11.69 | 130,500 | — | — |
| 2000-04-26 | $12.25 | $12.25 | 95,100 | — | — |
| 2000-04-25 | $12.13 | $12.12 | 132,100 | — | — |
| 2000-04-24 | $11.94 | $11.94 | 53,200 | — | — |
| 2000-04-20 | $12.00 | $12.00 | 178,500 | — | — |
| 2000-04-19 | $12.19 | $12.19 | 107,600 | — | — |
| 2000-04-18 | $12.50 | $12.50 | 100,100 | — | — |
| 2000-04-17 | $12.69 | $12.69 | 81,300 | — | — |
| 2000-04-14 | $13.00 | $13.00 | 186,700 | — | — |
| 2000-04-13 | $13.75 | $13.75 | 407,000 | — | — |
| 2000-04-12 | $13.00 | $13.00 | 204,000 | — | — |
| 2000-04-11 | $12.00 | $12.00 | 102,300 | — | — |
| 2000-04-10 | $11.88 | $11.87 | 96,800 | — | — |
| 2000-04-07 | $12.25 | $12.25 | 52,200 | — | — |
| 2000-04-06 | $12.19 | $12.19 | 65,300 | — | — |
| 2000-04-05 | $11.94 | $11.94 | 104,100 | — | — |
| 2000-04-04 | $12.06 | $12.06 | 233,100 | — | — |
| 2000-04-03 | $11.75 | $11.75 | 157,200 | — | — |
| 2000-03-31 | $11.31 | $11.31 | 197,600 | — | — |
| 2000-03-30 | $11.00 | $11.00 | 108,900 | — | — |
| 2000-03-29 | $10.69 | $10.69 | 123,800 | — | — |
| 2000-03-28 | $10.56 | $10.56 | 81,600 | — | — |
| 2000-03-27 | $10.63 | $10.62 | 64,200 | — | — |
| 2000-03-24 | $10.63 | $10.62 | 67,100 | — | — |
| 2000-03-23 | $10.75 | $10.75 | 59,100 | — | — |
| 2000-03-22 | $11.00 | $11.00 | 101,000 | — | — |
| 2000-03-21 | $10.81 | $10.81 | 75,500 | — | — |
| 2000-03-20 | $10.56 | $10.56 | 67,000 | — | — |
| 2000-03-17 | $10.44 | $10.44 | 156,100 | — | — |
| 2000-03-16 | $10.31 | $10.31 | 354,800 | — | — |
| 2000-03-15 | $10.00 | $10.00 | 305,800 | — | — |
| 2000-03-14 | $10.00 | $10.00 | 250,900 | — | — |
| 2000-03-13 | $10.44 | $10.44 | 53,700 | — | — |
| 2000-03-10 | $10.38 | $10.37 | 96,900 | — | — |
| 2000-03-09 | $10.50 | $10.50 | 119,400 | — | — |
| 2000-03-08 | $10.25 | $10.25 | 141,200 | — | — |
| 2000-03-07 | $10.00 | $10.00 | 76,600 | — | — |
| 2000-03-06 | $10.56 | $10.56 | 71,100 | — | — |
| 2000-03-03 | $10.75 | $10.75 | 121,400 | — | — |
| 2000-03-02 | $10.75 | $10.75 | 31,800 | — | — |
| 2000-03-01 | $10.69 | $10.69 | 105,900 | — | — |
| 2000-02-29 | $11.44 | $11.44 | 74,100 | — | — |
| 2000-02-28 | $10.94 | $10.94 | 84,000 | — | — |
| 2000-02-25 | $10.56 | $10.56 | 83,700 | — | — |
| 2000-02-24 | $10.56 | $10.56 | 70,400 | — | — |
| 2000-02-23 | $10.81 | $10.81 | 36,200 | — | — |
| 2000-02-22 | $10.94 | $10.94 | 53,500 | — | — |
| 2000-02-18 | $10.94 | $10.94 | 519,300 | — | — |
| 2000-02-17 | $11.44 | $11.44 | 214,200 | — | — |
| 2000-02-16 | $11.06 | $11.06 | 123,900 | — | — |
| 2000-02-15 | $11.06 | $11.06 | 111,800 | — | — |
| 2000-02-14 | $10.94 | $10.94 | 143,800 | — | — |
| 2000-02-11 | $10.50 | $10.50 | 134,600 | — | — |
| 2000-02-10 | $10.69 | $10.69 | 243,400 | — | — |
| 2000-02-09 | $11.13 | $11.12 | 75,600 | — | — |
| 2000-02-08 | $11.25 | $11.25 | 147,800 | — | — |
| 2000-02-07 | $11.31 | $11.31 | 279,700 | — | — |
| 2000-02-04 | $11.44 | $11.44 | 172,300 | — | — |
| 2000-02-03 | $11.38 | $11.37 | 138,700 | — | — |
| 2000-02-02 | $11.38 | $11.37 | 71,500 | — | — |
| 2000-02-01 | $11.13 | $11.12 | 90,300 | — | — |
| 2000-01-31 | $11.44 | $11.44 | 154,800 | — | — |
| 2000-01-28 | $11.50 | $11.50 | 226,500 | — | — |
| 2000-01-27 | $12.19 | $12.19 | 440,700 | — | — |
| 2000-01-26 | $12.00 | $12.00 | 410,900 | — | — |
| 2000-01-25 | $10.25 | $10.25 | 69,100 | — | — |
| 2000-01-24 | $10.50 | $10.50 | 67,000 | — | — |
| 2000-01-21 | $10.56 | $10.56 | 121,700 | — | — |
| 2000-01-20 | $10.81 | $10.81 | 251,800 | — | — |
| 2000-01-19 | $10.63 | $10.62 | 282,600 | — | — |
| 2000-01-18 | $11.38 | $11.37 | 88,500 | — | — |
| 2000-01-14 | $11.50 | $11.50 | 147,300 | — | — |
| 2000-01-13 | $11.50 | $11.50 | 308,100 | — | — |
| 2000-01-12 | $11.19 | $11.19 | 83,700 | — | — |
| 2000-01-11 | $11.25 | $11.25 | 72,300 | — | — |
| 2000-01-10 | $11.44 | $11.44 | 186,600 | — | — |
| 2000-01-07 | $11.38 | $11.37 | 307,200 | — | — |
| 2000-01-06 | $11.50 | $11.50 | 217,900 | — | — |
| 2000-01-05 | $10.19 | $10.19 | 163,000 | — | — |
| 2000-01-04 | $10.25 | $10.25 | 135,400 | — | — |
| 2000-01-03 | $10.31 | $10.31 | 91,600 | — | — |