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
- 1987-06-26 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 | $5.75 | $8.40 | 57,900 | — | — |
| 2000-12-28 | $5.50 | $8.04 | 63,400 | — | — |
| 2000-12-27 | $5.25 | $7.67 | 67,000 | — | — |
| 2000-12-26 | $5.69 | $8.31 | 30,900 | — | — |
| 2000-12-22 | $5.00 | $7.30 | 44,400 | — | — |
| 2000-12-21 | $5.50 | $8.04 | 21,400 | — | — |
| 2000-12-20 | $5.25 | $7.67 | 33,100 | — | — |
| 2000-12-19 | $5.25 | $7.67 | 58,400 | — | — |
| 2000-12-18 | $6.00 | $8.77 | 42,500 | — | — |
| 2000-12-15 | $6.00 | $8.77 | 7,500 | — | — |
| 2000-12-14 | $6.13 | $8.95 | 43,200 | — | — |
| 2000-12-13 | $6.00 | $8.77 | 10,700 | — | — |
| 2000-12-12 | $5.44 | $7.94 | 23,300 | — | — |
| 2000-12-11 | $5.63 | $8.22 | 15,900 | — | — |
| 2000-12-08 | $5.94 | $8.67 | 28,700 | — | — |
| 2000-12-07 | $5.88 | $8.58 | 30,100 | — | — |
| 2000-12-06 | $5.75 | $8.40 | 5,600 | — | — |
| 2000-12-05 | $6.00 | $8.77 | 6,800 | — | — |
| 2000-12-04 | $5.97 | $8.72 | 13,100 | — | — |
| 2000-12-01 | $6.00 | $8.77 | 11,800 | — | — |
| 2000-11-30 | $6.13 | $8.95 | 23,200 | — | — |
| 2000-11-29 | $6.25 | $9.13 | 12,300 | — | — |
| 2000-11-28 | $6.25 | $9.01 | 12,800 | — | — |
| 2000-11-27 | $6.13 | $8.83 | 24,400 | — | — |
| 2000-11-24 | $6.00 | $8.65 | 100 | — | — |
| 2000-11-22 | $6.00 | $8.65 | 34,100 | — | — |
| 2000-11-21 | $6.00 | $8.65 | 9,100 | — | — |
| 2000-11-20 | $5.75 | $8.29 | 4,600 | — | — |
| 2000-11-17 | $6.19 | $8.92 | 3,400 | — | — |
| 2000-11-16 | $5.50 | $7.93 | 22,400 | — | — |
| 2000-11-15 | $6.00 | $8.65 | 10,900 | — | — |
| 2000-11-14 | $6.41 | $9.24 | 17,600 | — | — |
| 2000-11-13 | $5.75 | $8.29 | 9,900 | — | — |
| 2000-11-10 | $6.25 | $9.01 | 4,700 | — | — |
| 2000-11-09 | $5.88 | $8.47 | 8,300 | — | — |
| 2000-11-08 | $6.13 | $8.83 | 3,400 | — | — |
| 2000-11-07 | $5.63 | $8.11 | 11,500 | — | — |
| 2000-11-06 | $6.44 | $9.28 | 12,200 | — | — |
| 2000-11-03 | $6.59 | $9.51 | 6,600 | — | — |
| 2000-11-02 | $6.50 | $9.37 | 28,900 | — | — |
| 2000-11-01 | $6.38 | $9.19 | 22,500 | — | — |
| 2000-10-31 | $5.88 | $8.47 | 37,300 | — | — |
| 2000-10-30 | $5.66 | $8.16 | 34,000 | — | — |
| 2000-10-27 | $6.00 | $8.65 | 28,100 | — | — |
| 2000-10-26 | $5.94 | $8.56 | 26,400 | — | — |
| 2000-10-25 | $6.00 | $8.65 | 21,900 | — | — |
| 2000-10-24 | $6.00 | $8.65 | 36,600 | — | — |
| 2000-10-23 | $6.13 | $8.83 | 6,700 | — | — |
| 2000-10-20 | $6.19 | $8.92 | 6,700 | — | — |
| 2000-10-19 | $6.50 | $9.37 | 7,300 | — | — |
| 2000-10-18 | $6.23 | $8.99 | 20,700 | — | — |
| 2000-10-17 | $6.50 | $9.37 | 23,600 | — | — |
| 2000-10-16 | $6.25 | $9.01 | 28,600 | — | — |
| 2000-10-13 | $6.56 | $9.46 | 1,800 | — | — |
| 2000-10-12 | $6.63 | $9.55 | 13,100 | — | — |
| 2000-10-11 | $6.73 | $9.71 | 5,800 | — | — |
| 2000-10-10 | $6.86 | $9.89 | 1,000 | — | — |
| 2000-10-09 | $6.88 | $9.92 | 6,900 | — | — |
| 2000-10-06 | $7.19 | $10.37 | 21,800 | — | — |
| 2000-10-05 | $6.81 | $9.83 | 16,700 | — | — |
| 2000-10-04 | $6.50 | $9.37 | 4,300 | — | — |
| 2000-10-03 | $6.50 | $9.37 | 47,200 | — | — |
| 2000-10-02 | $7.08 | $10.21 | 2,300 | — | — |
| 2000-09-29 | $7.19 | $10.37 | 12,900 | — | — |
| 2000-09-28 | $7.25 | $10.46 | 22,000 | — | — |
| 2000-09-27 | $7.56 | $10.91 | 13,500 | — | — |
| 2000-09-26 | $7.88 | $11.36 | 14,900 | — | — |
| 2000-09-25 | $7.56 | $10.91 | 3,200 | — | — |
| 2000-09-22 | $7.88 | $11.36 | 9,700 | — | — |
| 2000-09-21 | $7.88 | $11.36 | 5,300 | — | — |
| 2000-09-20 | $7.94 | $11.45 | 5,700 | — | — |
| 2000-09-19 | $8.00 | $11.54 | 8,800 | — | — |
| 2000-09-18 | $8.00 | $11.54 | 18,200 | — | — |
| 2000-09-15 | $8.06 | $11.63 | 36,300 | — | — |
| 2000-09-14 | $7.50 | $10.82 | 12,200 | — | — |
| 2000-09-13 | $8.00 | $11.54 | 23,200 | — | — |
| 2000-09-12 | $7.88 | $11.36 | 13,300 | — | — |
| 2000-09-11 | $7.81 | $11.27 | 8,900 | — | — |
| 2000-09-08 | $8.00 | $11.54 | 10,800 | — | — |
| 2000-09-07 | $7.97 | $11.49 | 6,900 | — | — |
| 2000-09-06 | $7.88 | $11.36 | 8,100 | — | — |
| 2000-09-05 | $7.75 | $11.18 | 12,400 | — | — |
| 2000-09-01 | $7.75 | $11.18 | 54,900 | — | — |
| 2000-08-31 | $7.56 | $10.91 | 6,600 | — | — |
| 2000-08-30 | $7.63 | $11.00 | 1,600 | — | — |
| 2000-08-29 | $7.63 | $10.88 | 24,900 | — | — |
| 2000-08-28 | $7.69 | $10.97 | 6,000 | — | — |
| 2000-08-25 | $7.63 | $10.88 | 8,600 | — | — |
| 2000-08-24 | $7.75 | $11.06 | 7,600 | — | — |
| 2000-08-23 | $7.72 | $11.02 | 18,500 | — | — |
| 2000-08-22 | $8.50 | $12.13 | 11,300 | — | — |
| 2000-08-21 | $8.69 | $12.40 | 15,800 | — | — |
| 2000-08-18 | $9.00 | $12.84 | 16,900 | — | — |
| 2000-08-17 | $9.88 | $14.09 | 32,800 | — | — |
| 2000-08-16 | $9.38 | $13.38 | 36,300 | — | — |
| 2000-08-15 | $8.69 | $12.40 | 31,300 | — | — |
| 2000-08-14 | $8.63 | $12.31 | 22,500 | — | — |
| 2000-08-11 | $7.75 | $11.06 | 24,200 | — | — |
| 2000-08-10 | $7.69 | $10.97 | 11,400 | — | — |
| 2000-08-09 | $7.13 | $10.17 | 4,700 | — | — |
| 2000-08-08 | $7.41 | $10.57 | 27,600 | — | — |
| 2000-08-07 | $7.50 | $10.70 | 10,100 | — | — |
| 2000-08-04 | $7.50 | $10.70 | 10,700 | — | — |
| 2000-08-03 | $7.63 | $10.88 | 5,400 | — | — |
| 2000-08-02 | $7.63 | $10.88 | 38,500 | — | — |
| 2000-08-01 | $7.19 | $10.26 | 26,400 | — | — |
| 2000-07-31 | $7.13 | $10.17 | 29,400 | — | — |
| 2000-07-28 | $7.25 | $10.35 | 10,900 | — | — |
| 2000-07-27 | $7.31 | $10.44 | 74,400 | — | — |
| 2000-07-26 | $7.00 | $9.99 | 18,900 | — | — |
| 2000-07-25 | $6.81 | $9.72 | 36,100 | — | — |
| 2000-07-24 | $7.13 | $10.17 | 37,100 | — | — |
| 2000-07-21 | $7.00 | $9.99 | 30,700 | — | — |
| 2000-07-20 | $6.94 | $9.90 | 49,000 | — | — |
| 2000-07-19 | $7.00 | $9.99 | 64,800 | — | — |
| 2000-07-18 | $7.31 | $10.44 | 26,100 | — | — |
| 2000-07-17 | $7.31 | $10.44 | 34,400 | — | — |
| 2000-07-14 | $7.13 | $10.17 | 31,600 | — | — |
| 2000-07-13 | $6.56 | $9.37 | 33,300 | — | — |
| 2000-07-12 | $6.88 | $9.81 | 54,100 | — | — |
| 2000-07-11 | $6.63 | $9.45 | 43,100 | — | — |
| 2000-07-10 | $7.25 | $10.35 | 12,900 | — | — |
| 2000-07-07 | $7.59 | $10.84 | 47,400 | — | — |
| 2000-07-06 | $7.19 | $10.26 | 40,200 | — | — |
| 2000-07-05 | $7.00 | $9.99 | 69,800 | — | — |
| 2000-07-03 | $6.31 | $9.01 | 75,900 | — | — |
| 2000-06-30 | $5.88 | $8.38 | 398,600 | — | — |
| 2000-06-29 | $6.19 | $8.83 | 161,800 | — | — |
| 2000-06-28 | $6.69 | $9.54 | 60,200 | — | — |
| 2000-06-27 | $6.56 | $9.37 | 48,700 | — | — |
| 2000-06-26 | $6.88 | $9.81 | 34,300 | — | — |
| 2000-06-23 | $7.31 | $10.44 | 59,400 | — | — |
| 2000-06-22 | $7.31 | $10.44 | 29,800 | — | — |
| 2000-06-21 | $8.00 | $11.42 | 40,600 | — | — |
| 2000-06-20 | $6.94 | $9.90 | 83,500 | — | — |
| 2000-06-19 | $7.63 | $10.88 | 73,800 | — | — |
| 2000-06-16 | $8.13 | $11.60 | 80,500 | — | — |
| 2000-06-15 | $8.94 | $12.75 | 29,400 | — | — |
| 2000-06-14 | $9.44 | $13.47 | 96,000 | — | — |
| 2000-06-13 | $6.69 | $9.54 | 130,100 | — | — |
| 2000-06-12 | $7.31 | $10.44 | 58,700 | — | — |
| 2000-06-09 | $8.13 | $11.60 | 22,700 | — | — |
| 2000-06-08 | $8.41 | $12.00 | 91,400 | — | — |
| 2000-06-07 | $9.06 | $12.93 | 31,000 | — | — |
| 2000-06-06 | $9.63 | $13.74 | 50,500 | — | — |
| 2000-06-05 | $9.81 | $14.00 | 16,700 | — | — |
| 2000-06-02 | $10.00 | $14.27 | 44,800 | — | — |
| 2000-06-01 | $9.53 | $13.60 | 11,800 | — | — |
| 2000-05-31 | $10.00 | $14.27 | 38,500 | — | — |
| 2000-05-30 | $10.00 | $14.27 | 6,400 | — | — |
| 2000-05-26 | $9.50 | $13.44 | 8,600 | — | — |
| 2000-05-25 | $9.75 | $13.80 | 13,200 | — | — |
| 2000-05-24 | $10.31 | $14.59 | 29,100 | — | — |
| 2000-05-23 | $9.81 | $13.89 | 47,700 | — | — |
| 2000-05-22 | $9.94 | $14.06 | 42,600 | — | — |
| 2000-05-19 | $10.00 | $14.15 | 14,200 | — | — |
| 2000-05-18 | $10.00 | $14.15 | 13,600 | — | — |
| 2000-05-17 | $10.19 | $14.42 | 61,700 | — | — |
| 2000-05-16 | $10.63 | $15.04 | 60,600 | — | — |
| 2000-05-15 | $12.81 | $18.13 | 17,100 | — | — |
| 2000-05-12 | $12.50 | $17.69 | 8,100 | — | — |
| 2000-05-11 | $12.88 | $18.22 | 26,100 | — | — |
| 2000-05-10 | $12.59 | $17.82 | 47,000 | — | — |
| 2000-05-09 | $12.88 | $18.22 | 3,600 | — | — |
| 2000-05-08 | $12.75 | $18.04 | 53,600 | — | — |
| 2000-05-05 | $12.75 | $18.04 | 13,100 | — | — |
| 2000-05-04 | $12.75 | $18.04 | 8,100 | — | — |
| 2000-05-03 | $13.25 | $18.75 | 30,900 | — | — |
| 2000-05-02 | $13.50 | $19.10 | 77,000 | — | — |
| 2000-05-01 | $12.81 | $18.13 | 6,700 | — | — |
| 2000-04-28 | $13.25 | $18.75 | 9,500 | — | — |
| 2000-04-27 | $12.88 | $18.22 | 57,000 | — | — |
| 2000-04-26 | $13.00 | $18.40 | 11,500 | — | — |
| 2000-04-25 | $14.00 | $19.81 | 46,500 | — | — |
| 2000-04-24 | $12.88 | $18.22 | 26,300 | — | — |
| 2000-04-20 | $12.75 | $18.04 | 27,600 | — | — |
| 2000-04-19 | $13.00 | $18.40 | 6,800 | — | — |
| 2000-04-18 | $12.97 | $18.35 | 12,800 | — | — |
| 2000-04-17 | $13.00 | $18.40 | 29,500 | — | — |
| 2000-04-14 | $12.75 | $18.04 | 16,000 | — | — |
| 2000-04-13 | $12.75 | $18.04 | 17,500 | — | — |
| 2000-04-12 | $13.00 | $18.40 | 30,300 | — | — |
| 2000-04-11 | $12.75 | $18.04 | 56,600 | — | — |
| 2000-04-10 | $12.75 | $18.04 | 32,000 | — | — |
| 2000-04-07 | $12.75 | $18.04 | 41,900 | — | — |
| 2000-04-06 | $12.63 | $17.87 | 23,000 | — | — |
| 2000-04-05 | $12.75 | $18.04 | 37,300 | — | — |
| 2000-04-04 | $12.19 | $17.25 | 22,900 | — | — |
| 2000-04-03 | $12.25 | $17.34 | 12,700 | — | — |
| 2000-03-31 | $12.00 | $16.98 | 65,000 | — | — |
| 2000-03-30 | $11.91 | $16.85 | 9,200 | — | — |
| 2000-03-29 | $11.75 | $16.63 | 12,900 | — | — |
| 2000-03-28 | $12.00 | $16.98 | 30,700 | — | — |
| 2000-03-27 | $12.00 | $16.98 | 22,900 | — | — |
| 2000-03-24 | $12.75 | $18.04 | 28,300 | — | — |
| 2000-03-23 | $12.50 | $17.69 | 10,200 | — | — |
| 2000-03-22 | $12.19 | $17.25 | 29,900 | — | — |
| 2000-03-21 | $12.50 | $17.69 | 10,100 | — | — |
| 2000-03-20 | $11.94 | $16.89 | 9,700 | — | — |
| 2000-03-17 | $12.56 | $17.78 | 7,200 | — | — |
| 2000-03-16 | $12.63 | $17.87 | 29,600 | — | — |
| 2000-03-15 | $12.88 | $18.22 | 58,400 | — | — |
| 2000-03-14 | $12.31 | $17.42 | 39,600 | — | — |
| 2000-03-13 | $12.44 | $17.60 | 24,500 | — | — |
| 2000-03-10 | $12.66 | $17.91 | 9,900 | — | — |
| 2000-03-09 | $12.44 | $17.60 | 14,600 | — | — |
| 2000-03-08 | $12.44 | $17.60 | 33,100 | — | — |
| 2000-03-07 | $13.00 | $18.11 | 5,400 | — | — |
| 2000-03-06 | $12.50 | $17.42 | 25,200 | — | — |
| 2000-03-03 | $13.50 | $18.81 | 1,800 | — | — |
| 2000-03-02 | $13.56 | $18.90 | 5,400 | — | — |
| 2000-03-01 | $13.56 | $18.90 | 11,100 | — | — |
| 2000-02-29 | $12.50 | $17.42 | 27,000 | — | — |
| 2000-02-28 | $12.25 | $17.07 | 20,300 | — | — |
| 2000-02-25 | $12.88 | $17.94 | 9,100 | — | — |
| 2000-02-24 | $12.94 | $18.03 | 32,600 | — | — |
| 2000-02-23 | $13.44 | $18.72 | 12,700 | — | — |
| 2000-02-22 | $12.94 | $18.03 | 9,800 | — | — |
| 2000-02-18 | $12.94 | $18.03 | 16,800 | — | — |
| 2000-02-17 | $13.75 | $19.16 | 35,700 | — | — |
| 2000-02-16 | $13.88 | $19.33 | 26,900 | — | — |
| 2000-02-15 | $16.00 | $22.29 | 22,400 | — | — |
| 2000-02-14 | $14.50 | $20.20 | 11,600 | — | — |
| 2000-02-11 | $15.56 | $21.68 | 8,500 | — | — |
| 2000-02-10 | $15.00 | $20.90 | 15,800 | — | — |
| 2000-02-09 | $14.94 | $20.81 | 33,600 | — | — |
| 2000-02-08 | $15.00 | $20.90 | 51,800 | — | — |
| 2000-02-07 | $14.50 | $20.20 | 16,300 | — | — |
| 2000-02-04 | $14.81 | $20.64 | 49,900 | — | — |
| 2000-02-03 | $13.63 | $18.98 | 36,900 | — | — |
| 2000-02-02 | $13.50 | $18.81 | 35,300 | — | — |
| 2000-02-01 | $12.00 | $16.72 | 35,700 | — | — |
| 2000-01-31 | $12.88 | $17.94 | 24,800 | — | — |
| 2000-01-28 | $13.31 | $18.55 | 32,400 | — | — |
| 2000-01-27 | $12.31 | $17.16 | 20,300 | — | — |
| 2000-01-26 | $12.56 | $17.50 | 23,500 | — | — |
| 2000-01-25 | $13.06 | $18.20 | 13,700 | — | — |
| 2000-01-24 | $12.75 | $17.77 | 16,700 | — | — |
| 2000-01-21 | $12.88 | $17.94 | 12,400 | — | — |
| 2000-01-20 | $13.00 | $18.11 | 19,800 | — | — |
| 2000-01-19 | $13.00 | $18.11 | 17,800 | — | — |
| 2000-01-18 | $13.75 | $19.16 | 22,100 | — | — |
| 2000-01-14 | $13.75 | $19.16 | 27,700 | — | — |
| 2000-01-13 | $13.25 | $18.46 | 3,800 | — | — |
| 2000-01-12 | $13.75 | $19.16 | 8,100 | — | — |
| 2000-01-11 | $13.38 | $18.64 | 37,200 | — | — |
| 2000-01-10 | $13.75 | $19.16 | 9,700 | — | — |
| 2000-01-07 | $14.00 | $19.51 | 9,700 | — | — |
| 2000-01-06 | $14.00 | $19.51 | 5,200 | — | — |
| 2000-01-05 | $13.56 | $18.90 | 8,200 | — | — |
| 2000-01-04 | $12.56 | $17.50 | 20,800 | — | — |
| 2000-01-03 | $14.00 | $19.51 | 8,300 | — | — |