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
- 1980-04-14 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 | $7.91 | $15.64 | 148,400 | — | — |
| 2000-12-28 | $7.81 | $15.45 | 154,800 | — | — |
| 2000-12-27 | $8.06 | $15.94 | 171,000 | — | — |
| 2000-12-26 | $7.91 | $15.64 | 314,000 | — | — |
| 2000-12-22 | $7.88 | $15.57 | 162,000 | — | — |
| 2000-12-21 | $7.97 | $15.76 | 193,200 | — | — |
| 2000-12-20 | $7.94 | $15.70 | 190,000 | — | — |
| 2000-12-19 | $8.16 | $16.13 | 239,600 | — | — |
| 2000-12-18 | $7.47 | $14.77 | 184,200 | — | — |
| 2000-12-15 | $7.44 | $14.71 | 139,000 | — | — |
| 2000-12-14 | $7.44 | $14.71 | 261,400 | — | — |
| 2000-12-13 | $7.31 | $14.46 | 407,400 | — | — |
| 2000-12-12 | $7.03 | $13.91 | 107,800 | — | — |
| 2000-12-11 | $6.97 | $13.78 | 94,200 | — | — |
| 2000-12-08 | $7.13 | $14.09 | 119,600 | — | — |
| 2000-12-07 | $6.91 | $13.66 | 177,800 | — | — |
| 2000-12-06 | $6.81 | $13.47 | 240,000 | — | — |
| 2000-12-05 | $7.25 | $14.34 | 120,400 | — | — |
| 2000-12-04 | $7.31 | $14.46 | 83,000 | — | — |
| 2000-12-01 | $7.13 | $14.09 | 145,800 | — | — |
| 2000-11-30 | $7.28 | $14.40 | 78,800 | — | — |
| 2000-11-29 | $7.31 | $14.46 | 108,800 | — | — |
| 2000-11-28 | $7.34 | $14.52 | 140,200 | — | — |
| 2000-11-27 | $7.22 | $14.28 | 151,400 | — | — |
| 2000-11-24 | $7.38 | $14.58 | 1,509,000 | — | — |
| 2000-11-22 | $7.66 | $15.14 | 140,400 | — | — |
| 2000-11-21 | $7.59 | $15.02 | 107,600 | — | — |
| 2000-11-20 | $7.31 | $14.46 | 69,000 | — | — |
| 2000-11-17 | $7.16 | $14.15 | 68,400 | — | — |
| 2000-11-16 | $7.19 | $14.21 | 56,800 | — | — |
| 2000-11-15 | $7.16 | $14.15 | 67,000 | — | — |
| 2000-11-14 | $7.34 | $14.52 | 80,400 | — | — |
| 2000-11-13 | $7.50 | $14.83 | 110,400 | — | — |
| 2000-11-10 | $7.25 | $14.34 | 140,200 | — | — |
| 2000-11-09 | $7.25 | $14.34 | 81,400 | — | — |
| 2000-11-08 | $7.41 | $14.65 | 85,000 | — | — |
| 2000-11-07 | $7.06 | $13.97 | 135,600 | — | — |
| 2000-11-06 | $7.31 | $14.46 | 108,000 | — | — |
| 2000-11-03 | $7.25 | $14.34 | 82,600 | — | — |
| 2000-11-02 | $7.13 | $14.09 | 56,600 | — | — |
| 2000-11-01 | $7.19 | $14.21 | 69,400 | — | — |
| 2000-10-31 | $7.13 | $14.09 | 115,000 | — | — |
| 2000-10-30 | $7.47 | $14.77 | 98,200 | — | — |
| 2000-10-27 | $7.13 | $14.09 | 211,000 | — | — |
| 2000-10-26 | $6.84 | $13.53 | 138,200 | — | — |
| 2000-10-25 | $6.88 | $13.60 | 82,200 | — | — |
| 2000-10-24 | $6.84 | $13.53 | 167,600 | — | — |
| 2000-10-23 | $7.00 | $13.84 | 73,200 | — | — |
| 2000-10-20 | $6.94 | $13.72 | 85,200 | — | — |
| 2000-10-19 | $6.69 | $13.23 | 137,600 | — | — |
| 2000-10-18 | $6.91 | $13.66 | 89,800 | — | — |
| 2000-10-17 | $6.88 | $13.60 | 106,400 | — | — |
| 2000-10-16 | $6.72 | $13.29 | 57,800 | — | — |
| 2000-10-13 | $6.66 | $13.16 | 81,000 | — | — |
| 2000-10-12 | $6.81 | $13.47 | 71,800 | — | — |
| 2000-10-11 | $6.53 | $12.92 | 83,800 | — | — |
| 2000-10-10 | $6.44 | $12.73 | 42,000 | — | — |
| 2000-10-09 | $6.44 | $12.73 | 67,400 | — | — |
| 2000-10-06 | $6.38 | $12.61 | 71,600 | — | — |
| 2000-10-05 | $6.41 | $12.67 | 113,600 | — | — |
| 2000-10-04 | $6.44 | $12.73 | 129,000 | — | — |
| 2000-10-03 | $6.53 | $12.92 | 141,800 | — | — |
| 2000-10-02 | $6.50 | $12.85 | 112,000 | — | — |
| 2000-09-29 | $6.53 | $12.92 | 173,000 | — | — |
| 2000-09-28 | $6.00 | $11.87 | 564,800 | — | — |
| 2000-09-27 | $5.94 | $11.74 | 512,800 | — | — |
| 2000-09-26 | $6.00 | $11.87 | 347,800 | — | — |
| 2000-09-25 | $5.97 | $11.80 | 98,600 | — | — |
| 2000-09-22 | $6.09 | $12.05 | 128,200 | — | — |
| 2000-09-21 | $6.00 | $11.87 | 196,800 | — | — |
| 2000-09-20 | $5.72 | $11.31 | 106,600 | — | — |
| 2000-09-19 | $5.75 | $11.37 | 88,600 | — | — |
| 2000-09-18 | $5.75 | $11.37 | 224,600 | — | — |
| 2000-09-15 | $5.63 | $11.12 | 98,800 | — | — |
| 2000-09-14 | $5.84 | $11.56 | 80,000 | — | — |
| 2000-09-13 | $5.88 | $11.62 | 142,800 | — | — |
| 2000-09-12 | $6.00 | $11.87 | 893,600 | — | — |
| 2000-09-11 | $6.06 | $11.99 | 98,600 | — | — |
| 2000-09-08 | $6.16 | $12.17 | 164,400 | — | — |
| 2000-09-07 | $6.41 | $12.67 | 131,400 | — | — |
| 2000-09-06 | $6.47 | $12.79 | 194,200 | — | — |
| 2000-09-05 | $6.44 | $12.73 | 164,400 | — | — |
| 2000-09-01 | $6.63 | $13.10 | 86,600 | — | — |
| 2000-08-31 | $6.56 | $12.98 | 86,800 | — | — |
| 2000-08-30 | $6.50 | $12.85 | 65,600 | — | — |
| 2000-08-29 | $6.66 | $13.16 | 129,400 | — | — |
| 2000-08-28 | $6.81 | $13.47 | 87,800 | — | — |
| 2000-08-25 | $6.91 | $13.66 | 82,200 | — | — |
| 2000-08-24 | $6.94 | $13.72 | 100,600 | — | — |
| 2000-08-23 | $6.72 | $13.29 | 88,000 | — | — |
| 2000-08-22 | $6.78 | $13.41 | 50,000 | — | — |
| 2000-08-21 | $6.75 | $13.35 | 79,800 | — | — |
| 2000-08-18 | $6.88 | $13.60 | 67,400 | — | — |
| 2000-08-17 | $6.78 | $13.41 | 68,200 | — | — |
| 2000-08-16 | $6.78 | $13.41 | 144,000 | — | — |
| 2000-08-15 | $6.81 | $13.47 | 142,200 | — | — |
| 2000-08-14 | $6.97 | $13.78 | 393,600 | — | — |
| 2000-08-11 | $7.00 | $13.84 | 729,600 | — | — |
| 2000-08-10 | $6.56 | $12.98 | 57,800 | — | — |
| 2000-08-09 | $6.63 | $13.10 | 113,600 | — | — |
| 2000-08-08 | $6.53 | $12.62 | 104,000 | — | — |
| 2000-08-07 | $6.75 | $13.05 | 186,400 | — | — |
| 2000-08-04 | $6.31 | $12.20 | 104,400 | — | — |
| 2000-08-03 | $6.22 | $12.02 | 71,400 | — | — |
| 2000-08-02 | $6.09 | $11.78 | 102,000 | — | — |
| 2000-08-01 | $6.06 | $11.72 | 94,800 | — | — |
| 2000-07-31 | $6.00 | $11.60 | 112,000 | — | — |
| 2000-07-28 | $6.09 | $11.78 | 143,000 | — | — |
| 2000-07-27 | $6.03 | $11.66 | 68,800 | — | — |
| 2000-07-26 | $6.00 | $11.60 | 151,200 | — | — |
| 2000-07-25 | $6.19 | $11.96 | 185,400 | — | — |
| 2000-07-24 | $6.13 | $11.84 | 75,800 | — | — |
| 2000-07-21 | $6.13 | $11.84 | 76,800 | — | — |
| 2000-07-20 | $6.25 | $12.08 | 106,200 | — | — |
| 2000-07-19 | $6.13 | $11.84 | 173,600 | — | — |
| 2000-07-18 | $6.13 | $11.84 | 78,400 | — | — |
| 2000-07-17 | $6.22 | $12.02 | 142,800 | — | — |
| 2000-07-14 | $6.25 | $12.08 | 184,200 | — | — |
| 2000-07-13 | $6.38 | $12.32 | 119,200 | — | — |
| 2000-07-12 | $6.56 | $12.68 | 539,800 | — | — |
| 2000-07-11 | $6.84 | $13.23 | 275,800 | — | — |
| 2000-07-10 | $6.75 | $13.05 | 71,800 | — | — |
| 2000-07-07 | $6.75 | $13.05 | 73,800 | — | — |
| 2000-07-06 | $6.84 | $13.23 | 74,400 | — | — |
| 2000-07-05 | $6.78 | $13.11 | 88,600 | — | — |
| 2000-07-03 | $6.81 | $13.17 | 172,600 | — | — |
| 2000-06-30 | $6.72 | $12.98 | 100,400 | — | — |
| 2000-06-29 | $6.69 | $12.92 | 47,000 | — | — |
| 2000-06-28 | $6.63 | $12.80 | 71,200 | — | — |
| 2000-06-27 | $6.75 | $13.05 | 160,000 | — | — |
| 2000-06-26 | $6.69 | $12.92 | 126,400 | — | — |
| 2000-06-23 | $6.41 | $12.38 | 79,400 | — | — |
| 2000-06-22 | $6.28 | $12.14 | 158,200 | — | — |
| 2000-06-21 | $6.22 | $12.02 | 76,800 | — | — |
| 2000-06-20 | $6.28 | $12.14 | 101,000 | — | — |
| 2000-06-19 | $6.16 | $11.90 | 139,000 | — | — |
| 2000-06-16 | $6.00 | $11.60 | 121,600 | — | — |
| 2000-06-15 | $6.31 | $12.20 | 178,400 | — | — |
| 2000-06-14 | $6.31 | $12.20 | 178,600 | — | — |
| 2000-06-13 | $6.16 | $11.90 | 133,400 | — | — |
| 2000-06-12 | $6.25 | $12.08 | 109,600 | — | — |
| 2000-06-09 | $6.25 | $12.08 | 147,600 | — | — |
| 2000-06-08 | $6.25 | $12.08 | 74,600 | — | — |
| 2000-06-07 | $6.19 | $11.96 | 219,600 | — | — |
| 2000-06-06 | $5.84 | $11.29 | 131,400 | — | — |
| 2000-06-05 | $5.63 | $10.87 | 232,400 | — | — |
| 2000-06-02 | $5.72 | $11.05 | 173,800 | — | — |
| 2000-06-01 | $5.91 | $11.41 | 202,000 | — | — |
| 2000-05-31 | $6.06 | $11.72 | 202,800 | — | — |
| 2000-05-30 | $5.97 | $11.54 | 152,600 | — | — |
| 2000-05-26 | $6.16 | $11.90 | 125,400 | — | — |
| 2000-05-25 | $6.25 | $12.08 | 166,800 | — | — |
| 2000-05-24 | $6.38 | $12.32 | 165,000 | — | — |
| 2000-05-23 | $6.09 | $11.78 | 178,200 | — | — |
| 2000-05-22 | $6.22 | $12.02 | 208,400 | — | — |
| 2000-05-19 | $5.97 | $11.54 | 708,600 | — | — |
| 2000-05-18 | $6.00 | $11.60 | 162,000 | — | — |
| 2000-05-17 | $6.13 | $11.84 | 147,600 | — | — |
| 2000-05-16 | $6.31 | $12.20 | 342,200 | — | — |
| 2000-05-15 | $6.50 | $12.56 | 810,400 | — | — |
| 2000-05-12 | $6.25 | $12.08 | 108,200 | — | — |
| 2000-05-11 | $6.19 | $11.96 | 196,600 | — | — |
| 2000-05-10 | $6.16 | $11.90 | 259,400 | — | — |
| 2000-05-09 | $5.75 | $11.11 | 117,800 | — | — |
| 2000-05-08 | $5.84 | $11.29 | 178,600 | — | — |
| 2000-05-05 | $5.72 | $11.05 | 267,000 | — | — |
| 2000-05-04 | $5.75 | $11.11 | 195,600 | — | — |
| 2000-05-03 | $5.78 | $11.17 | 185,800 | — | — |
| 2000-05-02 | $5.94 | $11.48 | 161,000 | — | — |
| 2000-05-01 | $6.13 | $11.84 | 82,600 | — | — |
| 2000-04-28 | $6.16 | $11.90 | 225,600 | — | — |
| 2000-04-27 | $5.56 | $10.75 | 170,000 | — | — |
| 2000-04-26 | $5.50 | $10.63 | 251,400 | — | — |
| 2000-04-25 | $5.47 | $10.57 | 429,400 | — | — |
| 2000-04-24 | $5.63 | $10.87 | 108,000 | — | — |
| 2000-04-20 | $5.63 | $10.87 | 254,000 | — | — |
| 2000-04-19 | $5.00 | $9.66 | 312,800 | — | — |
| 2000-04-18 | $5.34 | $10.33 | 231,200 | — | — |
| 2000-04-17 | $5.41 | $10.45 | 150,000 | — | — |
| 2000-04-14 | $5.13 | $9.90 | 483,400 | — | — |
| 2000-04-13 | $5.25 | $10.15 | 497,800 | — | — |
| 2000-04-12 | $5.31 | $10.27 | 394,800 | — | — |
| 2000-04-11 | $5.31 | $10.27 | 158,000 | — | — |
| 2000-04-10 | $5.00 | $9.66 | 196,000 | — | — |
| 2000-04-07 | $5.09 | $9.84 | 273,800 | — | — |
| 2000-04-06 | $5.31 | $10.27 | 131,200 | — | — |
| 2000-04-05 | $5.34 | $10.33 | 237,000 | — | — |
| 2000-04-04 | $5.44 | $10.51 | 201,400 | — | — |
| 2000-04-03 | $5.28 | $10.21 | 317,400 | — | — |
| 2000-03-31 | $5.31 | $10.27 | 424,000 | — | — |
| 2000-03-30 | $5.19 | $10.03 | 322,200 | — | — |
| 2000-03-29 | $5.06 | $9.78 | 316,800 | — | — |
| 2000-03-28 | $4.78 | $9.24 | 292,000 | — | — |
| 2000-03-27 | $4.94 | $9.54 | 230,200 | — | — |
| 2000-03-24 | $4.97 | $9.60 | 416,200 | — | — |
| 2000-03-23 | $4.88 | $9.42 | 448,600 | — | — |
| 2000-03-22 | $4.63 | $8.94 | 404,800 | — | — |
| 2000-03-21 | $4.78 | $9.24 | 634,600 | — | — |
| 2000-03-20 | $5.13 | $9.90 | 285,200 | — | — |
| 2000-03-17 | $5.00 | $9.66 | 324,000 | — | — |
| 2000-03-16 | $5.13 | $9.90 | 373,800 | — | — |
| 2000-03-15 | $4.75 | $9.18 | 378,200 | — | — |
| 2000-03-14 | $4.38 | $7.86 | 1,793,400 | — | — |
| 2000-03-13 | $4.03 | $7.24 | 1,350,000 | — | — |
| 2000-03-10 | $4.13 | $7.41 | 696,800 | — | — |
| 2000-03-09 | $4.09 | $7.35 | 552,000 | — | — |
| 2000-03-08 | $4.13 | $7.41 | 430,800 | — | — |
| 2000-03-07 | $4.28 | $7.69 | 893,000 | — | — |
| 2000-03-06 | $4.63 | $8.31 | 516,400 | — | — |
| 2000-03-03 | $4.56 | $8.19 | 447,400 | — | — |
| 2000-03-02 | $4.22 | $7.58 | 431,400 | — | — |
| 2000-03-01 | $4.44 | $7.97 | 680,600 | — | — |
| 2000-02-29 | $4.25 | $7.63 | 221,400 | — | — |
| 2000-02-28 | $4.31 | $7.74 | 606,400 | — | — |
| 2000-02-25 | $4.25 | $7.63 | 662,000 | — | — |
| 2000-02-24 | $4.28 | $7.69 | 1,227,800 | — | — |
| 2000-02-23 | $4.31 | $7.74 | 304,400 | — | — |
| 2000-02-22 | $4.28 | $7.69 | 661,800 | — | — |
| 2000-02-18 | $4.84 | $8.70 | 413,400 | — | — |
| 2000-02-17 | $5.00 | $8.98 | 300,600 | — | — |
| 2000-02-16 | $4.66 | $8.36 | 372,400 | — | — |
| 2000-02-15 | $4.53 | $8.14 | 1,139,400 | — | — |
| 2000-02-14 | $4.72 | $8.47 | 258,600 | — | — |
| 2000-02-11 | $4.66 | $8.36 | 293,800 | — | — |
| 2000-02-10 | $4.72 | $8.47 | 182,200 | — | — |
| 2000-02-09 | $4.63 | $8.31 | 431,200 | — | — |
| 2000-02-08 | $4.25 | $7.63 | 421,800 | — | — |
| 2000-02-07 | $4.63 | $8.31 | 365,400 | — | — |
| 2000-02-04 | $4.66 | $8.36 | 303,200 | — | — |
| 2000-02-03 | $4.81 | $8.64 | 953,000 | — | — |
| 2000-02-02 | $4.47 | $8.03 | 528,000 | — | — |
| 2000-02-01 | $4.50 | $8.08 | 397,000 | — | — |
| 2000-01-31 | $4.59 | $8.25 | 319,200 | — | — |
| 2000-01-28 | $4.69 | $8.42 | 806,000 | — | — |
| 2000-01-27 | $4.66 | $8.36 | 358,400 | — | — |
| 2000-01-26 | $4.91 | $8.81 | 371,000 | — | — |
| 2000-01-25 | $4.84 | $8.70 | 536,200 | — | — |
| 2000-01-24 | $4.94 | $8.87 | 239,200 | — | — |
| 2000-01-21 | $5.31 | $9.54 | 320,000 | — | — |
| 2000-01-20 | $5.22 | $9.37 | 197,200 | — | — |
| 2000-01-19 | $5.28 | $9.48 | 491,200 | — | — |
| 2000-01-18 | $5.50 | $9.88 | 333,000 | — | — |
| 2000-01-14 | $5.63 | $10.10 | 416,800 | — | — |
| 2000-01-13 | $5.44 | $9.77 | 667,800 | — | — |
| 2000-01-12 | $5.31 | $9.54 | 218,400 | — | — |
| 2000-01-11 | $5.19 | $9.32 | 354,200 | — | — |
| 2000-01-10 | $5.53 | $9.93 | 358,000 | — | — |
| 2000-01-07 | $5.47 | $9.82 | 168,000 | — | — |
| 2000-01-06 | $5.56 | $9.99 | 331,200 | — | — |
| 2000-01-05 | $5.81 | $10.44 | 298,000 | — | — |
| 2000-01-04 | $5.53 | $9.93 | 255,400 | — | — |
| 2000-01-03 | $5.50 | $9.88 | 281,600 | — | — |