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
- 1997-10-08 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 | $9.50 | $10.59 | 10,800 | — | — |
| 2000-12-28 | $9.25 | $10.31 | 19,200 | — | — |
| 2000-12-27 | $8.75 | $9.76 | 3,600 | — | — |
| 2000-12-26 | $8.92 | $9.94 | 8,400 | — | — |
| 2000-12-22 | $8.58 | $9.57 | 6,150 | — | — |
| 2000-12-21 | $8.67 | $9.66 | 6,450 | — | — |
| 2000-12-20 | $8.67 | $9.66 | 29,250 | — | — |
| 2000-12-19 | $8.67 | $9.66 | 0 | — | — |
| 2000-12-18 | $8.67 | $9.66 | 3,750 | — | — |
| 2000-12-15 | $8.67 | $9.66 | 1,350 | — | — |
| 2000-12-14 | $8.58 | $9.57 | 3,150 | — | — |
| 2000-12-13 | $8.67 | $9.66 | 1,650 | — | — |
| 2000-12-12 | $8.67 | $9.66 | 3,000 | — | — |
| 2000-12-11 | $8.67 | $9.66 | 2,250 | — | — |
| 2000-12-08 | $8.75 | $9.76 | 8,250 | — | — |
| 2000-12-07 | $8.92 | $9.94 | 0 | — | — |
| 2000-12-06 | $8.92 | $9.94 | 2,400 | — | — |
| 2000-12-05 | $8.67 | $9.66 | 6,150 | — | — |
| 2000-12-04 | $8.67 | $9.66 | 2,250 | — | — |
| 2000-12-01 | $8.75 | $9.76 | 1,800 | — | — |
| 2000-11-30 | $9.00 | $10.04 | 5,400 | — | — |
| 2000-11-29 | $9.00 | $10.04 | 1,350 | — | — |
| 2000-11-28 | $9.08 | $10.13 | 0 | — | — |
| 2000-11-27 | $9.08 | $10.13 | 2,850 | — | — |
| 2000-11-24 | $9.00 | $10.04 | 1,050 | — | — |
| 2000-11-22 | $8.92 | $9.94 | 5,400 | — | — |
| 2000-11-21 | $8.92 | $9.94 | 2,550 | — | — |
| 2000-11-20 | $8.92 | $9.94 | 1,950 | — | — |
| 2000-11-17 | $9.00 | $10.04 | 300 | — | — |
| 2000-11-16 | $9.00 | $10.04 | 1,500 | — | — |
| 2000-11-15 | $9.08 | $10.13 | 450 | — | — |
| 2000-11-14 | $9.17 | $10.22 | 2,550 | — | — |
| 2000-11-13 | $9.50 | $10.59 | 750 | — | — |
| 2000-11-10 | $9.50 | $10.59 | 2,250 | — | — |
| 2000-11-09 | $9.42 | $10.50 | 750 | — | — |
| 2000-11-08 | $9.50 | $10.59 | 0 | — | — |
| 2000-11-07 | $9.50 | $10.59 | 2,100 | — | — |
| 2000-11-06 | $9.50 | $10.59 | 3,600 | — | — |
| 2000-11-03 | $9.25 | $10.31 | 6,300 | — | — |
| 2000-11-02 | $9.08 | $10.13 | 1,650 | — | — |
| 2000-11-01 | $9.42 | $10.50 | 5,100 | — | — |
| 2000-10-31 | $9.42 | $10.50 | 3,000 | — | — |
| 2000-10-30 | $9.17 | $10.22 | 1,050 | — | — |
| 2000-10-27 | $9.00 | $10.04 | 1,050 | — | — |
| 2000-10-26 | $9.33 | $10.41 | 0 | — | — |
| 2000-10-25 | $9.33 | $10.41 | 4,500 | — | — |
| 2000-10-24 | $9.42 | $10.50 | 750 | — | — |
| 2000-10-23 | $9.33 | $10.41 | 450 | — | — |
| 2000-10-20 | $9.42 | $10.50 | 300 | — | — |
| 2000-10-19 | $9.54 | $10.64 | 750 | — | — |
| 2000-10-18 | $9.67 | $10.78 | 0 | — | — |
| 2000-10-17 | $9.67 | $10.78 | 450 | — | — |
| 2000-10-16 | $9.83 | $10.97 | 0 | — | — |
| 2000-10-13 | $9.83 | $10.97 | 2,400 | — | — |
| 2000-10-12 | $9.63 | $10.73 | 3,300 | — | — |
| 2000-10-11 | $9.71 | $10.83 | 1,200 | — | — |
| 2000-10-10 | $9.83 | $10.85 | 2,400 | — | — |
| 2000-10-09 | $10.00 | $11.03 | 0 | — | — |
| 2000-10-06 | $10.00 | $11.03 | 1,500 | — | — |
| 2000-10-05 | $10.00 | $11.03 | 4,200 | — | — |
| 2000-10-04 | $10.17 | $11.21 | 10,500 | — | — |
| 2000-10-03 | $10.08 | $11.12 | 750 | — | — |
| 2000-10-02 | $10.08 | $11.12 | 2,400 | — | — |
| 2000-09-29 | $10.50 | $11.58 | 45,000 | — | — |
| 2000-09-28 | $9.88 | $10.89 | 26,250 | — | — |
| 2000-09-27 | $10.00 | $11.03 | 16,500 | — | — |
| 2000-09-26 | $10.00 | $11.03 | 18,450 | — | — |
| 2000-09-25 | $9.67 | $10.66 | 8,850 | — | — |
| 2000-09-22 | $9.42 | $10.39 | 11,250 | — | — |
| 2000-09-21 | $8.83 | $9.74 | 1,500 | — | — |
| 2000-09-20 | $8.92 | $9.84 | 0 | — | — |
| 2000-09-19 | $8.92 | $9.84 | 900 | — | — |
| 2000-09-18 | $9.00 | $9.93 | 2,400 | — | — |
| 2000-09-15 | $9.04 | $9.97 | 5,100 | — | — |
| 2000-09-14 | $9.08 | $10.02 | 900 | — | — |
| 2000-09-13 | $9.04 | $9.97 | 2,250 | — | — |
| 2000-09-12 | $9.08 | $10.02 | 13,200 | — | — |
| 2000-09-11 | $9.00 | $9.93 | 4,950 | — | — |
| 2000-09-08 | $9.00 | $9.93 | 10,050 | — | — |
| 2000-09-07 | $8.92 | $9.84 | 3,900 | — | — |
| 2000-09-06 | $8.83 | $9.74 | 150 | — | — |
| 2000-09-05 | $8.67 | $9.56 | 5,550 | — | — |
| 2000-09-01 | $8.83 | $9.74 | 0 | — | — |
| 2000-08-31 | $8.83 | $9.74 | 300 | — | — |
| 2000-08-30 | $8.67 | $9.56 | 2,100 | — | — |
| 2000-08-29 | $8.79 | $9.70 | 300 | — | — |
| 2000-08-28 | $8.75 | $9.65 | 3,150 | — | — |
| 2000-08-25 | $8.50 | $9.38 | 1,050 | — | — |
| 2000-08-24 | $8.58 | $9.47 | 11,400 | — | — |
| 2000-08-23 | $8.75 | $9.65 | 2,400 | — | — |
| 2000-08-22 | $8.75 | $9.65 | 5,550 | — | — |
| 2000-08-21 | $8.67 | $9.56 | 2,850 | — | — |
| 2000-08-18 | $8.67 | $9.56 | 1,500 | — | — |
| 2000-08-17 | $8.67 | $9.56 | 3,150 | — | — |
| 2000-08-16 | $8.50 | $9.38 | 2,850 | — | — |
| 2000-08-15 | $8.67 | $9.56 | 3,000 | — | — |
| 2000-08-14 | $8.75 | $9.65 | 750 | — | — |
| 2000-08-11 | $8.58 | $9.47 | 10,500 | — | — |
| 2000-08-10 | $9.08 | $10.02 | 14,850 | — | — |
| 2000-08-09 | $8.75 | $9.65 | 1,650 | — | — |
| 2000-08-08 | $8.67 | $9.56 | 4,650 | — | — |
| 2000-08-07 | $8.58 | $9.47 | 9,750 | — | — |
| 2000-08-04 | $8.46 | $9.33 | 900 | — | — |
| 2000-08-03 | $8.50 | $9.38 | 5,400 | — | — |
| 2000-08-02 | $8.75 | $9.65 | 450 | — | — |
| 2000-08-01 | $8.58 | $9.47 | 1,650 | — | — |
| 2000-07-31 | $8.58 | $9.47 | 1,950 | — | — |
| 2000-07-28 | $8.58 | $9.47 | 750 | — | — |
| 2000-07-27 | $8.58 | $9.47 | 1,050 | — | — |
| 2000-07-26 | $8.58 | $9.47 | 1,500 | — | — |
| 2000-07-25 | $8.67 | $9.56 | 450 | — | — |
| 2000-07-24 | $8.92 | $9.84 | 600 | — | — |
| 2000-07-21 | $8.92 | $9.84 | 3,300 | — | — |
| 2000-07-20 | $8.83 | $9.74 | 150 | — | — |
| 2000-07-19 | $8.83 | $9.74 | 0 | — | — |
| 2000-07-18 | $8.83 | $9.74 | 300 | — | — |
| 2000-07-17 | $8.79 | $9.70 | 6,300 | — | — |
| 2000-07-14 | $8.67 | $9.56 | 300 | — | — |
| 2000-07-13 | $8.83 | $9.74 | 300 | — | — |
| 2000-07-12 | $8.92 | $9.84 | 8,550 | — | — |
| 2000-07-11 | $8.92 | $9.72 | 900 | — | — |
| 2000-07-10 | $8.92 | $9.72 | 0 | — | — |
| 2000-07-07 | $8.92 | $9.72 | 2,700 | — | — |
| 2000-07-06 | $9.25 | $10.08 | 1,650 | — | — |
| 2000-07-05 | $9.08 | $9.90 | 2,700 | — | — |
| 2000-07-03 | $8.92 | $9.72 | 3,450 | — | — |
| 2000-06-30 | $9.00 | $9.81 | 1,350 | — | — |
| 2000-06-29 | $8.83 | $9.63 | 0 | — | — |
| 2000-06-28 | $8.83 | $9.63 | 1,950 | — | — |
| 2000-06-27 | $9.00 | $9.81 | 11,400 | — | — |
| 2000-06-26 | $9.08 | $9.90 | 2,550 | — | — |
| 2000-06-23 | $8.92 | $9.72 | 600 | — | — |
| 2000-06-22 | $8.67 | $9.44 | 5,700 | — | — |
| 2000-06-21 | $8.58 | $9.35 | 900 | — | — |
| 2000-06-20 | $8.71 | $9.49 | 0 | — | — |
| 2000-06-19 | $8.71 | $9.49 | 5,550 | — | — |
| 2000-06-16 | $8.54 | $9.31 | 0 | — | — |
| 2000-06-15 | $8.54 | $9.31 | 750 | — | — |
| 2000-06-14 | $8.67 | $9.44 | 1,200 | — | — |
| 2000-06-13 | $8.50 | $9.26 | 4,650 | — | — |
| 2000-06-12 | $8.50 | $9.26 | 300 | — | — |
| 2000-06-09 | $8.33 | $9.08 | 3,600 | — | — |
| 2000-06-08 | $8.83 | $9.63 | 3,750 | — | — |
| 2000-06-07 | $8.92 | $9.72 | 2,250 | — | — |
| 2000-06-06 | $9.25 | $10.08 | 9,300 | — | — |
| 2000-06-05 | $8.88 | $9.67 | 600 | — | — |
| 2000-06-02 | $8.96 | $9.76 | 1,500 | — | — |
| 2000-06-01 | $8.83 | $9.63 | 0 | — | — |
| 2000-05-31 | $8.83 | $9.63 | 300 | — | — |
| 2000-05-30 | $8.58 | $9.35 | 2,100 | — | — |
| 2000-05-26 | $8.33 | $9.08 | 4,500 | — | — |
| 2000-05-25 | $8.50 | $9.26 | 3,900 | — | — |
| 2000-05-24 | $8.50 | $9.26 | 4,950 | — | — |
| 2000-05-23 | $8.58 | $9.35 | 2,550 | — | — |
| 2000-05-22 | $8.67 | $9.44 | 3,000 | — | — |
| 2000-05-19 | $8.75 | $9.54 | 4,200 | — | — |
| 2000-05-18 | $8.67 | $9.44 | 6,600 | — | — |
| 2000-05-17 | $8.83 | $9.63 | 4,950 | — | — |
| 2000-05-16 | $8.92 | $9.72 | 1,200 | — | — |
| 2000-05-15 | $9.00 | $9.81 | 1,500 | — | — |
| 2000-05-12 | $9.00 | $9.81 | 2,400 | — | — |
| 2000-05-11 | $8.96 | $9.76 | 2,400 | — | — |
| 2000-05-10 | $9.04 | $9.85 | 0 | — | — |
| 2000-05-09 | $9.04 | $9.85 | 2,850 | — | — |
| 2000-05-08 | $9.04 | $9.85 | 750 | — | — |
| 2000-05-05 | $9.08 | $9.90 | 3,750 | — | — |
| 2000-05-04 | $9.50 | $10.35 | 750 | — | — |
| 2000-05-03 | $9.67 | $10.53 | 1,050 | — | — |
| 2000-05-02 | $9.83 | $10.72 | 7,500 | — | — |
| 2000-05-01 | $9.42 | $10.26 | 3,750 | — | — |
| 2000-04-28 | $9.17 | $9.99 | 4,200 | — | — |
| 2000-04-27 | $9.17 | $9.99 | 4,650 | — | — |
| 2000-04-26 | $9.50 | $10.35 | 10,200 | — | — |
| 2000-04-25 | $9.29 | $10.13 | 1,200 | — | — |
| 2000-04-24 | $9.17 | $9.99 | 3,900 | — | — |
| 2000-04-20 | $9.33 | $10.17 | 1,200 | — | — |
| 2000-04-19 | $9.33 | $10.17 | 8,100 | — | — |
| 2000-04-18 | $9.83 | $10.72 | 1,350 | — | — |
| 2000-04-17 | $10.00 | $10.90 | 3,900 | — | — |
| 2000-04-14 | $10.00 | $10.90 | 4,650 | — | — |
| 2000-04-13 | $9.88 | $10.76 | 7,650 | — | — |
| 2000-04-12 | $10.50 | $11.44 | 6,450 | — | — |
| 2000-04-11 | $10.54 | $11.37 | 900 | — | — |
| 2000-04-10 | $10.54 | $11.37 | 6,150 | — | — |
| 2000-04-07 | $10.58 | $11.42 | 18,300 | — | — |
| 2000-04-06 | $9.50 | $10.25 | 8,400 | — | — |
| 2000-04-05 | $8.92 | $9.62 | 7,800 | — | — |
| 2000-04-04 | $8.58 | $9.26 | 16,200 | — | — |
| 2000-04-03 | $8.67 | $9.35 | 15,750 | — | — |
| 2000-03-31 | $7.92 | $8.54 | 79,950 | — | — |
| 2000-03-30 | $8.83 | $9.53 | 18,150 | — | — |
| 2000-03-29 | $9.00 | $9.71 | 8,550 | — | — |
| 2000-03-28 | $9.00 | $9.71 | 10,800 | — | — |
| 2000-03-27 | $9.67 | $10.43 | 2,850 | — | — |
| 2000-03-24 | $10.00 | $10.79 | 900 | — | — |
| 2000-03-23 | $10.17 | $10.97 | 1,950 | — | — |
| 2000-03-22 | $10.00 | $10.79 | 1,950 | — | — |
| 2000-03-21 | $9.58 | $10.34 | 2,100 | — | — |
| 2000-03-20 | $9.42 | $10.16 | 6,600 | — | — |
| 2000-03-17 | $9.75 | $10.52 | 2,850 | — | — |
| 2000-03-16 | $9.33 | $10.07 | 450 | — | — |
| 2000-03-15 | $9.17 | $9.89 | 1,950 | — | — |
| 2000-03-14 | $9.17 | $9.89 | 300 | — | — |
| 2000-03-13 | $9.04 | $9.75 | 1,650 | — | — |
| 2000-03-10 | $9.17 | $9.89 | 900 | — | — |
| 2000-03-09 | $9.17 | $9.89 | 2,700 | — | — |
| 2000-03-08 | $9.33 | $10.07 | 5,100 | — | — |
| 2000-03-07 | $9.00 | $9.71 | 9,750 | — | — |
| 2000-03-06 | $9.21 | $9.93 | 2,850 | — | — |
| 2000-03-03 | $9.42 | $10.16 | 2,100 | — | — |
| 2000-03-02 | $9.67 | $10.43 | 7,200 | — | — |
| 2000-03-01 | $9.25 | $9.98 | 1,050 | — | — |
| 2000-02-29 | $9.17 | $9.89 | 1,650 | — | — |
| 2000-02-28 | $9.17 | $9.89 | 1,500 | — | — |
| 2000-02-25 | $9.00 | $9.71 | 900 | — | — |
| 2000-02-24 | $9.17 | $9.89 | 450 | — | — |
| 2000-02-23 | $9.25 | $9.98 | 0 | — | — |
| 2000-02-22 | $9.25 | $9.98 | 4,650 | — | — |
| 2000-02-18 | $9.54 | $10.29 | 6,450 | — | — |
| 2000-02-17 | $9.33 | $10.07 | 0 | — | — |
| 2000-02-16 | $9.33 | $10.07 | 4,950 | — | — |
| 2000-02-15 | $9.50 | $10.25 | 1,050 | — | — |
| 2000-02-14 | $9.67 | $10.43 | 300 | — | — |
| 2000-02-11 | $9.58 | $10.34 | 12,300 | — | — |
| 2000-02-10 | $9.83 | $10.61 | 1,950 | — | — |
| 2000-02-09 | $9.92 | $10.70 | 5,250 | — | — |
| 2000-02-08 | $9.58 | $10.34 | 750 | — | — |
| 2000-02-07 | $9.67 | $10.43 | 1,500 | — | — |
| 2000-02-04 | $9.67 | $10.43 | 150 | — | — |
| 2000-02-03 | $9.67 | $10.43 | 4,050 | — | — |
| 2000-02-02 | $9.75 | $10.52 | 8,250 | — | — |
| 2000-02-01 | $9.75 | $10.52 | 1,950 | — | — |
| 2000-01-31 | $9.42 | $10.16 | 3,300 | — | — |
| 2000-01-28 | $9.46 | $10.20 | 15,000 | — | — |
| 2000-01-27 | $10.00 | $10.79 | 6,150 | — | — |
| 2000-01-26 | $10.00 | $10.79 | 150 | — | — |
| 2000-01-25 | $10.17 | $10.97 | 900 | — | — |
| 2000-01-24 | $9.92 | $10.70 | 4,350 | — | — |
| 2000-01-21 | $10.13 | $10.92 | 10,950 | — | — |
| 2000-01-20 | $10.25 | $11.06 | 3,900 | — | — |
| 2000-01-19 | $10.33 | $11.15 | 1,350 | — | — |
| 2000-01-18 | $10.50 | $11.33 | 450 | — | — |
| 2000-01-14 | $10.42 | $11.24 | 1,650 | — | — |
| 2000-01-13 | $10.63 | $11.46 | 3,900 | — | — |
| 2000-01-12 | $10.67 | $11.51 | 4,800 | — | — |
| 2000-01-11 | $10.96 | $11.71 | 1,050 | — | — |
| 2000-01-10 | $11.17 | $11.94 | 600 | — | — |
| 2000-01-07 | $11.08 | $11.85 | 900 | — | — |
| 2000-01-06 | $10.92 | $11.67 | 4,500 | — | — |
| 2000-01-05 | $10.88 | $11.62 | 450 | — | — |
| 2000-01-04 | $10.79 | $11.54 | 900 | — | — |
| 2000-01-03 | $10.83 | $11.58 | 3,900 | — | — |