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
- 1987-04-22 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 | $9.17 | $11.33 | 50,850 | — | — |
| 2000-12-28 | $9.66 | $11.93 | 76,800 | — | — |
| 2000-12-27 | $9.46 | $11.69 | 96,750 | — | — |
| 2000-12-26 | $8.92 | $11.02 | 13,050 | — | — |
| 2000-12-22 | $8.63 | $10.66 | 50,400 | — | — |
| 2000-12-21 | $8.71 | $10.76 | 168,000 | — | — |
| 2000-12-20 | $8.92 | $11.02 | 89,400 | — | — |
| 2000-12-19 | $9.42 | $11.53 | 67,050 | — | — |
| 2000-12-18 | $9.50 | $11.64 | 119,850 | — | — |
| 2000-12-15 | $9.29 | $11.38 | 459,300 | — | — |
| 2000-12-14 | $9.46 | $11.59 | 115,200 | — | — |
| 2000-12-13 | $9.50 | $11.64 | 68,100 | — | — |
| 2000-12-12 | $9.42 | $11.53 | 50,400 | — | — |
| 2000-12-11 | $9.50 | $11.64 | 417,300 | — | — |
| 2000-12-08 | $9.29 | $11.38 | 141,150 | — | — |
| 2000-12-07 | $8.58 | $10.51 | 31,950 | — | — |
| 2000-12-06 | $8.75 | $10.72 | 52,350 | — | — |
| 2000-12-05 | $9.08 | $11.13 | 14,700 | — | — |
| 2000-12-04 | $9.00 | $11.02 | 91,500 | — | — |
| 2000-12-01 | $9.04 | $11.07 | 81,150 | — | — |
| 2000-11-30 | $9.08 | $11.13 | 129,150 | — | — |
| 2000-11-29 | $9.25 | $11.33 | 167,250 | — | — |
| 2000-11-28 | $9.42 | $11.53 | 83,100 | — | — |
| 2000-11-27 | $9.00 | $11.02 | 81,000 | — | — |
| 2000-11-24 | $8.38 | $10.26 | 15,750 | — | — |
| 2000-11-22 | $8.33 | $10.21 | 18,300 | — | — |
| 2000-11-21 | $8.42 | $10.31 | 59,250 | — | — |
| 2000-11-20 | $8.29 | $10.16 | 57,150 | — | — |
| 2000-11-17 | $8.38 | $10.26 | 41,550 | — | — |
| 2000-11-16 | $8.29 | $10.16 | 16,200 | — | — |
| 2000-11-15 | $8.42 | $10.31 | 126,450 | — | — |
| 2000-11-14 | $8.42 | $10.31 | 48,900 | — | — |
| 2000-11-13 | $8.08 | $9.90 | 28,650 | — | — |
| 2000-11-10 | $8.17 | $10.00 | 10,650 | — | — |
| 2000-11-09 | $8.08 | $9.90 | 42,750 | — | — |
| 2000-11-08 | $7.83 | $9.59 | 27,150 | — | — |
| 2000-11-07 | $8.29 | $10.16 | 33,750 | — | — |
| 2000-11-06 | $8.25 | $10.11 | 28,500 | — | — |
| 2000-11-03 | $8.17 | $10.00 | 29,400 | — | — |
| 2000-11-02 | $8.04 | $9.85 | 53,700 | — | — |
| 2000-11-01 | $8.04 | $9.85 | 18,900 | — | — |
| 2000-10-31 | $8.00 | $9.80 | 84,900 | — | — |
| 2000-10-30 | $7.79 | $9.54 | 46,350 | — | — |
| 2000-10-27 | $7.38 | $9.03 | 12,750 | — | — |
| 2000-10-26 | $6.83 | $8.37 | 46,050 | — | — |
| 2000-10-25 | $7.00 | $8.57 | 25,350 | — | — |
| 2000-10-24 | $6.83 | $8.37 | 144,450 | — | — |
| 2000-10-23 | $7.00 | $8.57 | 29,250 | — | — |
| 2000-10-20 | $7.21 | $8.83 | 21,750 | — | — |
| 2000-10-19 | $7.33 | $8.98 | 9,150 | — | — |
| 2000-10-18 | $6.96 | $8.52 | 7,350 | — | — |
| 2000-10-17 | $6.92 | $8.47 | 26,400 | — | — |
| 2000-10-16 | $7.13 | $8.73 | 8,100 | — | — |
| 2000-10-13 | $7.17 | $8.78 | 30,600 | — | — |
| 2000-10-12 | $7.17 | $8.78 | 39,300 | — | — |
| 2000-10-11 | $7.33 | $8.98 | 141,600 | — | — |
| 2000-10-10 | $8.04 | $9.85 | 57,300 | — | — |
| 2000-10-09 | $8.33 | $10.21 | 76,050 | — | — |
| 2000-10-06 | $8.25 | $10.11 | 53,850 | — | — |
| 2000-10-05 | $8.33 | $10.21 | 50,400 | — | — |
| 2000-10-04 | $8.25 | $10.11 | 24,600 | — | — |
| 2000-10-03 | $8.33 | $10.21 | 66,300 | — | — |
| 2000-10-02 | $8.38 | $10.26 | 25,800 | — | — |
| 2000-09-29 | $8.33 | $10.21 | 94,200 | — | — |
| 2000-09-28 | $8.46 | $10.36 | 88,350 | — | — |
| 2000-09-27 | $7.71 | $9.44 | 61,500 | — | — |
| 2000-09-26 | $7.71 | $9.44 | 64,800 | — | — |
| 2000-09-25 | $7.67 | $9.39 | 108,450 | — | — |
| 2000-09-22 | $7.83 | $9.59 | 44,400 | — | — |
| 2000-09-21 | $8.17 | $10.00 | 27,150 | — | — |
| 2000-09-20 | $8.00 | $9.80 | 16,200 | — | — |
| 2000-09-19 | $7.83 | $9.59 | 34,500 | — | — |
| 2000-09-18 | $7.92 | $9.70 | 64,650 | — | — |
| 2000-09-15 | $7.92 | $9.70 | 156,750 | — | — |
| 2000-09-14 | $7.96 | $9.75 | 51,150 | — | — |
| 2000-09-13 | $7.92 | $9.70 | 70,950 | — | — |
| 2000-09-12 | $7.96 | $9.75 | 7,500 | — | — |
| 2000-09-11 | $8.08 | $9.90 | 58,050 | — | — |
| 2000-09-08 | $7.83 | $9.59 | 36,300 | — | — |
| 2000-09-07 | $7.96 | $9.75 | 9,750 | — | — |
| 2000-09-06 | $7.92 | $9.62 | 202,500 | — | — |
| 2000-09-05 | $8.08 | $9.82 | 92,550 | — | — |
| 2000-09-01 | $8.00 | $9.72 | 92,100 | — | — |
| 2000-08-31 | $8.25 | $10.02 | 171,000 | — | — |
| 2000-08-30 | $8.08 | $9.82 | 70,200 | — | — |
| 2000-08-29 | $8.25 | $10.02 | 57,000 | — | — |
| 2000-08-28 | $7.96 | $9.67 | 25,650 | — | — |
| 2000-08-25 | $8.42 | $10.22 | 187,500 | — | — |
| 2000-08-24 | $8.17 | $9.92 | 65,550 | — | — |
| 2000-08-23 | $8.13 | $9.87 | 71,100 | — | — |
| 2000-08-22 | $8.13 | $9.87 | 124,350 | — | — |
| 2000-08-21 | $8.08 | $9.82 | 77,850 | — | — |
| 2000-08-18 | $7.92 | $9.62 | 9,000 | — | — |
| 2000-08-17 | $7.83 | $9.51 | 78,150 | — | — |
| 2000-08-16 | $7.83 | $9.51 | 342,900 | — | — |
| 2000-08-15 | $7.75 | $9.41 | 189,150 | — | — |
| 2000-08-14 | $7.50 | $9.11 | 44,550 | — | — |
| 2000-08-11 | $7.33 | $8.91 | 9,450 | — | — |
| 2000-08-10 | $7.25 | $8.81 | 53,850 | — | — |
| 2000-08-09 | $7.69 | $9.34 | 88,950 | — | — |
| 2000-08-08 | $7.54 | $9.16 | 70,800 | — | — |
| 2000-08-07 | $7.50 | $9.11 | 85,050 | — | — |
| 2000-08-04 | $7.21 | $8.75 | 21,000 | — | — |
| 2000-08-03 | $6.83 | $8.30 | 47,700 | — | — |
| 2000-08-02 | $7.00 | $8.50 | 48,150 | — | — |
| 2000-08-01 | $7.17 | $8.70 | 10,350 | — | — |
| 2000-07-31 | $7.42 | $9.01 | 30,000 | — | — |
| 2000-07-28 | $7.17 | $8.70 | 13,950 | — | — |
| 2000-07-27 | $7.25 | $8.81 | 1,200 | — | — |
| 2000-07-26 | $7.25 | $8.81 | 57,000 | — | — |
| 2000-07-25 | $7.25 | $8.81 | 28,500 | — | — |
| 2000-07-24 | $7.38 | $8.96 | 13,500 | — | — |
| 2000-07-21 | $7.38 | $8.96 | 40,650 | — | — |
| 2000-07-20 | $7.54 | $9.16 | 99,000 | — | — |
| 2000-07-19 | $7.33 | $8.91 | 39,900 | — | — |
| 2000-07-18 | $7.63 | $9.26 | 20,400 | — | — |
| 2000-07-17 | $7.42 | $9.01 | 17,250 | — | — |
| 2000-07-14 | $7.63 | $9.26 | 57,600 | — | — |
| 2000-07-13 | $7.50 | $9.11 | 63,750 | — | — |
| 2000-07-12 | $7.50 | $9.11 | 55,500 | — | — |
| 2000-07-11 | $7.54 | $9.16 | 4,800 | — | — |
| 2000-07-10 | $7.33 | $8.91 | 9,300 | — | — |
| 2000-07-07 | $7.42 | $9.01 | 31,350 | — | — |
| 2000-07-06 | $7.33 | $8.91 | 77,850 | — | — |
| 2000-07-05 | $7.33 | $8.91 | 77,400 | — | — |
| 2000-07-03 | $7.83 | $9.51 | 17,550 | — | — |
| 2000-06-30 | $7.75 | $9.41 | 127,050 | — | — |
| 2000-06-29 | $7.29 | $8.86 | 245,700 | — | — |
| 2000-06-28 | $7.58 | $9.21 | 147,450 | — | — |
| 2000-06-27 | $7.04 | $8.55 | 136,650 | — | — |
| 2000-06-26 | $7.17 | $8.70 | 75,450 | — | — |
| 2000-06-23 | $7.25 | $8.81 | 133,350 | — | — |
| 2000-06-22 | $7.33 | $8.91 | 68,250 | — | — |
| 2000-06-21 | $7.08 | $8.60 | 10,500 | — | — |
| 2000-06-20 | $7.08 | $8.60 | 113,700 | — | — |
| 2000-06-19 | $7.42 | $9.01 | 42,000 | — | — |
| 2000-06-16 | $7.71 | $9.36 | 85,800 | — | — |
| 2000-06-15 | $7.75 | $9.41 | 214,950 | — | — |
| 2000-06-14 | $7.08 | $8.60 | 83,250 | — | — |
| 2000-06-13 | $7.38 | $8.96 | 678,450 | — | — |
| 2000-06-12 | $6.92 | $8.40 | 63,450 | — | — |
| 2000-06-09 | $7.17 | $8.70 | 87,150 | — | — |
| 2000-06-08 | $7.08 | $8.60 | 341,700 | — | — |
| 2000-06-07 | $7.33 | $8.83 | 147,450 | — | — |
| 2000-06-06 | $7.83 | $9.43 | 175,350 | — | — |
| 2000-06-05 | $7.88 | $9.48 | 48,900 | — | — |
| 2000-06-02 | $8.08 | $9.73 | 37,800 | — | — |
| 2000-06-01 | $8.08 | $9.73 | 66,900 | — | — |
| 2000-05-31 | $8.25 | $9.93 | 92,250 | — | — |
| 2000-05-30 | $7.63 | $9.18 | 31,500 | — | — |
| 2000-05-26 | $7.67 | $9.23 | 100,350 | — | — |
| 2000-05-25 | $7.63 | $9.18 | 122,400 | — | — |
| 2000-05-24 | $7.75 | $9.33 | 124,650 | — | — |
| 2000-05-23 | $7.63 | $9.18 | 67,950 | — | — |
| 2000-05-22 | $7.63 | $9.18 | 89,250 | — | — |
| 2000-05-19 | $7.88 | $9.48 | 10,800 | — | — |
| 2000-05-18 | $7.81 | $9.40 | 14,400 | — | — |
| 2000-05-17 | $8.08 | $9.73 | 43,500 | — | — |
| 2000-05-16 | $8.08 | $9.73 | 77,100 | — | — |
| 2000-05-15 | $8.04 | $9.68 | 35,700 | — | — |
| 2000-05-12 | $7.96 | $9.58 | 89,850 | — | — |
| 2000-05-11 | $7.63 | $9.18 | 36,300 | — | — |
| 2000-05-10 | $7.63 | $9.18 | 54,150 | — | — |
| 2000-05-09 | $8.00 | $9.63 | 74,700 | — | — |
| 2000-05-08 | $7.92 | $9.53 | 34,500 | — | — |
| 2000-05-05 | $8.08 | $9.73 | 115,350 | — | — |
| 2000-05-04 | $7.58 | $9.13 | 26,400 | — | — |
| 2000-05-03 | $7.63 | $9.18 | 76,350 | — | — |
| 2000-05-02 | $7.83 | $9.43 | 60,600 | — | — |
| 2000-05-01 | $7.46 | $8.98 | 27,750 | — | — |
| 2000-04-28 | $7.04 | $8.47 | 84,750 | — | — |
| 2000-04-27 | $7.25 | $8.73 | 28,650 | — | — |
| 2000-04-26 | $7.25 | $8.73 | 30,900 | — | — |
| 2000-04-25 | $7.33 | $8.83 | 178,200 | — | — |
| 2000-04-24 | $7.29 | $8.78 | 68,700 | — | — |
| 2000-04-20 | $7.50 | $9.03 | 20,700 | — | — |
| 2000-04-19 | $7.71 | $9.28 | 62,400 | — | — |
| 2000-04-18 | $7.50 | $9.03 | 27,900 | — | — |
| 2000-04-17 | $7.58 | $9.13 | 109,950 | — | — |
| 2000-04-14 | $7.75 | $9.33 | 138,900 | — | — |
| 2000-04-13 | $8.02 | $9.65 | 146,400 | — | — |
| 2000-04-12 | $8.00 | $9.63 | 125,250 | — | — |
| 2000-04-11 | $7.85 | $9.45 | 62,400 | — | — |
| 2000-04-10 | $7.88 | $9.48 | 412,800 | — | — |
| 2000-04-07 | $8.00 | $9.63 | 80,850 | — | — |
| 2000-04-06 | $7.92 | $9.53 | 297,750 | — | — |
| 2000-04-05 | $8.00 | $9.63 | 144,750 | — | — |
| 2000-04-04 | $7.40 | $8.90 | 247,650 | — | — |
| 2000-04-03 | $7.79 | $9.38 | 90,150 | — | — |
| 2000-03-31 | $7.83 | $9.43 | 111,600 | — | — |
| 2000-03-30 | $7.67 | $9.23 | 65,700 | — | — |
| 2000-03-29 | $7.14 | $8.59 | 68,850 | — | — |
| 2000-03-28 | $7.13 | $8.57 | 34,650 | — | — |
| 2000-03-27 | $7.33 | $8.83 | 212,250 | — | — |
| 2000-03-24 | $7.21 | $8.68 | 1,671,450 | — | — |
| 2000-03-23 | $7.00 | $8.42 | 197,550 | — | — |
| 2000-03-22 | $7.25 | $8.73 | 40,350 | — | — |
| 2000-03-21 | $7.63 | $9.18 | 63,300 | — | — |
| 2000-03-20 | $7.54 | $9.08 | 45,750 | — | — |
| 2000-03-17 | $7.96 | $9.58 | 173,550 | — | — |
| 2000-03-16 | $7.88 | $9.48 | 257,550 | — | — |
| 2000-03-15 | $7.58 | $9.13 | 164,700 | — | — |
| 2000-03-14 | $7.42 | $8.93 | 153,150 | — | — |
| 2000-03-13 | $7.13 | $8.57 | 19,350 | — | — |
| 2000-03-10 | $7.17 | $8.63 | 107,850 | — | — |
| 2000-03-09 | $7.29 | $8.78 | 47,850 | — | — |
| 2000-03-08 | $7.33 | $8.75 | 201,000 | — | — |
| 2000-03-07 | $7.00 | $8.35 | 424,950 | — | — |
| 2000-03-06 | $6.92 | $8.25 | 13,050 | — | — |
| 2000-03-03 | $6.92 | $8.25 | 47,700 | — | — |
| 2000-03-02 | $6.83 | $8.15 | 325,650 | — | — |
| 2000-03-01 | $6.75 | $8.05 | 655,650 | — | — |
| 2000-02-29 | $6.67 | $7.95 | 210,150 | — | — |
| 2000-02-28 | $6.71 | $8.00 | 257,700 | — | — |
| 2000-02-25 | $6.67 | $7.95 | 210,450 | — | — |
| 2000-02-24 | $6.42 | $7.65 | 178,500 | — | — |
| 2000-02-23 | $6.42 | $7.65 | 78,750 | — | — |
| 2000-02-22 | $6.58 | $7.85 | 417,300 | — | — |
| 2000-02-18 | $6.46 | $7.70 | 67,950 | — | — |
| 2000-02-17 | $6.58 | $7.85 | 498,450 | — | — |
| 2000-02-16 | $6.33 | $7.55 | 213,600 | — | — |
| 2000-02-15 | $6.25 | $7.45 | 395,850 | — | — |
| 2000-02-14 | $6.29 | $7.50 | 501,300 | — | — |
| 2000-02-11 | $6.58 | $7.85 | 79,500 | — | — |
| 2000-02-10 | $6.71 | $8.00 | 210,450 | — | — |
| 2000-02-09 | $6.92 | $8.25 | 527,100 | — | — |
| 2000-02-08 | $6.96 | $8.30 | 678,450 | — | — |
| 2000-02-07 | $6.96 | $8.30 | 796,200 | — | — |
| 2000-02-04 | $6.83 | $8.15 | 346,950 | — | — |
| 2000-02-03 | $6.75 | $8.05 | 432,600 | — | — |
| 2000-02-02 | $7.04 | $8.40 | 621,450 | — | — |
| 2000-02-01 | $7.00 | $8.35 | 228,750 | — | — |
| 2000-01-31 | $6.83 | $8.15 | 449,850 | — | — |
| 2000-01-28 | $7.63 | $9.09 | 329,850 | — | — |
| 2000-01-27 | $7.83 | $9.34 | 186,300 | — | — |
| 2000-01-26 | $8.08 | $9.64 | 349,800 | — | — |
| 2000-01-25 | $8.08 | $9.64 | 311,700 | — | — |
| 2000-01-24 | $8.00 | $9.54 | 279,900 | — | — |
| 2000-01-21 | $7.75 | $9.24 | 168,150 | — | — |
| 2000-01-20 | $7.58 | $9.04 | 333,300 | — | — |
| 2000-01-19 | $7.50 | $8.94 | 916,050 | — | — |
| 2000-01-18 | $7.04 | $8.40 | 86,700 | — | — |
| 2000-01-14 | $7.17 | $8.55 | 78,300 | — | — |
| 2000-01-13 | $7.17 | $8.55 | 54,750 | — | — |
| 2000-01-12 | $7.25 | $8.65 | 128,850 | — | — |
| 2000-01-11 | $7.54 | $8.99 | 40,950 | — | — |
| 2000-01-10 | $7.67 | $9.14 | 61,050 | — | — |
| 2000-01-07 | $8.17 | $9.74 | 188,850 | — | — |
| 2000-01-06 | $7.92 | $9.44 | 150,750 | — | — |
| 2000-01-05 | $7.50 | $8.94 | 100,950 | — | — |
| 2000-01-04 | $7.54 | $8.99 | 85,050 | — | — |
| 2000-01-03 | $7.92 | $9.44 | 77,700 | — | — |