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 | $8.60 | $14.67 | 40,054 | — | — |
| 2000-12-28 | $8.55 | $14.58 | 53,975 | — | — |
| 2000-12-27 | $8.65 | $14.75 | 83,527 | — | — |
| 2000-12-26 | $8.52 | $14.54 | 26,377 | — | — |
| 2000-12-22 | $8.55 | $14.58 | 53,486 | — | — |
| 2000-12-21 | $8.55 | $14.58 | 109,415 | — | — |
| 2000-12-20 | $8.50 | $14.49 | 48,358 | — | — |
| 2000-12-19 | $8.55 | $14.58 | 100,867 | — | — |
| 2000-12-18 | $8.47 | $14.45 | 92,563 | — | — |
| 2000-12-15 | $8.55 | $14.58 | 25,400 | — | — |
| 2000-12-14 | $8.57 | $14.62 | 14,165 | — | — |
| 2000-12-13 | $8.55 | $14.58 | 108,438 | — | — |
| 2000-12-12 | $8.70 | $14.84 | 44,450 | — | — |
| 2000-12-11 | $8.68 | $14.80 | 169,007 | — | — |
| 2000-12-08 | $8.70 | $14.84 | 79,863 | — | — |
| 2000-12-07 | $8.78 | $14.97 | 80,107 | — | — |
| 2000-12-06 | $8.73 | $14.88 | 64,233 | — | — |
| 2000-12-05 | $8.73 | $14.88 | 77,421 | — | — |
| 2000-12-04 | $8.62 | $14.71 | 48,602 | — | — |
| 2000-12-01 | $8.37 | $14.27 | 22,469 | — | — |
| 2000-11-30 | $8.27 | $14.10 | 48,846 | — | — |
| 2000-11-29 | $8.29 | $14.14 | 11,967 | — | — |
| 2000-11-28 | $8.24 | $14.06 | 131,640 | — | — |
| 2000-11-27 | $8.62 | $14.71 | 184,394 | — | — |
| 2000-11-24 | $8.11 | $13.84 | 14,654 | — | — |
| 2000-11-22 | $8.01 | $13.66 | 22,713 | — | — |
| 2000-11-21 | $8.01 | $13.66 | 60,081 | — | — |
| 2000-11-20 | $7.91 | $13.49 | 30,285 | — | — |
| 2000-11-17 | $7.83 | $13.36 | 61,058 | — | — |
| 2000-11-16 | $7.93 | $13.53 | 38,100 | — | — |
| 2000-11-15 | $7.91 | $13.49 | 27,842 | — | — |
| 2000-11-14 | $7.93 | $13.53 | 52,509 | — | — |
| 2000-11-13 | $8.14 | $13.70 | 64,721 | — | — |
| 2000-11-10 | $7.98 | $13.44 | 38,100 | — | — |
| 2000-11-09 | $8.06 | $13.57 | 23,690 | — | — |
| 2000-11-08 | $8.19 | $13.79 | 24,667 | — | — |
| 2000-11-07 | $8.29 | $13.96 | 56,661 | — | — |
| 2000-11-06 | $8.27 | $13.91 | 56,906 | — | — |
| 2000-11-03 | $8.21 | $13.83 | 94,517 | — | — |
| 2000-11-02 | $8.16 | $13.74 | 58,859 | — | — |
| 2000-11-01 | $8.19 | $13.79 | 51,288 | — | — |
| 2000-10-31 | $8.11 | $13.66 | 44,450 | — | — |
| 2000-10-30 | $7.88 | $13.27 | 67,408 | — | — |
| 2000-10-27 | $7.88 | $13.27 | 58,127 | — | — |
| 2000-10-26 | $7.93 | $13.35 | 37,611 | — | — |
| 2000-10-25 | $7.83 | $13.18 | 114,300 | — | — |
| 2000-10-24 | $8.14 | $13.70 | 74,979 | — | — |
| 2000-10-23 | $7.96 | $13.18 | 133,838 | — | — |
| 2000-10-20 | $8.14 | $13.48 | 148,248 | — | — |
| 2000-10-19 | $7.75 | $12.84 | 346,074 | — | — |
| 2000-10-18 | $7.78 | $12.89 | 102,088 | — | — |
| 2000-10-17 | $7.93 | $13.14 | 42,008 | — | — |
| 2000-10-16 | $8.04 | $13.31 | 79,131 | — | — |
| 2000-10-13 | $8.34 | $13.82 | 112,102 | — | — |
| 2000-10-12 | $8.55 | $14.16 | 67,896 | — | — |
| 2000-10-11 | $8.55 | $14.16 | 159,971 | — | — |
| 2000-10-10 | $8.60 | $14.24 | 72,048 | — | — |
| 2000-10-09 | $8.44 | $13.99 | 49,823 | — | — |
| 2000-10-06 | $8.27 | $13.69 | 49,579 | — | — |
| 2000-10-05 | $8.50 | $14.07 | 82,061 | — | — |
| 2000-10-04 | $8.80 | $14.58 | 95,250 | — | — |
| 2000-10-03 | $8.65 | $14.33 | 93,784 | — | — |
| 2000-10-02 | $8.68 | $14.37 | 53,731 | — | — |
| 2000-09-29 | $8.39 | $13.90 | 73,757 | — | — |
| 2000-09-28 | $8.60 | $14.24 | 68,629 | — | — |
| 2000-09-27 | $8.96 | $14.84 | 56,906 | — | — |
| 2000-09-26 | $8.80 | $14.58 | 91,342 | — | — |
| 2000-09-25 | $8.80 | $14.58 | 84,015 | — | — |
| 2000-09-22 | $9.06 | $15.00 | 92,319 | — | — |
| 2000-09-21 | $9.39 | $15.56 | 79,863 | — | — |
| 2000-09-20 | $9.29 | $15.39 | 90,609 | — | — |
| 2000-09-19 | $9.26 | $15.34 | 59,592 | — | — |
| 2000-09-18 | $9.19 | $15.22 | 51,044 | — | — |
| 2000-09-15 | $9.24 | $15.30 | 63,744 | — | — |
| 2000-09-14 | $9.55 | $15.81 | 28,086 | — | — |
| 2000-09-13 | $9.65 | $15.98 | 763,219 | — | — |
| 2000-09-12 | $9.42 | $15.60 | 60,081 | — | — |
| 2000-09-11 | $9.31 | $15.43 | 31,994 | — | — |
| 2000-09-08 | $9.16 | $15.17 | 78,642 | — | — |
| 2000-09-07 | $9.08 | $15.05 | 47,625 | — | — |
| 2000-09-06 | $9.03 | $14.96 | 68,140 | — | — |
| 2000-09-05 | $9.08 | $15.05 | 110,392 | — | — |
| 2000-09-01 | $8.96 | $14.84 | 37,367 | — | — |
| 2000-08-31 | $9.01 | $14.92 | 102,821 | — | — |
| 2000-08-30 | $9.16 | $15.17 | 113,079 | — | — |
| 2000-08-29 | $9.26 | $15.34 | 43,473 | — | — |
| 2000-08-28 | $9.06 | $15.00 | 119,429 | — | — |
| 2000-08-25 | $9.42 | $15.60 | 42,008 | — | — |
| 2000-08-24 | $9.31 | $15.43 | 67,652 | — | — |
| 2000-08-23 | $9.08 | $15.05 | 149,957 | — | — |
| 2000-08-22 | $9.14 | $15.13 | 740,994 | — | — |
| 2000-08-21 | $9.21 | $15.26 | 1,212,847 | — | — |
| 2000-08-18 | $9.16 | $15.17 | 647,454 | — | — |
| 2000-08-17 | $9.42 | $15.60 | 37,856 | — | — |
| 2000-08-16 | $9.39 | $15.56 | 116,009 | — | — |
| 2000-08-15 | $9.11 | $15.09 | 80,596 | — | — |
| 2000-08-14 | $9.37 | $15.51 | 190,744 | — | — |
| 2000-08-11 | $9.11 | $15.09 | 61,058 | — | — |
| 2000-08-10 | $8.98 | $14.88 | 18,317 | — | — |
| 2000-08-09 | $8.78 | $14.54 | 34,925 | — | — |
| 2000-08-08 | $8.93 | $14.79 | 37,123 | — | — |
| 2000-08-07 | $8.96 | $14.84 | 133,350 | — | — |
| 2000-08-04 | $8.62 | $14.28 | 78,642 | — | — |
| 2000-08-03 | $8.52 | $14.11 | 233,728 | — | — |
| 2000-08-02 | $8.62 | $14.28 | 114,055 | — | — |
| 2000-08-01 | $8.62 | $14.28 | 44,694 | — | — |
| 2000-07-31 | $8.62 | $14.28 | 95,250 | — | — |
| 2000-07-28 | $8.65 | $14.33 | 102,088 | — | — |
| 2000-07-27 | $8.78 | $14.54 | 137,746 | — | — |
| 2000-07-26 | $9.42 | $15.60 | 155,086 | — | — |
| 2000-07-25 | $9.06 | $15.00 | 36,390 | — | — |
| 2000-07-24 | $9.14 | $15.13 | 40,542 | — | — |
| 2000-07-21 | $9.03 | $14.96 | 55,929 | — | — |
| 2000-07-20 | $9.06 | $15.00 | 20,515 | — | — |
| 2000-07-19 | $8.68 | $14.37 | 124,069 | — | — |
| 2000-07-18 | $8.83 | $14.62 | 109,415 | — | — |
| 2000-07-17 | $9.06 | $15.00 | 91,098 | — | — |
| 2000-07-14 | $9.29 | $15.39 | 47,136 | — | — |
| 2000-07-13 | $9.24 | $15.30 | 120,894 | — | — |
| 2000-07-12 | $9.57 | $15.85 | 35,169 | — | — |
| 2000-07-11 | $9.42 | $15.60 | 136,280 | — | — |
| 2000-07-10 | $9.29 | $15.39 | 107,705 | — | — |
| 2000-07-07 | $9.08 | $15.05 | 77,665 | — | — |
| 2000-07-06 | $9.24 | $15.30 | 42,496 | — | — |
| 2000-07-05 | $8.98 | $14.88 | 154,842 | — | — |
| 2000-07-03 | $9.57 | $15.85 | 66,919 | — | — |
| 2000-06-30 | $9.72 | $16.11 | 61,546 | — | — |
| 2000-06-29 | $9.42 | $15.60 | 65,209 | — | — |
| 2000-06-28 | $9.72 | $16.11 | 85,725 | — | — |
| 2000-06-27 | $9.67 | $16.02 | 128,221 | — | — |
| 2000-06-26 | $9.52 | $15.77 | 180,242 | — | — |
| 2000-06-23 | $9.24 | $15.30 | 109,904 | — | — |
| 2000-06-22 | $9.39 | $15.56 | 101,844 | — | — |
| 2000-06-21 | $9.39 | $15.56 | 104,042 | — | — |
| 2000-06-20 | $9.16 | $15.17 | 121,871 | — | — |
| 2000-06-19 | $8.93 | $14.79 | 146,294 | — | — |
| 2000-06-16 | $9.29 | $15.39 | 61,790 | — | — |
| 2000-06-15 | $9.16 | $15.17 | 119,184 | — | — |
| 2000-06-14 | $9.03 | $14.96 | 93,296 | — | — |
| 2000-06-13 | $8.52 | $14.11 | 138,723 | — | — |
| 2000-06-12 | $8.44 | $13.99 | 247,405 | — | — |
| 2000-06-09 | $8.19 | $13.56 | 64,965 | — | — |
| 2000-06-08 | $8.50 | $14.07 | 30,040 | — | — |
| 2000-06-07 | $8.68 | $14.37 | 83,771 | — | — |
| 2000-06-06 | $8.44 | $13.99 | 122,604 | — | — |
| 2000-06-05 | $8.68 | $14.17 | 149,469 | — | — |
| 2000-06-02 | $8.62 | $14.08 | 47,381 | — | — |
| 2000-06-01 | $8.47 | $13.83 | 47,136 | — | — |
| 2000-05-31 | $8.29 | $13.54 | 36,390 | — | — |
| 2000-05-30 | $8.39 | $13.71 | 48,846 | — | — |
| 2000-05-26 | $8.21 | $13.42 | 25,400 | — | — |
| 2000-05-25 | $8.04 | $13.12 | 40,298 | — | — |
| 2000-05-24 | $8.24 | $13.46 | 85,969 | — | — |
| 2000-05-23 | $8.01 | $13.08 | 75,223 | — | — |
| 2000-05-22 | $7.98 | $13.04 | 31,261 | — | — |
| 2000-05-19 | $8.14 | $13.29 | 83,771 | — | — |
| 2000-05-18 | $8.21 | $13.42 | 69,117 | — | — |
| 2000-05-17 | $8.27 | $13.50 | 61,790 | — | — |
| 2000-05-16 | $8.50 | $13.88 | 57,638 | — | — |
| 2000-05-15 | $8.21 | $13.42 | 91,586 | — | — |
| 2000-05-12 | $8.09 | $13.21 | 39,565 | — | — |
| 2000-05-11 | $8.09 | $13.21 | 24,667 | — | — |
| 2000-05-10 | $7.96 | $13.00 | 258,395 | — | — |
| 2000-05-09 | $8.27 | $13.50 | 108,194 | — | — |
| 2000-05-08 | $8.68 | $14.17 | 105,263 | — | — |
| 2000-05-05 | $8.80 | $14.38 | 131,152 | — | — |
| 2000-05-04 | $8.70 | $14.21 | 68,873 | — | — |
| 2000-05-03 | $8.75 | $14.29 | 76,200 | — | — |
| 2000-05-02 | $9.42 | $15.38 | 249,115 | — | — |
| 2000-05-01 | $8.78 | $14.34 | 63,011 | — | — |
| 2000-04-28 | $8.68 | $14.17 | 39,565 | — | — |
| 2000-04-27 | $9.08 | $14.84 | 69,117 | — | — |
| 2000-04-26 | $8.96 | $14.63 | 39,321 | — | — |
| 2000-04-25 | $8.96 | $14.63 | 86,946 | — | — |
| 2000-04-24 | $8.60 | $14.04 | 63,011 | — | — |
| 2000-04-20 | $8.60 | $14.04 | 30,529 | — | — |
| 2000-04-19 | $8.70 | $14.21 | 27,354 | — | — |
| 2000-04-18 | $8.55 | $13.96 | 108,927 | — | — |
| 2000-04-17 | $8.39 | $13.71 | 49,579 | — | — |
| 2000-04-14 | $8.39 | $13.71 | 38,344 | — | — |
| 2000-04-13 | $8.60 | $14.04 | 79,131 | — | — |
| 2000-04-12 | $8.88 | $14.50 | 57,638 | — | — |
| 2000-04-11 | $8.65 | $14.13 | 133,105 | — | — |
| 2000-04-10 | $8.85 | $14.46 | 33,460 | — | — |
| 2000-04-07 | $9.21 | $15.05 | 15,386 | — | — |
| 2000-04-06 | $9.37 | $15.30 | 29,552 | — | — |
| 2000-04-05 | $9.29 | $15.17 | 32,238 | — | — |
| 2000-04-04 | $9.39 | $15.34 | 159,238 | — | — |
| 2000-04-03 | $9.29 | $15.17 | 40,542 | — | — |
| 2000-03-31 | $8.91 | $14.54 | 76,444 | — | — |
| 2000-03-30 | $9.06 | $14.80 | 23,202 | — | — |
| 2000-03-29 | $8.96 | $14.63 | 52,021 | — | — |
| 2000-03-28 | $8.83 | $14.42 | 42,984 | — | — |
| 2000-03-27 | $8.75 | $14.29 | 201,490 | — | — |
| 2000-03-24 | $8.83 | $14.42 | 34,925 | — | — |
| 2000-03-23 | $8.80 | $14.38 | 60,081 | — | — |
| 2000-03-22 | $8.91 | $14.54 | 127,244 | — | — |
| 2000-03-21 | $8.83 | $14.42 | 55,196 | — | — |
| 2000-03-20 | $8.98 | $14.67 | 117,475 | — | — |
| 2000-03-17 | $8.78 | $14.34 | 24,667 | — | — |
| 2000-03-16 | $9.19 | $15.00 | 117,230 | — | — |
| 2000-03-15 | $8.91 | $14.54 | 59,348 | — | — |
| 2000-03-14 | $8.83 | $14.42 | 32,727 | — | — |
| 2000-03-13 | $8.55 | $13.96 | 55,684 | — | — |
| 2000-03-10 | $8.44 | $13.79 | 55,440 | — | — |
| 2000-03-09 | $8.50 | $13.88 | 56,173 | — | — |
| 2000-03-08 | $8.14 | $13.29 | 69,606 | — | — |
| 2000-03-07 | $8.14 | $13.29 | 29,063 | — | — |
| 2000-03-06 | $7.68 | $12.54 | 119,673 | — | — |
| 2000-03-03 | $8.27 | $13.50 | 35,902 | — | — |
| 2000-03-02 | $8.29 | $13.54 | 72,536 | — | — |
| 2000-03-01 | $8.14 | $13.29 | 83,038 | — | — |
| 2000-02-29 | $8.19 | $13.37 | 267,920 | — | — |
| 2000-02-28 | $8.16 | $13.33 | 150,446 | — | — |
| 2000-02-25 | $8.62 | $14.08 | 294,053 | — | — |
| 2000-02-24 | $8.52 | $13.92 | 465,503 | — | — |
| 2000-02-23 | $8.44 | $13.79 | 235,194 | — | — |
| 2000-02-22 | $8.85 | $14.46 | 283,551 | — | — |
| 2000-02-18 | $8.62 | $14.08 | 70,338 | — | — |
| 2000-02-17 | $8.96 | $14.63 | 144,584 | — | — |
| 2000-02-16 | $9.01 | $14.71 | 41,519 | — | — |
| 2000-02-15 | $9.08 | $14.84 | 122,848 | — | — |
| 2000-02-14 | $8.88 | $14.50 | 70,582 | — | — |
| 2000-02-11 | $8.98 | $14.67 | 61,058 | — | — |
| 2000-02-10 | $9.14 | $14.92 | 26,621 | — | — |
| 2000-02-09 | $9.31 | $15.21 | 58,127 | — | — |
| 2000-02-08 | $9.75 | $15.92 | 30,529 | — | — |
| 2000-02-07 | $9.60 | $15.67 | 162,657 | — | — |
| 2000-02-04 | $9.67 | $15.80 | 32,238 | — | — |
| 2000-02-03 | $9.57 | $15.63 | 18,317 | — | — |
| 2000-02-02 | $9.67 | $15.80 | 63,011 | — | — |
| 2000-02-01 | $9.72 | $15.88 | 63,011 | — | — |
| 2000-01-31 | $9.70 | $15.84 | 125,778 | — | — |
| 2000-01-28 | $9.78 | $15.97 | 34,436 | — | — |
| 2000-01-27 | $10.11 | $16.51 | 43,961 | — | — |
| 2000-01-26 | $10.21 | $16.68 | 55,440 | — | — |
| 2000-01-25 | $10.34 | $16.88 | 30,773 | — | — |
| 2000-01-24 | $10.34 | $16.88 | 176,823 | — | — |
| 2000-01-21 | $10.65 | $17.39 | 55,440 | — | — |
| 2000-01-20 | $11.00 | $17.97 | 27,598 | — | — |
| 2000-01-19 | $10.72 | $17.51 | 41,519 | — | — |
| 2000-01-18 | $10.95 | $17.89 | 63,744 | — | — |
| 2000-01-14 | $11.16 | $18.22 | 20,760 | — | — |
| 2000-01-13 | $11.16 | $18.22 | 90,365 | — | — |
| 2000-01-12 | $11.08 | $18.10 | 158,017 | — | — |
| 2000-01-11 | $11.06 | $18.05 | 66,431 | — | — |
| 2000-01-10 | $11.57 | $18.89 | 101,844 | — | — |
| 2000-01-07 | $11.67 | $19.06 | 292,832 | — | — |
| 2000-01-06 | $10.93 | $17.85 | 48,358 | — | — |
| 2000-01-05 | $11.11 | $18.14 | 234,705 | — | — |
| 2000-01-04 | $10.98 | $17.93 | 111,857 | — | — |
| 2000-01-03 | $10.59 | $17.30 | 68,140 | — | — |