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
- 1992-05-08 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 | $7.62 | $8.66 | 92,399 | — | — |
| 2000-12-28 | $7.30 | $8.29 | 123,276 | — | — |
| 2000-12-27 | $7.22 | $8.20 | 61,753 | — | — |
| 2000-12-26 | $7.16 | $8.13 | 24,194 | — | — |
| 2000-12-22 | $7.05 | $8.01 | 75,809 | — | — |
| 2000-12-21 | $6.62 | $7.52 | 52,536 | — | — |
| 2000-12-20 | $6.59 | $7.49 | 36,407 | — | — |
| 2000-12-19 | $6.89 | $7.83 | 20,277 | — | — |
| 2000-12-18 | $7.00 | $7.95 | 35,255 | — | — |
| 2000-12-15 | $7.13 | $8.10 | 39,172 | — | — |
| 2000-12-14 | $7.16 | $8.13 | 67,744 | — | — |
| 2000-12-13 | $7.54 | $8.57 | 17,743 | — | — |
| 2000-12-12 | $7.76 | $8.81 | 41,015 | — | — |
| 2000-12-11 | $7.70 | $8.75 | 18,203 | — | — |
| 2000-12-08 | $7.76 | $8.81 | 53,228 | — | — |
| 2000-12-07 | $7.40 | $8.41 | 31,798 | — | — |
| 2000-12-06 | $7.57 | $8.60 | 212,219 | — | — |
| 2000-12-05 | $7.92 | $9.00 | 56,454 | — | — |
| 2000-12-04 | $8.19 | $9.31 | 36,176 | — | — |
| 2000-12-01 | $8.22 | $9.34 | 95,164 | — | — |
| 2000-11-30 | $7.73 | $8.78 | 179,730 | — | — |
| 2000-11-29 | $9.14 | $10.38 | 143,092 | — | — |
| 2000-11-28 | $8.98 | $10.20 | 76,731 | — | — |
| 2000-11-27 | $8.95 | $10.17 | 128,345 | — | — |
| 2000-11-24 | $8.68 | $9.86 | 15,669 | — | — |
| 2000-11-22 | $8.65 | $9.83 | 43,550 | — | — |
| 2000-11-21 | $8.65 | $9.83 | 76,039 | — | — |
| 2000-11-20 | $8.65 | $9.83 | 94,704 | — | — |
| 2000-11-17 | $8.57 | $9.74 | 39,863 | — | — |
| 2000-11-16 | $8.41 | $9.55 | 104,612 | — | — |
| 2000-11-15 | $8.49 | $9.64 | 82,030 | — | — |
| 2000-11-14 | $8.52 | $9.68 | 80,417 | — | — |
| 2000-11-13 | $8.22 | $9.34 | 75,348 | — | — |
| 2000-11-10 | $8.41 | $9.55 | 229,731 | — | — |
| 2000-11-09 | $8.14 | $9.24 | 467,758 | — | — |
| 2000-11-08 | $7.78 | $8.84 | 39,863 | — | — |
| 2000-11-07 | $7.73 | $8.78 | 40,094 | — | — |
| 2000-11-06 | $7.68 | $8.72 | 112,907 | — | — |
| 2000-11-03 | $7.92 | $9.00 | 82,722 | — | — |
| 2000-11-02 | $7.81 | $8.87 | 131,110 | — | — |
| 2000-11-01 | $7.62 | $8.66 | 279,272 | — | — |
| 2000-10-31 | $7.30 | $8.29 | 81,109 | — | — |
| 2000-10-30 | $7.03 | $7.98 | 69,588 | — | — |
| 2000-10-27 | $6.97 | $7.92 | 13,595 | — | — |
| 2000-10-26 | $6.94 | $7.89 | 30,877 | — | — |
| 2000-10-25 | $6.94 | $7.89 | 63,827 | — | — |
| 2000-10-24 | $6.94 | $7.89 | 101,386 | — | — |
| 2000-10-23 | $6.97 | $7.92 | 24,886 | — | — |
| 2000-10-20 | $7.00 | $7.95 | 12,904 | — | — |
| 2000-10-19 | $6.97 | $7.92 | 38,020 | — | — |
| 2000-10-18 | $6.75 | $7.67 | 81,339 | — | — |
| 2000-10-17 | $6.94 | $7.89 | 356,694 | — | — |
| 2000-10-16 | $7.03 | $7.98 | 61,984 | — | — |
| 2000-10-13 | $6.67 | $7.58 | 262,451 | — | — |
| 2000-10-12 | $6.32 | $7.18 | 61,292 | — | — |
| 2000-10-11 | $6.24 | $7.09 | 55,532 | — | — |
| 2000-10-10 | $6.21 | $7.06 | 151,618 | — | — |
| 2000-10-09 | $5.99 | $6.81 | 372,824 | — | — |
| 2000-10-06 | $5.91 | $6.72 | 101,616 | — | — |
| 2000-10-05 | $5.42 | $6.16 | 135,719 | — | — |
| 2000-10-04 | $5.26 | $5.98 | 27,190 | — | — |
| 2000-10-03 | $5.10 | $5.79 | 35,024 | — | — |
| 2000-10-02 | $5.13 | $5.82 | 57,606 | — | — |
| 2000-09-29 | $5.05 | $5.73 | 496,330 | — | — |
| 2000-09-28 | $5.02 | $5.70 | 70,509 | — | — |
| 2000-09-27 | $4.96 | $5.64 | 78,113 | — | — |
| 2000-09-26 | $4.99 | $5.67 | 94,473 | — | — |
| 2000-09-25 | $5.18 | $5.89 | 36,637 | — | — |
| 2000-09-22 | $5.21 | $5.92 | 141,940 | — | — |
| 2000-09-21 | $5.21 | $5.92 | 63,597 | — | — |
| 2000-09-20 | $5.26 | $5.98 | 171,665 | — | — |
| 2000-09-19 | $5.23 | $5.95 | 157,839 | — | — |
| 2000-09-18 | $5.32 | $6.04 | 43,089 | — | — |
| 2000-09-15 | $5.45 | $6.19 | 24,425 | — | — |
| 2000-09-14 | $5.48 | $6.22 | 24,194 | — | — |
| 2000-09-13 | $5.53 | $6.29 | 83,183 | — | — |
| 2000-09-12 | $5.61 | $6.38 | 147,470 | — | — |
| 2000-09-11 | $5.64 | $6.41 | 201,850 | — | — |
| 2000-09-08 | $5.80 | $6.59 | 68,666 | — | — |
| 2000-09-07 | $5.94 | $6.75 | 71,431 | — | — |
| 2000-09-06 | $5.86 | $6.66 | 69,588 | — | — |
| 2000-09-05 | $5.91 | $6.72 | 43,089 | — | — |
| 2000-09-01 | $5.89 | $6.69 | 142,862 | — | — |
| 2000-08-31 | $5.67 | $6.44 | 129,037 | — | — |
| 2000-08-30 | $5.97 | $6.78 | 20,508 | — | — |
| 2000-08-29 | $5.99 | $6.81 | 178,117 | — | — |
| 2000-08-28 | $5.80 | $6.59 | 76,039 | — | — |
| 2000-08-25 | $5.59 | $6.35 | 41,246 | — | — |
| 2000-08-24 | $5.32 | $6.04 | 23,964 | — | — |
| 2000-08-23 | $5.34 | $6.07 | 9,447 | — | — |
| 2000-08-22 | $5.29 | $6.01 | 12,443 | — | — |
| 2000-08-21 | $5.23 | $5.95 | 68,666 | — | — |
| 2000-08-18 | $5.42 | $6.16 | 19,125 | — | — |
| 2000-08-17 | $5.45 | $6.19 | 15,899 | — | — |
| 2000-08-16 | $5.45 | $6.19 | 61,062 | — | — |
| 2000-08-15 | $5.59 | $6.35 | 7,604 | — | — |
| 2000-08-14 | $5.59 | $6.35 | 30,646 | — | — |
| 2000-08-11 | $5.72 | $6.50 | 21,429 | — | — |
| 2000-08-10 | $5.86 | $6.66 | 80,417 | — | — |
| 2000-08-09 | $5.97 | $6.78 | 8,756 | — | — |
| 2000-08-08 | $6.05 | $6.87 | 5,530 | — | — |
| 2000-08-07 | $5.97 | $6.78 | 16,821 | — | — |
| 2000-08-04 | $6.08 | $6.90 | 127,884 | — | — |
| 2000-08-03 | $5.86 | $6.66 | 27,651 | — | — |
| 2000-08-02 | $5.97 | $6.78 | 16,360 | — | — |
| 2000-08-01 | $5.80 | $6.59 | 9,447 | — | — |
| 2000-07-31 | $5.91 | $6.72 | 13,365 | — | — |
| 2000-07-28 | $5.91 | $6.72 | 9,217 | — | — |
| 2000-07-27 | $5.91 | $6.72 | 10,599 | — | — |
| 2000-07-26 | $5.91 | $6.72 | 15,208 | — | — |
| 2000-07-25 | $5.94 | $6.75 | 23,503 | — | — |
| 2000-07-24 | $6.10 | $6.93 | 23,042 | — | — |
| 2000-07-21 | $6.13 | $6.96 | 203,233 | — | — |
| 2000-07-20 | $6.05 | $6.87 | 56,223 | — | — |
| 2000-07-19 | $5.99 | $6.81 | 36,868 | — | — |
| 2000-07-18 | $5.99 | $6.81 | 60,832 | — | — |
| 2000-07-17 | $6.16 | $6.99 | 35,024 | — | — |
| 2000-07-14 | $6.10 | $6.93 | 8,756 | — | — |
| 2000-07-13 | $6.08 | $6.90 | 92,630 | — | — |
| 2000-07-12 | $6.24 | $7.09 | 125,811 | — | — |
| 2000-07-11 | $5.72 | $6.50 | 61,753 | — | — |
| 2000-07-10 | $5.67 | $6.44 | 23,273 | — | — |
| 2000-07-07 | $5.23 | $5.95 | 16,130 | — | — |
| 2000-07-06 | $5.18 | $5.89 | 43,319 | — | — |
| 2000-07-05 | $5.07 | $5.76 | 55,071 | — | — |
| 2000-07-03 | $5.02 | $5.70 | 6,452 | — | — |
| 2000-06-30 | $5.10 | $5.79 | 887,587 | — | — |
| 2000-06-29 | $5.13 | $5.82 | 47,237 | — | — |
| 2000-06-28 | $5.15 | $5.85 | 18,664 | — | — |
| 2000-06-27 | $5.13 | $5.82 | 45,393 | — | — |
| 2000-06-26 | $5.15 | $5.85 | 209,454 | — | — |
| 2000-06-23 | $5.05 | $5.73 | 144,244 | — | — |
| 2000-06-22 | $5.21 | $5.92 | 14,286 | — | — |
| 2000-06-21 | $5.37 | $6.10 | 27,190 | — | — |
| 2000-06-20 | $5.40 | $6.13 | 74,887 | — | — |
| 2000-06-19 | $5.34 | $6.07 | 10,139 | — | — |
| 2000-06-16 | $5.40 | $6.13 | 16,821 | — | — |
| 2000-06-15 | $5.34 | $6.07 | 40,094 | — | — |
| 2000-06-14 | $5.40 | $6.13 | 43,319 | — | — |
| 2000-06-13 | $5.37 | $6.10 | 24,655 | — | — |
| 2000-06-12 | $5.29 | $6.01 | 25,116 | — | — |
| 2000-06-09 | $5.32 | $6.04 | 12,443 | — | — |
| 2000-06-08 | $5.40 | $6.13 | 57,145 | — | — |
| 2000-06-07 | $5.34 | $6.07 | 21,890 | — | — |
| 2000-06-06 | $5.42 | $6.16 | 37,789 | — | — |
| 2000-06-05 | $5.37 | $6.10 | 14,977 | — | — |
| 2000-06-02 | $5.40 | $6.13 | 58,066 | — | — |
| 2000-06-01 | $5.59 | $6.35 | 196,550 | — | — |
| 2000-05-31 | $5.89 | $6.69 | 113,829 | — | — |
| 2000-05-30 | $6.10 | $6.93 | 177,656 | — | — |
| 2000-05-26 | $5.91 | $6.72 | 39,172 | — | — |
| 2000-05-25 | $5.72 | $6.50 | 62,444 | — | — |
| 2000-05-24 | $5.67 | $6.44 | 46,085 | — | — |
| 2000-05-23 | $5.64 | $6.41 | 67,744 | — | — |
| 2000-05-22 | $5.45 | $6.19 | 73,735 | — | — |
| 2000-05-19 | $5.29 | $6.01 | 78,344 | — | — |
| 2000-05-18 | $5.18 | $5.89 | 37,559 | — | — |
| 2000-05-17 | $5.07 | $5.76 | 65,210 | — | — |
| 2000-05-16 | $4.91 | $5.58 | 78,113 | — | — |
| 2000-05-15 | $4.86 | $5.52 | 161,296 | — | — |
| 2000-05-12 | $5.02 | $5.70 | 154,844 | — | — |
| 2000-05-11 | $4.96 | $5.64 | 48,619 | — | — |
| 2000-05-10 | $4.94 | $5.61 | 75,809 | — | — |
| 2000-05-09 | $5.10 | $5.79 | 94,012 | — | — |
| 2000-05-08 | $4.91 | $5.58 | 176,273 | — | — |
| 2000-05-05 | $5.18 | $5.89 | 128,576 | — | — |
| 2000-05-04 | $5.26 | $5.98 | 179,038 | — | — |
| 2000-05-03 | $5.51 | $6.25 | 49,541 | — | — |
| 2000-05-02 | $5.48 | $6.22 | 17,512 | — | — |
| 2000-05-01 | $5.53 | $6.29 | 21,660 | — | — |
| 2000-04-28 | $5.56 | $6.32 | 69,588 | — | — |
| 2000-04-27 | $5.53 | $6.29 | 71,201 | — | — |
| 2000-04-26 | $5.45 | $6.19 | 62,905 | — | — |
| 2000-04-25 | $5.59 | $6.35 | 131,802 | — | — |
| 2000-04-24 | $5.45 | $6.19 | 65,440 | — | — |
| 2000-04-20 | $5.61 | $6.38 | 79,035 | — | — |
| 2000-04-19 | $5.70 | $6.47 | 55,301 | — | — |
| 2000-04-18 | $5.64 | $6.41 | 406,004 | — | — |
| 2000-04-17 | $5.64 | $6.41 | 37,559 | — | — |
| 2000-04-14 | $5.53 | $6.29 | 184,338 | — | — |
| 2000-04-13 | $5.78 | $6.56 | 32,720 | — | — |
| 2000-04-12 | $5.94 | $6.75 | 92,169 | — | — |
| 2000-04-11 | $6.10 | $6.93 | 99,543 | — | — |
| 2000-04-10 | $6.16 | $6.99 | 136,180 | — | — |
| 2000-04-07 | $6.46 | $7.33 | 505,086 | — | — |
| 2000-04-06 | $6.73 | $7.64 | 335,034 | — | — |
| 2000-04-05 | $7.24 | $8.23 | 92,399 | — | — |
| 2000-04-04 | $6.94 | $7.89 | 131,802 | — | — |
| 2000-04-03 | $7.00 | $7.95 | 58,297 | — | — |
| 2000-03-31 | $7.00 | $7.95 | 54,841 | — | — |
| 2000-03-30 | $7.05 | $8.01 | 67,514 | — | — |
| 2000-03-29 | $6.81 | $7.73 | 29,033 | — | — |
| 2000-03-28 | $6.78 | $7.70 | 50,693 | — | — |
| 2000-03-27 | $7.13 | $8.10 | 18,664 | — | — |
| 2000-03-24 | $7.22 | $8.20 | 13,365 | — | — |
| 2000-03-23 | $7.22 | $8.20 | 32,950 | — | — |
| 2000-03-22 | $7.27 | $8.26 | 62,905 | — | — |
| 2000-03-21 | $7.43 | $8.44 | 49,541 | — | — |
| 2000-03-20 | $7.46 | $8.47 | 67,283 | — | — |
| 2000-03-17 | $7.46 | $8.47 | 110,603 | — | — |
| 2000-03-16 | $7.43 | $8.44 | 247,704 | — | — |
| 2000-03-15 | $6.94 | $7.89 | 67,514 | — | — |
| 2000-03-14 | $6.75 | $7.67 | 28,112 | — | — |
| 2000-03-13 | $6.89 | $7.83 | 41,476 | — | — |
| 2000-03-10 | $6.89 | $7.83 | 97,930 | — | — |
| 2000-03-09 | $6.81 | $7.73 | 170,513 | — | — |
| 2000-03-08 | $6.70 | $7.61 | 126,963 | — | — |
| 2000-03-07 | $6.62 | $7.52 | 61,523 | — | — |
| 2000-03-06 | $6.51 | $7.39 | 105,303 | — | — |
| 2000-03-03 | $6.94 | $7.89 | 309,227 | — | — |
| 2000-03-02 | $6.75 | $7.67 | 139,175 | — | — |
| 2000-03-01 | $6.73 | $7.64 | 207,611 | — | — |
| 2000-02-29 | $6.35 | $7.21 | 100,234 | — | — |
| 2000-02-28 | $5.72 | $6.50 | 57,145 | — | — |
| 2000-02-25 | $5.75 | $6.53 | 91,017 | — | — |
| 2000-02-24 | $5.78 | $6.56 | 131,802 | — | — |
| 2000-02-23 | $5.80 | $6.59 | 39,863 | — | — |
| 2000-02-22 | $5.89 | $6.69 | 40,324 | — | — |
| 2000-02-18 | $6.02 | $6.84 | 55,993 | — | — |
| 2000-02-17 | $5.75 | $6.53 | 55,993 | — | — |
| 2000-02-16 | $5.80 | $6.59 | 35,485 | — | — |
| 2000-02-15 | $6.10 | $6.93 | 59,679 | — | — |
| 2000-02-14 | $5.97 | $6.78 | 39,863 | — | — |
| 2000-02-11 | $6.08 | $6.90 | 89,865 | — | — |
| 2000-02-10 | $6.10 | $6.93 | 84,104 | — | — |
| 2000-02-09 | $6.08 | $6.90 | 70,048 | — | — |
| 2000-02-08 | $6.13 | $6.96 | 93,321 | — | — |
| 2000-02-07 | $6.05 | $6.87 | 178,808 | — | — |
| 2000-02-04 | $6.21 | $7.06 | 242,174 | — | — |
| 2000-02-03 | $6.29 | $7.15 | 138,714 | — | — |
| 2000-02-02 | $6.70 | $7.61 | 92,630 | — | — |
| 2000-02-01 | $6.86 | $7.80 | 117,515 | — | — |
| 2000-01-31 | $6.81 | $7.73 | 95,625 | — | — |
| 2000-01-28 | $7.11 | $8.07 | 82,952 | — | — |
| 2000-01-27 | $6.89 | $7.83 | 45,854 | — | — |
| 2000-01-26 | $6.92 | $7.86 | 123,967 | — | — |
| 2000-01-25 | $6.84 | $7.76 | 48,619 | — | — |
| 2000-01-24 | $6.89 | $7.83 | 64,979 | — | — |
| 2000-01-21 | $6.89 | $7.83 | 128,345 | — | — |
| 2000-01-20 | $6.70 | $7.61 | 145,857 | — | — |
| 2000-01-19 | $6.73 | $7.64 | 31,337 | — | — |
| 2000-01-18 | $6.56 | $7.46 | 32,720 | — | — |
| 2000-01-14 | $6.73 | $7.64 | 51,384 | — | — |
| 2000-01-13 | $6.94 | $7.89 | 253,695 | — | — |
| 2000-01-12 | $6.43 | $7.30 | 79,496 | — | — |
| 2000-01-11 | $6.43 | $7.30 | 40,554 | — | — |
| 2000-01-10 | $6.46 | $7.33 | 96,777 | — | — |
| 2000-01-07 | $6.13 | $6.96 | 146,088 | — | — |
| 2000-01-06 | $6.05 | $6.87 | 452,550 | — | — |
| 2000-01-05 | $6.56 | $7.46 | 212,450 | — | — |
| 2000-01-04 | $6.59 | $7.49 | 131,802 | — | — |
| 2000-01-03 | $6.65 | $7.55 | 153,692 | — | — |