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
- 1992-09-24 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 | $8.60 | $9.30 | 21,500 | — | — |
| 2000-12-28 | $8.38 | $9.06 | 50,500 | — | — |
| 2000-12-27 | $8.55 | $9.25 | 30,250 | — | — |
| 2000-12-26 | $8.55 | $9.25 | 81,500 | — | — |
| 2000-12-22 | $8.53 | $9.22 | 16,250 | — | — |
| 2000-12-21 | $8.48 | $9.16 | 73,250 | — | — |
| 2000-12-20 | $8.48 | $9.16 | 39,000 | — | — |
| 2000-12-19 | $8.53 | $9.22 | 46,750 | — | — |
| 2000-12-18 | $8.50 | $9.19 | 124,000 | — | — |
| 2000-12-15 | $8.30 | $8.98 | 66,250 | — | — |
| 2000-12-14 | $8.33 | $9.00 | 61,750 | — | — |
| 2000-12-13 | $8.28 | $8.95 | 249,500 | — | — |
| 2000-12-12 | $8.25 | $8.92 | 431,500 | — | — |
| 2000-12-11 | $7.95 | $8.60 | 6,500 | — | — |
| 2000-12-08 | $7.75 | $8.38 | 91,500 | — | — |
| 2000-12-07 | $7.85 | $8.49 | 26,500 | — | — |
| 2000-12-06 | $7.80 | $8.43 | 17,250 | — | — |
| 2000-12-05 | $7.78 | $8.41 | 36,750 | — | — |
| 2000-12-04 | $7.75 | $8.38 | 37,500 | — | — |
| 2000-12-01 | $7.90 | $8.54 | 73,500 | — | — |
| 2000-11-30 | $7.93 | $8.57 | 64,750 | — | — |
| 2000-11-29 | $7.95 | $8.60 | 38,500 | — | — |
| 2000-11-28 | $7.80 | $8.43 | 99,750 | — | — |
| 2000-11-27 | $8.00 | $8.65 | 66,250 | — | — |
| 2000-11-24 | $8.00 | $8.65 | 155,750 | — | — |
| 2000-11-22 | $7.98 | $8.62 | 173,250 | — | — |
| 2000-11-21 | $7.65 | $8.27 | 69,500 | — | — |
| 2000-11-20 | $8.00 | $8.65 | 68,000 | — | — |
| 2000-11-17 | $8.10 | $8.76 | 71,500 | — | — |
| 2000-11-16 | $8.10 | $8.76 | 25,000 | — | — |
| 2000-11-15 | $8.10 | $8.76 | 22,750 | — | — |
| 2000-11-14 | $8.35 | $9.03 | 66,500 | — | — |
| 2000-11-13 | $8.35 | $9.03 | 71,500 | — | — |
| 2000-11-10 | $8.35 | $9.03 | 7,030,750 | — | — |
| 2000-11-09 | $8.35 | $9.03 | 250,000 | — | — |
| 2000-11-08 | $8.40 | $9.08 | 47,750 | — | — |
| 2000-11-07 | $8.25 | $8.92 | 86,500 | — | — |
| 2000-11-06 | $8.45 | $9.14 | 257,000 | — | — |
| 2000-11-03 | $8.13 | $8.79 | 11,750 | — | — |
| 2000-11-02 | $7.78 | $8.41 | 140,750 | — | — |
| 2000-11-01 | $7.65 | $8.27 | 79,000 | — | — |
| 2000-10-31 | $7.73 | $8.35 | 203,000 | — | — |
| 2000-10-30 | $7.43 | $8.03 | 66,500 | — | — |
| 2000-10-27 | $7.78 | $8.41 | 95,000 | — | — |
| 2000-10-26 | $8.05 | $8.71 | 77,000 | — | — |
| 2000-10-25 | $8.25 | $8.92 | 102,250 | — | — |
| 2000-10-24 | $8.40 | $9.08 | 490,500 | — | — |
| 2000-10-23 | $8.40 | $9.08 | 91,000 | — | — |
| 2000-10-20 | $8.40 | $9.08 | 262,000 | — | — |
| 2000-10-19 | $8.25 | $8.92 | 92,500 | — | — |
| 2000-10-18 | $8.20 | $8.87 | 247,000 | — | — |
| 2000-10-17 | $8.20 | $8.87 | 234,250 | — | — |
| 2000-10-16 | $8.30 | $8.98 | 0 | — | — |
| 2000-10-13 | $8.30 | $8.98 | 21,750 | — | — |
| 2000-10-12 | $8.50 | $9.19 | 6,500 | — | — |
| 2000-10-11 | $8.63 | $9.33 | 28,500 | — | — |
| 2000-10-10 | $8.65 | $9.35 | 78,250 | — | — |
| 2000-10-09 | $8.60 | $9.30 | 7,000 | — | — |
| 2000-10-06 | $8.65 | $9.35 | 130,000 | — | — |
| 2000-10-05 | $8.85 | $9.57 | 243,500 | — | — |
| 2000-10-04 | $8.80 | $9.52 | 112,500 | — | — |
| 2000-10-03 | $8.93 | $9.65 | 18,500 | — | — |
| 2000-10-02 | $8.75 | $9.46 | 101,750 | — | — |
| 2000-09-29 | $9.00 | $9.73 | 321,000 | — | — |
| 2000-09-28 | $8.95 | $9.68 | 79,250 | — | — |
| 2000-09-27 | $8.95 | $9.68 | 30,000 | — | — |
| 2000-09-26 | $9.10 | $9.84 | 48,250 | — | — |
| 2000-09-25 | $9.38 | $10.14 | 16,500 | — | — |
| 2000-09-22 | $9.45 | $10.22 | 0 | — | — |
| 2000-09-21 | $9.45 | $10.22 | 4,250 | — | — |
| 2000-09-20 | $9.50 | $10.27 | 5,000 | — | — |
| 2000-09-19 | $9.55 | $10.33 | 23,250 | — | — |
| 2000-09-18 | $9.60 | $10.38 | 2,750 | — | — |
| 2000-09-15 | $9.65 | $10.44 | 132,750 | — | — |
| 2000-09-14 | $9.40 | $10.17 | 33,250 | — | — |
| 2000-09-13 | $9.35 | $10.11 | 73,500 | — | — |
| 2000-09-12 | $9.20 | $9.95 | 43,000 | — | — |
| 2000-09-11 | $9.10 | $9.84 | 3,750 | — | — |
| 2000-09-08 | $9.10 | $9.84 | 500 | — | — |
| 2000-09-07 | $9.10 | $9.84 | 25,000 | — | — |
| 2000-09-06 | $9.10 | $9.84 | 9,000 | — | — |
| 2000-09-05 | $9.25 | $10.00 | 124,750 | — | — |
| 2000-09-01 | $9.33 | $10.08 | 96,500 | — | — |
| 2000-08-31 | $9.25 | $10.00 | 91,500 | — | — |
| 2000-08-30 | $9.40 | $10.17 | 117,000 | — | — |
| 2000-08-29 | $9.60 | $10.38 | 9,500 | — | — |
| 2000-08-28 | $9.53 | $10.30 | 1,750 | — | — |
| 2000-08-25 | $9.58 | $10.35 | 25,000 | — | — |
| 2000-08-24 | $9.53 | $10.30 | 500 | — | — |
| 2000-08-23 | $9.55 | $10.33 | 139,750 | — | — |
| 2000-08-22 | $9.40 | $10.17 | 47,750 | — | — |
| 2000-08-21 | $9.28 | $10.03 | 40,500 | — | — |
| 2000-08-18 | $9.23 | $9.98 | 136,000 | — | — |
| 2000-08-17 | $9.28 | $10.03 | 24,000 | — | — |
| 2000-08-16 | $9.48 | $10.25 | 194,000 | — | — |
| 2000-08-15 | $9.43 | $10.19 | 108,750 | — | — |
| 2000-08-14 | $9.40 | $10.17 | 67,750 | — | — |
| 2000-08-11 | $9.25 | $10.00 | 177,250 | — | — |
| 2000-08-10 | $9.20 | $9.95 | 121,750 | — | — |
| 2000-08-09 | $9.05 | $9.79 | 137,500 | — | — |
| 2000-08-08 | $8.90 | $9.62 | 285,250 | — | — |
| 2000-08-07 | $8.83 | $9.54 | 140,500 | — | — |
| 2000-08-04 | $8.83 | $9.54 | 28,500 | — | — |
| 2000-08-03 | $8.90 | $9.62 | 260,250 | — | — |
| 2000-08-02 | $8.85 | $9.57 | 65,250 | — | — |
| 2000-08-01 | $8.68 | $9.38 | 21,250 | — | — |
| 2000-07-31 | $8.80 | $9.52 | 113,750 | — | — |
| 2000-07-28 | $8.85 | $9.57 | 262,000 | — | — |
| 2000-07-27 | $8.93 | $9.65 | 191,250 | — | — |
| 2000-07-26 | $8.90 | $9.62 | 104,000 | — | — |
| 2000-07-25 | $8.95 | $9.68 | 159,500 | — | — |
| 2000-07-24 | $8.93 | $9.65 | 88,750 | — | — |
| 2000-07-21 | $9.20 | $9.95 | 180,000 | — | — |
| 2000-07-20 | $9.23 | $9.98 | 13,000 | — | — |
| 2000-07-19 | $9.20 | $9.95 | 29,000 | — | — |
| 2000-07-18 | $9.23 | $9.98 | 117,000 | — | — |
| 2000-07-17 | $9.35 | $10.11 | 7,250 | — | — |
| 2000-07-14 | $9.35 | $10.11 | 25,250 | — | — |
| 2000-07-13 | $9.45 | $10.22 | 2,500 | — | — |
| 2000-07-12 | $9.50 | $10.27 | 24,500 | — | — |
| 2000-07-11 | $9.55 | $10.33 | 56,500 | — | — |
| 2000-07-10 | $9.35 | $10.11 | 138,000 | — | — |
| 2000-07-07 | $9.10 | $9.84 | 84,750 | — | — |
| 2000-07-06 | $9.10 | $9.84 | 68,250 | — | — |
| 2000-07-05 | $9.23 | $9.98 | 39,750 | — | — |
| 2000-07-03 | $9.33 | $10.08 | 30,250 | — | — |
| 2000-06-30 | $9.08 | $9.81 | 50,250 | — | — |
| 2000-06-29 | $8.98 | $9.71 | 59,000 | — | — |
| 2000-06-28 | $8.95 | $9.68 | 0 | — | — |
| 2000-06-27 | $8.95 | $9.68 | 85,250 | — | — |
| 2000-06-26 | $8.65 | $9.35 | 5,008,500 | — | — |
| 2000-06-23 | $8.90 | $9.62 | 286,250 | — | — |
| 2000-06-22 | $9.00 | $9.73 | 5,500 | — | — |
| 2000-06-21 | $8.95 | $9.68 | 56,000 | — | — |
| 2000-06-20 | $9.10 | $9.84 | 34,500 | — | — |
| 2000-06-19 | $9.00 | $9.73 | 48,000 | — | — |
| 2000-06-16 | $8.90 | $9.62 | 84,000 | — | — |
| 2000-06-15 | $8.93 | $9.65 | 70,750 | — | — |
| 2000-06-14 | $8.95 | $9.68 | 62,250 | — | — |
| 2000-06-13 | $9.00 | $9.73 | 9,250 | — | — |
| 2000-06-12 | $9.08 | $9.81 | 9,000 | — | — |
| 2000-06-09 | $9.15 | $9.89 | 60,750 | — | — |
| 2000-06-08 | $8.90 | $9.62 | 336,250 | — | — |
| 2000-06-07 | $8.88 | $9.60 | 45,250 | — | — |
| 2000-06-06 | $8.95 | $9.68 | 436,250 | — | — |
| 2000-06-05 | $8.98 | $9.71 | 114,000 | — | — |
| 2000-06-02 | $9.10 | $9.84 | 211,750 | — | — |
| 2000-06-01 | $9.08 | $9.81 | 75,750 | — | — |
| 2000-05-31 | $8.90 | $9.62 | 139,250 | — | — |
| 2000-05-30 | $8.60 | $9.30 | 175,000 | — | — |
| 2000-05-26 | $8.40 | $9.08 | 32,750 | — | — |
| 2000-05-25 | $8.40 | $9.08 | 348,000 | — | — |
| 2000-05-24 | $8.40 | $9.08 | 64,000 | — | — |
| 2000-05-23 | $8.30 | $8.98 | 772,250 | — | — |
| 2000-05-22 | $9.10 | $9.84 | 31,250 | — | — |
| 2000-05-19 | $9.15 | $9.89 | 117,250 | — | — |
| 2000-05-18 | $9.10 | $9.84 | 1,369,000 | — | — |
| 2000-05-17 | $9.85 | $10.65 | 7,750 | — | — |
| 2000-05-16 | $9.98 | $10.79 | 186,000 | — | — |
| 2000-05-15 | $10.18 | $11.00 | 369,750 | — | — |
| 2000-05-12 | $8.95 | $9.68 | 575,250 | — | — |
| 2000-05-11 | $8.55 | $9.25 | 60,250 | — | — |
| 2000-05-10 | $8.58 | $9.27 | 250 | — | — |
| 2000-05-09 | $8.58 | $9.27 | 41,250 | — | — |
| 2000-05-08 | $8.70 | $9.41 | 250 | — | — |
| 2000-05-05 | $8.70 | $9.41 | 47,250 | — | — |
| 2000-05-04 | $8.85 | $9.41 | 36,000 | — | — |
| 2000-05-03 | $8.88 | $9.44 | 91,250 | — | — |
| 2000-05-02 | $8.93 | $9.49 | 333,750 | — | — |
| 2000-05-01 | $8.93 | $9.49 | 30,500 | — | — |
| 2000-04-28 | $8.93 | $9.49 | 141,500 | — | — |
| 2000-04-27 | $8.93 | $9.49 | 239,250 | — | — |
| 2000-04-26 | $9.00 | $9.57 | 272,500 | — | — |
| 2000-04-25 | $9.00 | $9.57 | 104,750 | — | — |
| 2000-04-24 | $8.90 | $9.46 | 86,000 | — | — |
| 2000-04-20 | $9.00 | $9.57 | 289,500 | — | — |
| 2000-04-19 | $8.80 | $9.36 | 149,500 | — | — |
| 2000-04-18 | $8.60 | $9.15 | 166,250 | — | — |
| 2000-04-17 | $8.45 | $8.99 | 99,000 | — | — |
| 2000-04-14 | $8.78 | $9.33 | 64,000 | — | — |
| 2000-04-13 | $9.38 | $9.97 | 81,250 | — | — |
| 2000-04-12 | $9.45 | $10.05 | 45,250 | — | — |
| 2000-04-11 | $9.38 | $9.97 | 11,000 | — | — |
| 2000-04-10 | $9.38 | $9.97 | 108,500 | — | — |
| 2000-04-07 | $9.23 | $9.81 | 262,250 | — | — |
| 2000-04-06 | $9.60 | $10.21 | 212,250 | — | — |
| 2000-04-05 | $9.83 | $10.45 | 123,750 | — | — |
| 2000-04-04 | $9.88 | $10.50 | 35,750 | — | — |
| 2000-04-03 | $9.98 | $10.61 | 53,000 | — | — |
| 2000-03-31 | $9.95 | $10.58 | 114,250 | — | — |
| 2000-03-30 | $10.00 | $10.63 | 11,250 | — | — |
| 2000-03-29 | $10.10 | $10.74 | 2,500 | — | — |
| 2000-03-28 | $10.08 | $10.71 | 81,250 | — | — |
| 2000-03-27 | $10.35 | $11.01 | 99,750 | — | — |
| 2000-03-24 | $10.20 | $10.85 | 150,500 | — | — |
| 2000-03-23 | $10.28 | $10.93 | 164,000 | — | — |
| 2000-03-22 | $10.45 | $11.11 | 24,250 | — | — |
| 2000-03-21 | $10.45 | $11.11 | 36,750 | — | — |
| 2000-03-20 | $10.40 | $11.06 | 245,250 | — | — |
| 2000-03-17 | $10.55 | $11.22 | 66,500 | — | — |
| 2000-03-16 | $10.75 | $11.43 | 58,750 | — | — |
| 2000-03-15 | $10.80 | $11.49 | 41,750 | — | — |
| 2000-03-14 | $11.29 | $12.00 | 25,500 | — | — |
| 2000-03-13 | $11.35 | $12.07 | 44,500 | — | — |
| 2000-03-10 | $11.75 | $12.50 | 92,750 | — | — |
| 2000-03-09 | $11.65 | $12.39 | 136,000 | — | — |
| 2000-03-08 | $11.23 | $11.94 | 45,000 | — | — |
| 2000-03-07 | $11.18 | $11.88 | 60,000 | — | — |
| 2000-03-06 | $11.08 | $11.78 | 97,000 | — | — |
| 2000-03-03 | $10.98 | $11.67 | 166,250 | — | — |
| 2000-03-02 | $10.80 | $11.49 | 234,500 | — | — |
| 2000-03-01 | $10.48 | $11.14 | 304,000 | — | — |
| 2000-02-29 | $10.30 | $10.95 | 418,000 | — | — |
| 2000-02-28 | $10.38 | $11.03 | 55,250 | — | — |
| 2000-02-25 | $10.40 | $11.06 | 69,000 | — | — |
| 2000-02-24 | $10.40 | $11.06 | 141,250 | — | — |
| 2000-02-23 | $10.38 | $11.03 | 1,302,750 | — | — |
| 2000-02-22 | $10.83 | $11.51 | 116,500 | — | — |
| 2000-02-18 | $10.98 | $11.67 | 102,500 | — | — |
| 2000-02-17 | $11.28 | $11.99 | 69,250 | — | — |
| 2000-02-16 | $11.23 | $11.94 | 151,000 | — | — |
| 2000-02-15 | $11.20 | $11.91 | 223,000 | — | — |
| 2000-02-14 | $11.80 | $12.55 | 60,750 | — | — |
| 2000-02-11 | $11.95 | $12.71 | 23,000 | — | — |
| 2000-02-10 | $11.98 | $12.73 | 202,750 | — | — |
| 2000-02-09 | $12.23 | $13.00 | 184,250 | — | — |
| 2000-02-08 | $12.40 | $13.19 | 202,000 | — | — |
| 2000-02-07 | $12.53 | $13.32 | 4,250 | — | — |
| 2000-02-04 | $12.48 | $13.27 | 166,750 | — | — |
| 2000-02-03 | $12.35 | $13.13 | 110,500 | — | — |
| 2000-02-02 | $12.13 | $12.89 | 137,000 | — | — |
| 2000-02-01 | $12.35 | $13.13 | 127,000 | — | — |
| 2000-01-31 | $12.50 | $13.29 | 154,250 | — | — |
| 2000-01-28 | $13.20 | $14.04 | 12,750 | — | — |
| 2000-01-27 | $13.30 | $14.14 | 88,500 | — | — |
| 2000-01-26 | $13.43 | $14.28 | 11,250 | — | — |
| 2000-01-25 | $13.60 | $14.46 | 69,750 | — | — |
| 2000-01-24 | $13.58 | $14.44 | 106,500 | — | — |
| 2000-01-21 | $13.60 | $14.46 | 69,500 | — | — |
| 2000-01-20 | $13.35 | $14.20 | 111,250 | — | — |
| 2000-01-19 | $13.45 | $14.30 | 22,500 | — | — |
| 2000-01-18 | $13.45 | $14.30 | 216,500 | — | — |
| 2000-01-14 | $13.23 | $14.06 | 78,750 | — | — |
| 2000-01-13 | $13.05 | $13.88 | 71,250 | — | — |
| 2000-01-12 | $13.00 | $13.82 | 53,750 | — | — |
| 2000-01-11 | $12.73 | $13.53 | 117,250 | — | — |
| 2000-01-10 | $13.00 | $13.82 | 88,500 | — | — |
| 2000-01-07 | $13.00 | $13.82 | 98,750 | — | — |
| 2000-01-06 | $12.75 | $13.56 | 62,000 | — | — |
| 2000-01-05 | $12.70 | $13.51 | 58,500 | — | — |
| 2000-01-04 | $12.68 | $13.48 | 76,000 | — | — |
| 2000-01-03 | $13.00 | $13.82 | 94,000 | — | — |