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
- 1980-03-17 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 | $7.09 | $10.66 | 2,012,813 | — | — |
| 2000-12-28 | $7.30 | $10.97 | 299,063 | — | — |
| 2000-12-27 | $7.29 | $10.96 | 598,125 | — | — |
| 2000-12-26 | $7.13 | $10.71 | 680,625 | — | — |
| 2000-12-22 | $7.09 | $10.66 | 437,813 | — | — |
| 2000-12-21 | $7.15 | $10.74 | 575,625 | — | — |
| 2000-12-20 | $7.19 | $10.81 | 1,749,375 | — | — |
| 2000-12-19 | $7.31 | $10.98 | 1,210,313 | — | — |
| 2000-12-18 | $7.19 | $10.81 | 383,438 | — | — |
| 2000-12-15 | $7.15 | $10.74 | 1,486,875 | — | — |
| 2000-12-14 | $7.09 | $10.65 | 331,875 | — | — |
| 2000-12-13 | $7.07 | $10.62 | 282,188 | — | — |
| 2000-12-12 | $7.09 | $10.65 | 230,625 | — | — |
| 2000-12-11 | $7.07 | $10.63 | 462,188 | — | — |
| 2000-12-08 | $7.15 | $10.74 | 480,938 | — | — |
| 2000-12-07 | $7.19 | $10.80 | 523,125 | — | — |
| 2000-12-06 | $7.02 | $10.55 | 1,179,375 | — | — |
| 2000-12-05 | $7.09 | $10.66 | 464,063 | — | — |
| 2000-12-04 | $7.13 | $10.71 | 1,425,000 | — | — |
| 2000-12-01 | $7.01 | $10.48 | 647,813 | — | — |
| 2000-11-30 | $6.91 | $10.33 | 712,500 | — | — |
| 2000-11-29 | $6.98 | $10.44 | 426,563 | — | — |
| 2000-11-28 | $6.88 | $10.29 | 578,438 | — | — |
| 2000-11-27 | $6.86 | $10.26 | 726,563 | — | — |
| 2000-11-24 | $6.93 | $10.36 | 271,875 | — | — |
| 2000-11-22 | $6.98 | $10.44 | 612,188 | — | — |
| 2000-11-21 | $7.19 | $10.75 | 758,438 | — | — |
| 2000-11-20 | $6.97 | $10.42 | 814,688 | — | — |
| 2000-11-17 | $6.93 | $10.37 | 694,688 | — | — |
| 2000-11-16 | $6.91 | $10.34 | 468,750 | — | — |
| 2000-11-15 | $6.81 | $10.19 | 616,875 | — | — |
| 2000-11-14 | $6.83 | $10.21 | 597,188 | — | — |
| 2000-11-13 | $6.63 | $9.91 | 512,813 | — | — |
| 2000-11-10 | $6.66 | $9.96 | 579,375 | — | — |
| 2000-11-09 | $6.60 | $9.87 | 667,500 | — | — |
| 2000-11-08 | $6.47 | $9.67 | 664,688 | — | — |
| 2000-11-07 | $6.29 | $9.41 | 640,313 | — | — |
| 2000-11-06 | $6.49 | $9.71 | 417,188 | — | — |
| 2000-11-03 | $6.43 | $9.62 | 337,500 | — | — |
| 2000-11-02 | $6.45 | $9.65 | 383,438 | — | — |
| 2000-11-01 | $6.43 | $9.61 | 681,563 | — | — |
| 2000-10-31 | $6.49 | $9.71 | 623,438 | — | — |
| 2000-10-30 | $6.51 | $9.73 | 460,313 | — | — |
| 2000-10-27 | $6.27 | $9.37 | 642,188 | — | — |
| 2000-10-26 | $6.32 | $9.45 | 1,319,063 | — | — |
| 2000-10-25 | $6.05 | $9.05 | 1,166,250 | — | — |
| 2000-10-24 | $6.02 | $9.00 | 949,688 | — | — |
| 2000-10-23 | $6.01 | $8.98 | 595,313 | — | — |
| 2000-10-20 | $6.05 | $9.05 | 1,039,688 | — | — |
| 2000-10-19 | $6.21 | $9.29 | 506,250 | — | — |
| 2000-10-18 | $6.35 | $9.49 | 705,938 | — | — |
| 2000-10-17 | $6.41 | $9.59 | 759,375 | — | — |
| 2000-10-16 | $6.45 | $9.64 | 588,750 | — | — |
| 2000-10-13 | $6.31 | $9.43 | 1,114,688 | — | — |
| 2000-10-12 | $6.25 | $9.34 | 1,185,938 | — | — |
| 2000-10-11 | $6.04 | $9.03 | 1,014,375 | — | — |
| 2000-10-10 | $6.20 | $9.27 | 737,813 | — | — |
| 2000-10-09 | $6.19 | $9.25 | 1,185,938 | — | — |
| 2000-10-06 | $5.99 | $8.96 | 657,188 | — | — |
| 2000-10-05 | $5.95 | $8.90 | 605,625 | — | — |
| 2000-10-04 | $5.77 | $8.63 | 442,500 | — | — |
| 2000-10-03 | $5.85 | $8.75 | 622,500 | — | — |
| 2000-10-02 | $5.75 | $8.59 | 568,125 | — | — |
| 2000-09-29 | $5.84 | $8.73 | 845,625 | — | — |
| 2000-09-28 | $5.87 | $8.78 | 458,438 | — | — |
| 2000-09-27 | $5.87 | $8.77 | 564,375 | — | — |
| 2000-09-26 | $5.83 | $8.71 | 327,188 | — | — |
| 2000-09-25 | $5.81 | $8.68 | 402,188 | — | — |
| 2000-09-22 | $5.84 | $8.73 | 915,938 | — | — |
| 2000-09-21 | $5.73 | $8.56 | 608,438 | — | — |
| 2000-09-20 | $5.80 | $8.67 | 300,000 | — | — |
| 2000-09-19 | $5.78 | $8.64 | 704,063 | — | — |
| 2000-09-18 | $5.72 | $8.55 | 349,688 | — | — |
| 2000-09-15 | $5.71 | $8.54 | 957,188 | — | — |
| 2000-09-14 | $5.75 | $8.59 | 746,250 | — | — |
| 2000-09-13 | $5.87 | $8.77 | 452,813 | — | — |
| 2000-09-12 | $5.81 | $8.69 | 329,063 | — | — |
| 2000-09-11 | $5.77 | $8.63 | 950,625 | — | — |
| 2000-09-08 | $5.72 | $8.55 | 495,000 | — | — |
| 2000-09-07 | $5.73 | $8.57 | 580,313 | — | — |
| 2000-09-06 | $5.67 | $8.47 | 653,438 | — | — |
| 2000-09-05 | $5.55 | $8.29 | 467,813 | — | — |
| 2000-09-01 | $5.55 | $8.30 | 450,000 | — | — |
| 2000-08-31 | $5.66 | $8.41 | 703,125 | — | — |
| 2000-08-30 | $5.50 | $8.18 | 6,369,375 | — | — |
| 2000-08-29 | $5.43 | $8.08 | 1,117,500 | — | — |
| 2000-08-28 | $5.43 | $8.07 | 521,250 | — | — |
| 2000-08-25 | $5.40 | $8.03 | 479,063 | — | — |
| 2000-08-24 | $5.42 | $8.06 | 477,188 | — | — |
| 2000-08-23 | $5.47 | $8.13 | 281,250 | — | — |
| 2000-08-22 | $5.49 | $8.17 | 540,938 | — | — |
| 2000-08-21 | $5.57 | $8.27 | 1,280,625 | — | — |
| 2000-08-18 | $5.51 | $8.20 | 455,625 | — | — |
| 2000-08-17 | $5.55 | $8.25 | 902,813 | — | — |
| 2000-08-16 | $5.51 | $8.19 | 679,688 | — | — |
| 2000-08-15 | $5.46 | $8.12 | 468,750 | — | — |
| 2000-08-14 | $5.57 | $8.27 | 428,438 | — | — |
| 2000-08-11 | $5.61 | $8.33 | 641,250 | — | — |
| 2000-08-10 | $5.52 | $8.21 | 520,313 | — | — |
| 2000-08-09 | $5.53 | $8.21 | 460,313 | — | — |
| 2000-08-08 | $5.51 | $8.19 | 590,625 | — | — |
| 2000-08-07 | $5.48 | $8.15 | 730,313 | — | — |
| 2000-08-04 | $5.54 | $8.23 | 413,438 | — | — |
| 2000-08-03 | $5.50 | $8.18 | 597,188 | — | — |
| 2000-08-02 | $5.55 | $8.24 | 944,063 | — | — |
| 2000-08-01 | $5.40 | $8.03 | 1,007,813 | — | — |
| 2000-07-31 | $5.33 | $7.93 | 1,650,938 | — | — |
| 2000-07-28 | $5.39 | $8.02 | 428,438 | — | — |
| 2000-07-27 | $5.38 | $8.00 | 1,278,750 | — | — |
| 2000-07-26 | $5.35 | $7.95 | 1,033,125 | — | — |
| 2000-07-25 | $5.43 | $8.07 | 323,438 | — | — |
| 2000-07-24 | $5.43 | $8.08 | 735,000 | — | — |
| 2000-07-21 | $5.49 | $8.17 | 645,000 | — | — |
| 2000-07-20 | $5.54 | $8.23 | 1,275,000 | — | — |
| 2000-07-19 | $5.55 | $8.25 | 1,099,688 | — | — |
| 2000-07-18 | $5.52 | $8.21 | 658,125 | — | — |
| 2000-07-17 | $5.51 | $8.20 | 1,011,563 | — | — |
| 2000-07-14 | $5.54 | $8.23 | 366,563 | — | — |
| 2000-07-13 | $5.60 | $8.32 | 667,500 | — | — |
| 2000-07-12 | $5.63 | $8.37 | 816,563 | — | — |
| 2000-07-11 | $5.68 | $8.44 | 3,743,438 | — | — |
| 2000-07-10 | $5.79 | $8.60 | 370,313 | — | — |
| 2000-07-07 | $5.87 | $8.72 | 384,375 | — | — |
| 2000-07-06 | $5.84 | $8.68 | 674,063 | — | — |
| 2000-07-05 | $5.93 | $8.81 | 649,688 | — | — |
| 2000-07-03 | $5.91 | $8.79 | 435,938 | — | — |
| 2000-06-30 | $5.73 | $8.52 | 1,456,875 | — | — |
| 2000-06-29 | $5.95 | $8.85 | 583,125 | — | — |
| 2000-06-28 | $6.05 | $9.00 | 420,938 | — | — |
| 2000-06-27 | $5.98 | $8.89 | 420,000 | — | — |
| 2000-06-26 | $6.03 | $8.96 | 597,188 | — | — |
| 2000-06-23 | $5.95 | $8.84 | 581,250 | — | — |
| 2000-06-22 | $5.91 | $8.78 | 1,137,188 | — | — |
| 2000-06-21 | $5.77 | $8.57 | 1,091,250 | — | — |
| 2000-06-20 | $5.87 | $8.72 | 767,813 | — | — |
| 2000-06-19 | $6.05 | $9.00 | 531,563 | — | — |
| 2000-06-16 | $6.01 | $8.93 | 863,438 | — | — |
| 2000-06-15 | $6.16 | $9.16 | 855,938 | — | — |
| 2000-06-14 | $6.10 | $9.07 | 532,500 | — | — |
| 2000-06-13 | $6.13 | $9.11 | 512,813 | — | — |
| 2000-06-12 | $5.97 | $8.88 | 669,375 | — | — |
| 2000-06-09 | $5.91 | $8.79 | 348,750 | — | — |
| 2000-06-08 | $6.01 | $8.94 | 708,750 | — | — |
| 2000-06-07 | $6.05 | $8.99 | 826,875 | — | — |
| 2000-06-06 | $5.97 | $8.82 | 620,625 | — | — |
| 2000-06-05 | $5.91 | $8.74 | 975,000 | — | — |
| 2000-06-02 | $6.00 | $8.87 | 761,250 | — | — |
| 2000-06-01 | $6.18 | $9.14 | 595,313 | — | — |
| 2000-05-31 | $6.19 | $9.15 | 923,438 | — | — |
| 2000-05-30 | $6.24 | $9.22 | 803,438 | — | — |
| 2000-05-26 | $6.26 | $9.25 | 455,625 | — | — |
| 2000-05-25 | $6.17 | $9.12 | 695,625 | — | — |
| 2000-05-24 | $6.33 | $9.35 | 935,625 | — | — |
| 2000-05-23 | $6.17 | $9.13 | 511,875 | — | — |
| 2000-05-22 | $6.16 | $9.11 | 494,063 | — | — |
| 2000-05-19 | $6.01 | $8.89 | 405,938 | — | — |
| 2000-05-18 | $6.03 | $8.92 | 497,813 | — | — |
| 2000-05-17 | $5.96 | $8.81 | 988,125 | — | — |
| 2000-05-16 | $6.24 | $9.22 | 397,500 | — | — |
| 2000-05-15 | $6.25 | $9.24 | 564,375 | — | — |
| 2000-05-12 | $6.18 | $9.14 | 816,563 | — | — |
| 2000-05-11 | $6.35 | $9.39 | 564,375 | — | — |
| 2000-05-10 | $6.32 | $9.34 | 860,625 | — | — |
| 2000-05-09 | $6.31 | $9.32 | 645,000 | — | — |
| 2000-05-08 | $6.06 | $8.96 | 990,938 | — | — |
| 2000-05-05 | $5.96 | $8.81 | 654,375 | — | — |
| 2000-05-04 | $6.07 | $8.98 | 705,000 | — | — |
| 2000-05-03 | $5.92 | $8.75 | 660,938 | — | — |
| 2000-05-02 | $5.85 | $8.65 | 652,500 | — | — |
| 2000-05-01 | $5.85 | $8.64 | 1,352,813 | — | — |
| 2000-04-28 | $5.82 | $8.60 | 698,438 | — | — |
| 2000-04-27 | $5.93 | $8.77 | 655,313 | — | — |
| 2000-04-26 | $6.10 | $9.02 | 756,563 | — | — |
| 2000-04-25 | $6.04 | $8.93 | 702,188 | — | — |
| 2000-04-24 | $6.22 | $9.19 | 1,145,625 | — | — |
| 2000-04-20 | $6.03 | $8.92 | 628,125 | — | — |
| 2000-04-19 | $5.90 | $8.72 | 711,563 | — | — |
| 2000-04-18 | $5.97 | $8.83 | 743,438 | — | — |
| 2000-04-17 | $6.03 | $8.91 | 1,206,563 | — | — |
| 2000-04-14 | $6.09 | $9.00 | 1,033,125 | — | — |
| 2000-04-13 | $6.35 | $9.38 | 666,563 | — | — |
| 2000-04-12 | $6.38 | $9.43 | 1,261,875 | — | — |
| 2000-04-11 | $6.24 | $9.22 | 864,375 | — | — |
| 2000-04-10 | $6.17 | $9.13 | 594,375 | — | — |
| 2000-04-07 | $6.24 | $9.22 | 416,250 | — | — |
| 2000-04-06 | $6.32 | $9.34 | 1,303,125 | — | — |
| 2000-04-05 | $6.37 | $9.41 | 1,746,563 | — | — |
| 2000-04-04 | $6.28 | $9.28 | 1,289,063 | — | — |
| 2000-04-03 | $6.11 | $9.04 | 1,045,313 | — | — |
| 2000-03-31 | $5.81 | $8.58 | 720,000 | — | — |
| 2000-03-30 | $5.77 | $8.53 | 688,125 | — | — |
| 2000-03-29 | $5.57 | $8.24 | 407,813 | — | — |
| 2000-03-28 | $5.55 | $8.20 | 504,375 | — | — |
| 2000-03-27 | $5.42 | $8.01 | 482,813 | — | — |
| 2000-03-24 | $5.33 | $7.87 | 375,938 | — | — |
| 2000-03-23 | $5.39 | $7.96 | 627,188 | — | — |
| 2000-03-22 | $5.25 | $7.76 | 342,188 | — | — |
| 2000-03-21 | $5.22 | $7.72 | 382,500 | — | — |
| 2000-03-20 | $5.23 | $7.74 | 486,563 | — | — |
| 2000-03-17 | $5.33 | $7.88 | 1,059,375 | — | — |
| 2000-03-16 | $5.27 | $7.79 | 796,875 | — | — |
| 2000-03-15 | $4.97 | $7.35 | 852,188 | — | — |
| 2000-03-14 | $4.67 | $6.91 | 741,563 | — | — |
| 2000-03-13 | $4.53 | $6.69 | 957,188 | — | — |
| 2000-03-10 | $4.55 | $6.73 | 862,500 | — | — |
| 2000-03-09 | $4.67 | $6.91 | 634,688 | — | — |
| 2000-03-08 | $4.59 | $6.78 | 693,750 | — | — |
| 2000-03-07 | $4.58 | $6.72 | 852,188 | — | — |
| 2000-03-06 | $4.76 | $6.99 | 470,625 | — | — |
| 2000-03-03 | $4.85 | $7.11 | 905,625 | — | — |
| 2000-03-02 | $4.92 | $7.22 | 871,875 | — | — |
| 2000-03-01 | $5.02 | $7.37 | 485,625 | — | — |
| 2000-02-29 | $5.08 | $7.45 | 1,187,813 | — | — |
| 2000-02-28 | $5.03 | $7.38 | 964,688 | — | — |
| 2000-02-25 | $5.03 | $7.38 | 855,938 | — | — |
| 2000-02-24 | $5.10 | $7.48 | 1,494,375 | — | — |
| 2000-02-23 | $5.35 | $7.86 | 1,015,313 | — | — |
| 2000-02-22 | $5.37 | $7.89 | 742,500 | — | — |
| 2000-02-18 | $5.36 | $7.87 | 933,750 | — | — |
| 2000-02-17 | $5.30 | $7.78 | 854,063 | — | — |
| 2000-02-16 | $5.46 | $8.01 | 392,813 | — | — |
| 2000-02-15 | $5.60 | $8.22 | 849,375 | — | — |
| 2000-02-14 | $5.55 | $8.15 | 527,813 | — | — |
| 2000-02-11 | $5.53 | $8.11 | 816,563 | — | — |
| 2000-02-10 | $5.64 | $8.28 | 534,375 | — | — |
| 2000-02-09 | $5.64 | $8.28 | 579,375 | — | — |
| 2000-02-08 | $5.68 | $8.34 | 513,750 | — | — |
| 2000-02-07 | $5.76 | $8.45 | 904,688 | — | — |
| 2000-02-04 | $5.81 | $8.53 | 738,750 | — | — |
| 2000-02-03 | $6.05 | $8.87 | 871,875 | — | — |
| 2000-02-02 | $5.92 | $8.69 | 587,813 | — | — |
| 2000-02-01 | $5.91 | $8.68 | 328,125 | — | — |
| 2000-01-31 | $5.97 | $8.76 | 583,125 | — | — |
| 2000-01-28 | $5.86 | $8.60 | 605,625 | — | — |
| 2000-01-27 | $5.91 | $8.67 | 333,750 | — | — |
| 2000-01-26 | $5.97 | $8.76 | 669,375 | — | — |
| 2000-01-25 | $6.03 | $8.85 | 1,046,250 | — | — |
| 2000-01-24 | $6.12 | $8.98 | 1,238,438 | — | — |
| 2000-01-21 | $6.17 | $9.05 | 1,301,250 | — | — |
| 2000-01-20 | $6.19 | $9.08 | 2,671,875 | — | — |
| 2000-01-19 | $6.08 | $8.92 | 2,034,375 | — | — |
| 2000-01-18 | $6.03 | $8.84 | 1,833,750 | — | — |
| 2000-01-14 | $6.12 | $8.98 | 1,577,813 | — | — |
| 2000-01-13 | $6.15 | $9.03 | 2,819,063 | — | — |
| 2000-01-12 | $5.96 | $8.75 | 3,227,813 | — | — |
| 2000-01-11 | $6.01 | $8.81 | 1,180,313 | — | — |
| 2000-01-10 | $6.09 | $8.93 | 713,438 | — | — |
| 2000-01-07 | $6.19 | $9.08 | 1,163,438 | — | — |
| 2000-01-06 | $6.12 | $8.98 | 1,078,125 | — | — |
| 2000-01-05 | $6.08 | $8.92 | 744,375 | — | — |
| 2000-01-04 | $6.03 | $8.85 | 806,250 | — | — |
| 2000-01-03 | $6.15 | $9.02 | 1,075,313 | — | — |