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
- 1994-10-31 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 | $7.52 | $9.49 | 3,900 | — | — |
| 2000-12-28 | $7.38 | $9.31 | 265,980 | — | — |
| 2000-12-27 | $7.31 | $9.22 | 271,700 | — | — |
| 2000-12-26 | $7.50 | $9.46 | 520 | — | — |
| 2000-12-22 | $7.50 | $9.46 | 4,940 | — | — |
| 2000-12-21 | $7.36 | $9.28 | 5,720 | — | — |
| 2000-12-20 | $7.50 | $9.46 | 780 | — | — |
| 2000-12-19 | $7.50 | $9.46 | 40,820 | — | — |
| 2000-12-18 | $7.62 | $9.61 | 2,860 | — | — |
| 2000-12-15 | $7.62 | $9.61 | 0 | — | — |
| 2000-12-14 | $7.62 | $9.61 | 20,020 | — | — |
| 2000-12-13 | $7.69 | $9.70 | 65,260 | — | — |
| 2000-12-12 | $7.69 | $9.70 | 0 | — | — |
| 2000-12-11 | $7.69 | $9.70 | 20,280 | — | — |
| 2000-12-08 | $7.69 | $9.70 | 8,320 | — | — |
| 2000-12-07 | $7.69 | $9.70 | 28,340 | — | — |
| 2000-12-06 | $7.69 | $9.70 | 35,100 | — | — |
| 2000-12-05 | $7.79 | $9.82 | 40,560 | — | — |
| 2000-12-04 | $7.69 | $9.70 | 8,060 | — | — |
| 2000-12-01 | $7.69 | $9.70 | 22,360 | — | — |
| 2000-11-30 | $7.69 | $9.70 | 19,240 | — | — |
| 2000-11-29 | $7.74 | $9.76 | 42,900 | — | — |
| 2000-11-28 | $7.67 | $9.67 | 13,000 | — | — |
| 2000-11-27 | $7.62 | $9.61 | 19,760 | — | — |
| 2000-11-24 | $7.55 | $9.52 | 61,360 | — | — |
| 2000-11-22 | $7.40 | $9.34 | 27,560 | — | — |
| 2000-11-21 | $7.45 | $9.40 | 20,280 | — | — |
| 2000-11-20 | $7.64 | $9.64 | 55,380 | — | — |
| 2000-11-17 | $7.67 | $9.67 | 84,240 | — | — |
| 2000-11-16 | $7.72 | $9.73 | 11,960 | — | — |
| 2000-11-15 | $7.74 | $9.76 | 81,380 | — | — |
| 2000-11-14 | $7.79 | $9.82 | 5,460 | — | — |
| 2000-11-13 | $7.72 | $9.73 | 8,840 | — | — |
| 2000-11-10 | $7.69 | $9.70 | 3,900 | — | — |
| 2000-11-09 | $7.84 | $9.88 | 9,360 | — | — |
| 2000-11-08 | $7.79 | $9.82 | 21,060 | — | — |
| 2000-11-07 | $7.91 | $9.97 | 85,800 | — | — |
| 2000-11-06 | $7.88 | $9.94 | 0 | — | — |
| 2000-11-03 | $7.88 | $9.94 | 15,600 | — | — |
| 2000-11-02 | $7.88 | $9.94 | 14,560 | — | — |
| 2000-11-01 | $7.84 | $9.88 | 60,060 | — | — |
| 2000-10-31 | $7.60 | $9.58 | 29,900 | — | — |
| 2000-10-30 | $7.64 | $9.64 | 10,920 | — | — |
| 2000-10-27 | $7.52 | $9.49 | 21,840 | — | — |
| 2000-10-26 | $7.38 | $9.31 | 15,600 | — | — |
| 2000-10-25 | $7.52 | $9.49 | 19,240 | — | — |
| 2000-10-24 | $7.38 | $9.31 | 19,240 | — | — |
| 2000-10-23 | $7.55 | $9.52 | 3,640 | — | — |
| 2000-10-20 | $7.52 | $9.49 | 53,040 | — | — |
| 2000-10-19 | $7.55 | $9.52 | 260 | — | — |
| 2000-10-18 | $7.60 | $9.58 | 7,280 | — | — |
| 2000-10-17 | $7.60 | $9.58 | 3,120 | — | — |
| 2000-10-16 | $7.55 | $9.52 | 102,700 | — | — |
| 2000-10-13 | $7.60 | $9.58 | 16,380 | — | — |
| 2000-10-12 | $7.69 | $9.70 | 100,620 | — | — |
| 2000-10-11 | $7.55 | $9.52 | 16,900 | — | — |
| 2000-10-10 | $7.69 | $9.70 | 1,820 | — | — |
| 2000-10-09 | $7.69 | $9.70 | 0 | — | — |
| 2000-10-06 | $7.69 | $9.70 | 121,680 | — | — |
| 2000-10-05 | $7.57 | $9.55 | 11,700 | — | — |
| 2000-10-04 | $7.60 | $9.58 | 137,540 | — | — |
| 2000-10-03 | $7.67 | $9.67 | 6,500 | — | — |
| 2000-10-02 | $7.52 | $9.49 | 73,320 | — | — |
| 2000-09-29 | $7.50 | $9.46 | 21,840 | — | — |
| 2000-09-28 | $7.36 | $9.28 | 6,500 | — | — |
| 2000-09-27 | $7.36 | $9.28 | 520 | — | — |
| 2000-09-26 | $7.36 | $9.28 | 41,600 | — | — |
| 2000-09-25 | $7.36 | $9.28 | 26,000 | — | — |
| 2000-09-22 | $7.31 | $9.22 | 24,700 | — | — |
| 2000-09-21 | $7.52 | $9.49 | 11,700 | — | — |
| 2000-09-20 | $7.45 | $9.40 | 10,400 | — | — |
| 2000-09-19 | $7.72 | $9.73 | 22,360 | — | — |
| 2000-09-18 | $7.79 | $9.82 | 30,160 | — | — |
| 2000-09-15 | $7.76 | $9.79 | 44,460 | — | — |
| 2000-09-14 | $7.55 | $9.52 | 122,460 | — | — |
| 2000-09-13 | $7.50 | $9.46 | 44,200 | — | — |
| 2000-09-12 | $7.55 | $9.52 | 34,580 | — | — |
| 2000-09-11 | $7.57 | $9.55 | 83,460 | — | — |
| 2000-09-08 | $7.40 | $9.34 | 13,520 | — | — |
| 2000-09-07 | $7.60 | $9.58 | 17,680 | — | — |
| 2000-09-06 | $7.60 | $9.58 | 22,100 | — | — |
| 2000-09-05 | $7.60 | $9.58 | 31,720 | — | — |
| 2000-09-01 | $7.55 | $9.52 | 21,060 | — | — |
| 2000-08-31 | $7.55 | $9.52 | 25,740 | — | — |
| 2000-08-30 | $7.62 | $9.61 | 133,640 | — | — |
| 2000-08-29 | $7.40 | $9.34 | 30,680 | — | — |
| 2000-08-28 | $7.62 | $9.61 | 9,360 | — | — |
| 2000-08-25 | $7.67 | $9.67 | 75,140 | — | — |
| 2000-08-24 | $7.64 | $9.64 | 47,580 | — | — |
| 2000-08-23 | $7.60 | $9.58 | 33,280 | — | — |
| 2000-08-22 | $7.55 | $9.52 | 2,600 | — | — |
| 2000-08-21 | $7.45 | $9.40 | 23,140 | — | — |
| 2000-08-18 | $7.31 | $9.22 | 22,100 | — | — |
| 2000-08-17 | $7.36 | $9.28 | 33,800 | — | — |
| 2000-08-16 | $7.69 | $9.70 | 547,300 | — | — |
| 2000-08-15 | $7.57 | $9.55 | 4,680 | — | — |
| 2000-08-14 | $7.55 | $9.52 | 499,460 | — | — |
| 2000-08-11 | $7.50 | $9.46 | 82,160 | — | — |
| 2000-08-10 | $7.31 | $9.22 | 33,020 | — | — |
| 2000-08-09 | $7.07 | $8.91 | 36,400 | — | — |
| 2000-08-08 | $7.00 | $8.82 | 10,920 | — | — |
| 2000-08-07 | $6.92 | $8.73 | 21,060 | — | — |
| 2000-08-04 | $7.02 | $8.85 | 1,300 | — | — |
| 2000-08-03 | $7.02 | $8.85 | 20,540 | — | — |
| 2000-08-02 | $6.92 | $8.73 | 18,200 | — | — |
| 2000-08-01 | $6.78 | $8.55 | 20,800 | — | — |
| 2000-07-31 | $6.61 | $8.34 | 4,420 | — | — |
| 2000-07-28 | $6.56 | $8.28 | 1,560 | — | — |
| 2000-07-27 | $6.54 | $8.25 | 14,300 | — | — |
| 2000-07-26 | $6.63 | $8.37 | 25,740 | — | — |
| 2000-07-25 | $6.73 | $8.49 | 17,420 | — | — |
| 2000-07-24 | $6.68 | $8.43 | 52,000 | — | — |
| 2000-07-21 | $6.68 | $8.43 | 25,220 | — | — |
| 2000-07-20 | $6.66 | $8.40 | 27,040 | — | — |
| 2000-07-19 | $6.59 | $8.31 | 9,880 | — | — |
| 2000-07-18 | $6.44 | $8.13 | 57,460 | — | — |
| 2000-07-17 | $6.73 | $8.49 | 4,680 | — | — |
| 2000-07-14 | $6.78 | $8.55 | 20,800 | — | — |
| 2000-07-13 | $6.80 | $8.58 | 10,140 | — | — |
| 2000-07-12 | $6.75 | $8.52 | 14,300 | — | — |
| 2000-07-11 | $6.90 | $8.70 | 11,440 | — | — |
| 2000-07-10 | $6.85 | $8.64 | 21,320 | — | — |
| 2000-07-07 | $6.83 | $8.61 | 7,800 | — | — |
| 2000-07-06 | $6.88 | $8.67 | 19,500 | — | — |
| 2000-07-05 | $6.92 | $8.73 | 2,860 | — | — |
| 2000-07-03 | $6.90 | $8.70 | 1,300 | — | — |
| 2000-06-30 | $6.88 | $8.67 | 16,380 | — | — |
| 2000-06-29 | $6.90 | $8.70 | 520 | — | — |
| 2000-06-28 | $6.92 | $8.73 | 7,020 | — | — |
| 2000-06-27 | $6.88 | $8.67 | 14,300 | — | — |
| 2000-06-26 | $6.78 | $8.55 | 5,720 | — | — |
| 2000-06-23 | $6.78 | $8.55 | 2,600 | — | — |
| 2000-06-22 | $6.78 | $8.55 | 0 | — | — |
| 2000-06-21 | $6.78 | $8.55 | 5,200 | — | — |
| 2000-06-20 | $6.90 | $8.70 | 0 | — | — |
| 2000-06-19 | $6.90 | $8.70 | 3,120 | — | — |
| 2000-06-16 | $6.97 | $8.79 | 0 | — | — |
| 2000-06-15 | $6.97 | $8.79 | 8,060 | — | — |
| 2000-06-14 | $7.02 | $8.85 | 37,700 | — | — |
| 2000-06-13 | $6.88 | $8.67 | 520 | — | — |
| 2000-06-12 | $6.92 | $8.73 | 281,840 | — | — |
| 2000-06-09 | $7.00 | $8.82 | 2,600 | — | — |
| 2000-06-08 | $6.97 | $8.79 | 15,600 | — | — |
| 2000-06-07 | $6.95 | $8.76 | 0 | — | — |
| 2000-06-06 | $6.95 | $8.76 | 5,200 | — | — |
| 2000-06-05 | $6.97 | $8.79 | 10,140 | — | — |
| 2000-06-02 | $7.07 | $8.91 | 48,880 | — | — |
| 2000-06-01 | $6.85 | $8.64 | 27,300 | — | — |
| 2000-05-31 | $6.92 | $8.73 | 260 | — | — |
| 2000-05-30 | $6.90 | $8.70 | 260 | — | — |
| 2000-05-26 | $6.85 | $8.64 | 0 | — | — |
| 2000-05-25 | $6.85 | $8.64 | 11,180 | — | — |
| 2000-05-24 | $6.92 | $8.73 | 194,480 | — | — |
| 2000-05-23 | $7.00 | $8.82 | 0 | — | — |
| 2000-05-22 | $7.00 | $8.82 | 16,380 | — | — |
| 2000-05-19 | $7.09 | $8.94 | 16,120 | — | — |
| 2000-05-18 | $7.21 | $9.10 | 0 | — | — |
| 2000-05-17 | $7.21 | $9.10 | 18,200 | — | — |
| 2000-05-16 | $7.07 | $8.91 | 114,920 | — | — |
| 2000-05-15 | $6.88 | $8.67 | 853,580 | — | — |
| 2000-05-12 | $6.83 | $8.61 | 643,240 | — | — |
| 2000-05-11 | $6.73 | $8.49 | 171,340 | — | — |
| 2000-05-10 | $6.71 | $8.46 | 31,720 | — | — |
| 2000-05-09 | $6.78 | $8.55 | 0 | — | — |
| 2000-05-08 | $6.78 | $8.55 | 70,720 | — | — |
| 2000-05-05 | $6.92 | $8.73 | 38,740 | — | — |
| 2000-05-04 | $7.21 | $9.10 | 45,500 | — | — |
| 2000-05-03 | $7.40 | $9.34 | 7,020 | — | — |
| 2000-05-02 | $7.64 | $9.64 | 62,920 | — | — |
| 2000-05-01 | $7.67 | $9.67 | 2,080 | — | — |
| 2000-04-28 | $7.60 | $9.58 | 90,480 | — | — |
| 2000-04-27 | $7.62 | $9.61 | 37,700 | — | — |
| 2000-04-26 | $7.64 | $9.64 | 79,560 | — | — |
| 2000-04-25 | $7.69 | $9.70 | 17,420 | — | — |
| 2000-04-24 | $7.64 | $9.64 | 22,620 | — | — |
| 2000-04-20 | $7.50 | $9.46 | 34,320 | — | — |
| 2000-04-19 | $7.45 | $9.40 | 61,360 | — | — |
| 2000-04-18 | $7.07 | $8.91 | 2,080 | — | — |
| 2000-04-17 | $7.00 | $8.82 | 4,160 | — | — |
| 2000-04-14 | $6.97 | $8.79 | 6,500 | — | — |
| 2000-04-13 | $7.16 | $9.04 | 19,760 | — | — |
| 2000-04-12 | $7.21 | $9.10 | 0 | — | — |
| 2000-04-11 | $7.21 | $9.10 | 16,640 | — | — |
| 2000-04-10 | $7.43 | $9.37 | 520 | — | — |
| 2000-04-07 | $7.43 | $9.37 | 8,580 | — | — |
| 2000-04-06 | $7.40 | $9.34 | 28,860 | — | — |
| 2000-04-05 | $7.48 | $9.43 | 8,060 | — | — |
| 2000-04-04 | $7.45 | $9.40 | 13,260 | — | — |
| 2000-04-03 | $7.55 | $9.52 | 17,160 | — | — |
| 2000-03-31 | $7.60 | $9.58 | 50,960 | — | — |
| 2000-03-30 | $7.50 | $9.46 | 41,080 | — | — |
| 2000-03-29 | $7.40 | $9.34 | 22,880 | — | — |
| 2000-03-28 | $7.31 | $9.22 | 10,660 | — | — |
| 2000-03-27 | $7.31 | $9.22 | 11,180 | — | — |
| 2000-03-24 | $7.40 | $9.34 | 8,580 | — | — |
| 2000-03-23 | $7.26 | $9.16 | 26,520 | — | — |
| 2000-03-22 | $7.26 | $9.16 | 8,580 | — | — |
| 2000-03-21 | $7.28 | $9.19 | 8,320 | — | — |
| 2000-03-20 | $7.21 | $9.10 | 48,620 | — | — |
| 2000-03-17 | $7.31 | $9.22 | 12,480 | — | — |
| 2000-03-16 | $7.43 | $9.37 | 36,660 | — | — |
| 2000-03-15 | $7.60 | $9.58 | 3,900 | — | — |
| 2000-03-14 | $7.60 | $9.58 | 66,820 | — | — |
| 2000-03-13 | $7.48 | $9.43 | 31,460 | — | — |
| 2000-03-10 | $7.98 | $9.58 | 1,300 | — | — |
| 2000-03-09 | $7.98 | $9.58 | 11,440 | — | — |
| 2000-03-08 | $7.93 | $9.52 | 164,060 | — | — |
| 2000-03-07 | $8.03 | $9.63 | 56,940 | — | — |
| 2000-03-06 | $7.98 | $9.58 | 18,460 | — | — |
| 2000-03-03 | $8.00 | $9.61 | 131,300 | — | — |
| 2000-03-02 | $7.88 | $9.46 | 169,520 | — | — |
| 2000-03-01 | $7.81 | $9.38 | 172,900 | — | — |
| 2000-02-29 | $7.69 | $9.23 | 148,460 | — | — |
| 2000-02-28 | $7.72 | $9.26 | 58,240 | — | — |
| 2000-02-25 | $7.69 | $9.23 | 425,100 | — | — |
| 2000-02-24 | $7.79 | $9.35 | 49,660 | — | — |
| 2000-02-23 | $7.98 | $9.58 | 132,600 | — | — |
| 2000-02-22 | $8.08 | $9.69 | 333,580 | — | — |
| 2000-02-18 | $8.75 | $10.50 | 2,340 | — | — |
| 2000-02-17 | $8.92 | $10.70 | 1,300 | — | — |
| 2000-02-16 | $8.92 | $10.70 | 83,980 | — | — |
| 2000-02-15 | $8.99 | $10.79 | 1,040 | — | — |
| 2000-02-14 | $9.04 | $10.85 | 32,760 | — | — |
| 2000-02-11 | $9.09 | $10.90 | 29,380 | — | — |
| 2000-02-10 | $9.42 | $11.31 | 184,340 | — | — |
| 2000-02-09 | $9.11 | $10.93 | 22,360 | — | — |
| 2000-02-08 | $8.94 | $10.73 | 65,520 | — | — |
| 2000-02-07 | $8.85 | $10.62 | 1,300 | — | — |
| 2000-02-04 | $8.85 | $10.62 | 8,320 | — | — |
| 2000-02-03 | $8.85 | $10.62 | 26,780 | — | — |
| 2000-02-02 | $8.65 | $10.38 | 149,760 | — | — |
| 2000-02-01 | $8.51 | $10.21 | 111,540 | — | — |
| 2000-01-31 | $8.61 | $10.33 | 58,240 | — | — |
| 2000-01-28 | $8.99 | $10.79 | 0 | — | — |
| 2000-01-27 | $8.99 | $10.79 | 96,200 | — | — |
| 2000-01-26 | $9.23 | $11.08 | 108,420 | — | — |
| 2000-01-25 | $9.33 | $11.19 | 44,980 | — | — |
| 2000-01-24 | $9.62 | $11.54 | 195,260 | — | — |
| 2000-01-21 | $9.74 | $11.68 | 168,480 | — | — |
| 2000-01-20 | $8.89 | $10.67 | 29,900 | — | — |
| 2000-01-19 | $8.70 | $10.44 | 520 | — | — |
| 2000-01-18 | $8.75 | $10.50 | 39,780 | — | — |
| 2000-01-14 | $8.65 | $10.38 | 90,480 | — | — |
| 2000-01-13 | $8.65 | $10.38 | 18,200 | — | — |
| 2000-01-12 | $8.46 | $10.15 | 12,480 | — | — |
| 2000-01-11 | $8.41 | $10.10 | 30,420 | — | — |
| 2000-01-10 | $8.37 | $10.04 | 3,120 | — | — |
| 2000-01-07 | $8.32 | $9.98 | 15,080 | — | — |
| 2000-01-06 | $8.17 | $9.81 | 0 | — | — |
| 2000-01-05 | $8.17 | $9.81 | 8,320 | — | — |
| 2000-01-04 | $8.17 | $9.81 | 38,480 | — | — |
| 2000-01-03 | $8.27 | $9.92 | 59,280 | — | — |