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
- 1980-03-17 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 | $6.92 | $6.92 | 128,925 | — | — |
| 2000-12-28 | $7.00 | $7.00 | 194,625 | — | — |
| 2000-12-27 | $5.94 | $5.94 | 84,600 | — | — |
| 2000-12-26 | $6.17 | $6.17 | 470,025 | — | — |
| 2000-12-22 | $5.56 | $5.56 | 225,450 | — | — |
| 2000-12-21 | $5.44 | $5.44 | 99,450 | — | — |
| 2000-12-20 | $5.53 | $5.53 | 244,800 | — | — |
| 2000-12-19 | $5.72 | $5.72 | 413,100 | — | — |
| 2000-12-18 | $6.06 | $6.06 | 119,700 | — | — |
| 2000-12-15 | $6.11 | $6.11 | 184,950 | — | — |
| 2000-12-14 | $6.56 | $6.56 | 192,600 | — | — |
| 2000-12-13 | $6.28 | $6.28 | 902,475 | — | — |
| 2000-12-12 | $5.06 | $5.06 | 89,775 | — | — |
| 2000-12-11 | $5.11 | $5.11 | 119,700 | — | — |
| 2000-12-08 | $4.94 | $4.94 | 65,475 | — | — |
| 2000-12-07 | $4.69 | $4.69 | 85,275 | — | — |
| 2000-12-06 | $4.89 | $4.89 | 190,125 | — | — |
| 2000-12-05 | $4.78 | $4.78 | 137,925 | — | — |
| 2000-12-04 | $4.06 | $4.06 | 148,500 | — | — |
| 2000-12-01 | $4.44 | $4.44 | 141,750 | — | — |
| 2000-11-30 | $4.50 | $4.50 | 274,275 | — | — |
| 2000-11-29 | $5.06 | $5.06 | 47,475 | — | — |
| 2000-11-28 | $5.22 | $5.22 | 102,375 | — | — |
| 2000-11-27 | $5.39 | $5.39 | 67,725 | — | — |
| 2000-11-24 | $4.89 | $4.89 | 18,675 | — | — |
| 2000-11-22 | $4.78 | $4.78 | 74,700 | — | — |
| 2000-11-21 | $4.89 | $4.89 | 65,700 | — | — |
| 2000-11-20 | $5.39 | $5.39 | 61,425 | — | — |
| 2000-11-17 | $5.58 | $5.58 | 53,100 | — | — |
| 2000-11-16 | $5.78 | $5.78 | 26,775 | — | — |
| 2000-11-15 | $6.11 | $6.11 | 63,900 | — | — |
| 2000-11-14 | $5.75 | $5.75 | 15,075 | — | — |
| 2000-11-13 | $5.89 | $5.89 | 42,975 | — | — |
| 2000-11-10 | $6.06 | $6.06 | 34,200 | — | — |
| 2000-11-09 | $6.06 | $6.06 | 71,100 | — | — |
| 2000-11-08 | $6.53 | $6.53 | 14,400 | — | — |
| 2000-11-07 | $6.67 | $6.67 | 16,875 | — | — |
| 2000-11-06 | $6.67 | $6.67 | 48,600 | — | — |
| 2000-11-03 | $6.50 | $6.50 | 24,750 | — | — |
| 2000-11-02 | $6.44 | $6.44 | 144,225 | — | — |
| 2000-11-01 | $6.78 | $6.78 | 48,375 | — | — |
| 2000-10-31 | $6.89 | $6.89 | 145,800 | — | — |
| 2000-10-30 | $6.92 | $6.92 | 49,950 | — | — |
| 2000-10-27 | $6.92 | $6.92 | 18,675 | — | — |
| 2000-10-26 | $7.08 | $7.08 | 170,100 | — | — |
| 2000-10-25 | $7.11 | $7.11 | 47,475 | — | — |
| 2000-10-24 | $7.22 | $7.22 | 101,475 | — | — |
| 2000-10-23 | $7.00 | $7.00 | 31,500 | — | — |
| 2000-10-20 | $6.44 | $6.44 | 47,700 | — | — |
| 2000-10-19 | $6.67 | $6.67 | 110,250 | — | — |
| 2000-10-18 | $5.50 | $5.50 | 74,250 | — | — |
| 2000-10-17 | $5.92 | $5.92 | 57,600 | — | — |
| 2000-10-16 | $6.00 | $6.00 | 62,325 | — | — |
| 2000-10-13 | $5.67 | $5.67 | 55,575 | — | — |
| 2000-10-12 | $5.50 | $5.50 | 60,525 | — | — |
| 2000-10-11 | $5.78 | $5.78 | 105,975 | — | — |
| 2000-10-10 | $6.06 | $6.06 | 65,025 | — | — |
| 2000-10-09 | $6.03 | $6.03 | 69,750 | — | — |
| 2000-10-06 | $6.14 | $6.14 | 56,025 | — | — |
| 2000-10-05 | $6.28 | $6.28 | 36,450 | — | — |
| 2000-10-04 | $6.33 | $6.33 | 60,525 | — | — |
| 2000-10-03 | $6.22 | $6.22 | 75,375 | — | — |
| 2000-10-02 | $6.44 | $6.44 | 57,825 | — | — |
| 2000-09-29 | $6.56 | $6.56 | 165,825 | — | — |
| 2000-09-28 | $6.00 | $6.00 | 135,450 | — | — |
| 2000-09-27 | $6.03 | $6.03 | 144,450 | — | — |
| 2000-09-26 | $6.33 | $6.33 | 129,375 | — | — |
| 2000-09-25 | $6.61 | $6.61 | 188,325 | — | — |
| 2000-09-22 | $7.44 | $7.44 | 131,625 | — | — |
| 2000-09-21 | $7.44 | $7.44 | 27,000 | — | — |
| 2000-09-20 | $7.78 | $7.78 | 25,875 | — | — |
| 2000-09-19 | $7.78 | $7.78 | 123,975 | — | — |
| 2000-09-18 | $7.36 | $7.36 | 60,750 | — | — |
| 2000-09-15 | $7.47 | $7.47 | 87,075 | — | — |
| 2000-09-14 | $7.75 | $7.75 | 75,825 | — | — |
| 2000-09-13 | $7.94 | $7.94 | 110,925 | — | — |
| 2000-09-12 | $8.17 | $8.17 | 60,075 | — | — |
| 2000-09-11 | $8.22 | $8.22 | 68,400 | — | — |
| 2000-09-08 | $8.56 | $8.56 | 87,075 | — | — |
| 2000-09-07 | $8.28 | $8.28 | 71,325 | — | — |
| 2000-09-06 | $8.19 | $8.19 | 126,450 | — | — |
| 2000-09-05 | $8.00 | $8.00 | 58,050 | — | — |
| 2000-09-01 | $7.67 | $7.67 | 54,900 | — | — |
| 2000-08-31 | $7.89 | $7.89 | 102,150 | — | — |
| 2000-08-30 | $7.67 | $7.67 | 89,550 | — | — |
| 2000-08-29 | $7.56 | $7.56 | 299,925 | — | — |
| 2000-08-28 | $8.06 | $8.06 | 72,225 | — | — |
| 2000-08-25 | $8.06 | $8.06 | 53,325 | — | — |
| 2000-08-24 | $8.06 | $8.06 | 87,525 | — | — |
| 2000-08-23 | $8.28 | $8.28 | 98,550 | — | — |
| 2000-08-22 | $8.36 | $8.36 | 157,050 | — | — |
| 2000-08-21 | $7.94 | $7.94 | 142,650 | — | — |
| 2000-08-18 | $8.06 | $8.06 | 126,900 | — | — |
| 2000-08-17 | $8.06 | $8.06 | 313,875 | — | — |
| 2000-08-16 | $8.78 | $8.78 | 326,700 | — | — |
| 2000-08-15 | $8.33 | $8.33 | 415,350 | — | — |
| 2000-08-14 | $7.89 | $7.89 | 290,025 | — | — |
| 2000-08-11 | $7.61 | $7.61 | 182,925 | — | — |
| 2000-08-10 | $7.56 | $7.56 | 353,250 | — | — |
| 2000-08-09 | $6.92 | $6.92 | 55,125 | — | — |
| 2000-08-08 | $6.89 | $6.89 | 169,650 | — | — |
| 2000-08-07 | $7.22 | $7.22 | 335,475 | — | — |
| 2000-08-04 | $6.89 | $6.89 | 119,700 | — | — |
| 2000-08-03 | $6.75 | $6.75 | 216,225 | — | — |
| 2000-08-02 | $6.22 | $6.22 | 100,575 | — | — |
| 2000-08-01 | $6.06 | $6.06 | 119,700 | — | — |
| 2000-07-31 | $6.39 | $6.39 | 110,475 | — | — |
| 2000-07-28 | $6.11 | $6.11 | 126,000 | — | — |
| 2000-07-27 | $6.39 | $6.39 | 77,400 | — | — |
| 2000-07-26 | $6.31 | $6.31 | 117,675 | — | — |
| 2000-07-25 | $6.14 | $6.14 | 61,425 | — | — |
| 2000-07-24 | $6.17 | $6.17 | 124,425 | — | — |
| 2000-07-21 | $6.17 | $6.17 | 81,225 | — | — |
| 2000-07-20 | $6.22 | $6.22 | 38,475 | — | — |
| 2000-07-19 | $6.28 | $6.28 | 173,475 | — | — |
| 2000-07-18 | $6.11 | $6.11 | 153,900 | — | — |
| 2000-07-17 | $6.33 | $6.33 | 370,350 | — | — |
| 2000-07-14 | $6.17 | $6.17 | 107,100 | — | — |
| 2000-07-13 | $6.11 | $6.11 | 272,250 | — | — |
| 2000-07-12 | $6.22 | $6.22 | 229,725 | — | — |
| 2000-07-11 | $6.22 | $6.22 | 134,550 | — | — |
| 2000-07-10 | $6.11 | $6.11 | 280,575 | — | — |
| 2000-07-07 | $6.50 | $6.50 | 295,875 | — | — |
| 2000-07-06 | $6.78 | $6.78 | 135,900 | — | — |
| 2000-07-05 | $7.11 | $7.11 | 80,550 | — | — |
| 2000-07-03 | $7.28 | $7.28 | 43,200 | — | — |
| 2000-06-30 | $7.33 | $7.33 | 52,425 | — | — |
| 2000-06-29 | $7.33 | $7.33 | 89,550 | — | — |
| 2000-06-28 | $7.42 | $7.42 | 173,475 | — | — |
| 2000-06-27 | $7.19 | $7.19 | 157,500 | — | — |
| 2000-06-26 | $7.14 | $7.14 | 406,800 | — | — |
| 2000-06-23 | $7.14 | $7.14 | 85,275 | — | — |
| 2000-06-22 | $7.14 | $7.14 | 104,625 | — | — |
| 2000-06-21 | $7.28 | $7.28 | 140,850 | — | — |
| 2000-06-20 | $7.31 | $7.31 | 270,225 | — | — |
| 2000-06-19 | $6.89 | $6.89 | 174,600 | — | — |
| 2000-06-16 | $6.22 | $6.22 | 108,225 | — | — |
| 2000-06-15 | $6.03 | $6.03 | 105,300 | — | — |
| 2000-06-14 | $6.19 | $6.19 | 59,400 | — | — |
| 2000-06-13 | $6.00 | $6.00 | 72,000 | — | — |
| 2000-06-12 | $6.00 | $6.00 | 210,150 | — | — |
| 2000-06-09 | $6.22 | $6.22 | 279,000 | — | — |
| 2000-06-08 | $6.50 | $6.50 | 211,950 | — | — |
| 2000-06-07 | $6.86 | $6.86 | 118,350 | — | — |
| 2000-06-06 | $6.61 | $6.61 | 224,550 | — | — |
| 2000-06-05 | $6.92 | $6.92 | 220,050 | — | — |
| 2000-06-02 | $6.28 | $6.28 | 217,575 | — | — |
| 2000-06-01 | $5.89 | $5.89 | 199,575 | — | — |
| 2000-05-31 | $5.61 | $5.61 | 263,475 | — | — |
| 2000-05-30 | $5.69 | $5.69 | 476,550 | — | — |
| 2000-05-26 | $4.56 | $4.56 | 145,800 | — | — |
| 2000-05-25 | $4.56 | $4.56 | 102,600 | — | — |
| 2000-05-24 | $4.81 | $4.81 | 244,350 | — | — |
| 2000-05-23 | $5.06 | $5.06 | 78,975 | — | — |
| 2000-05-22 | $4.97 | $4.97 | 131,625 | — | — |
| 2000-05-19 | $5.17 | $5.17 | 189,225 | — | — |
| 2000-05-18 | $5.50 | $5.50 | 78,750 | — | — |
| 2000-05-17 | $5.44 | $5.44 | 78,975 | — | — |
| 2000-05-16 | $5.61 | $5.61 | 288,225 | — | — |
| 2000-05-15 | $5.39 | $5.39 | 96,750 | — | — |
| 2000-05-12 | $5.39 | $5.39 | 120,600 | — | — |
| 2000-05-11 | $5.22 | $5.22 | 165,600 | — | — |
| 2000-05-10 | $5.14 | $5.14 | 142,650 | — | — |
| 2000-05-09 | $5.33 | $5.33 | 153,450 | — | — |
| 2000-05-08 | $5.39 | $5.39 | 199,125 | — | — |
| 2000-05-05 | $5.33 | $5.33 | 54,450 | — | — |
| 2000-05-04 | $5.25 | $5.25 | 67,725 | — | — |
| 2000-05-03 | $5.28 | $5.28 | 324,000 | — | — |
| 2000-05-02 | $5.75 | $5.75 | 389,700 | — | — |
| 2000-05-01 | $5.56 | $5.56 | 272,925 | — | — |
| 2000-04-28 | $5.36 | $5.36 | 122,175 | — | — |
| 2000-04-27 | $5.36 | $5.36 | 124,875 | — | — |
| 2000-04-26 | $5.44 | $5.44 | 106,200 | — | — |
| 2000-04-25 | $5.47 | $5.47 | 120,150 | — | — |
| 2000-04-24 | $5.33 | $5.33 | 198,000 | — | — |
| 2000-04-20 | $5.03 | $5.03 | 369,450 | — | — |
| 2000-04-19 | $5.39 | $5.39 | 516,600 | — | — |
| 2000-04-18 | $5.33 | $5.33 | 428,400 | — | — |
| 2000-04-17 | $5.28 | $5.28 | 241,200 | — | — |
| 2000-04-14 | $5.33 | $5.33 | 313,650 | — | — |
| 2000-04-13 | $6.22 | $6.22 | 179,775 | — | — |
| 2000-04-12 | $6.56 | $6.56 | 135,900 | — | — |
| 2000-04-11 | $6.92 | $6.92 | 178,875 | — | — |
| 2000-04-10 | $7.22 | $7.22 | 97,200 | — | — |
| 2000-04-07 | $7.47 | $7.47 | 105,750 | — | — |
| 2000-04-06 | $7.39 | $7.39 | 193,950 | — | — |
| 2000-04-05 | $7.61 | $7.61 | 296,100 | — | — |
| 2000-04-04 | $7.61 | $7.61 | 445,500 | — | — |
| 2000-04-03 | $8.72 | $8.72 | 323,550 | — | — |
| 2000-03-31 | $8.19 | $8.19 | 467,550 | — | — |
| 2000-03-30 | $7.72 | $7.72 | 364,950 | — | — |
| 2000-03-29 | $7.67 | $7.67 | 338,625 | — | — |
| 2000-03-28 | $7.89 | $7.89 | 182,475 | — | — |
| 2000-03-27 | $7.86 | $7.86 | 90,000 | — | — |
| 2000-03-24 | $8.11 | $8.11 | 167,400 | — | — |
| 2000-03-23 | $8.00 | $8.00 | 205,200 | — | — |
| 2000-03-22 | $7.67 | $7.67 | 252,450 | — | — |
| 2000-03-21 | $7.58 | $7.58 | 299,475 | — | — |
| 2000-03-20 | $7.93 | $7.93 | 135,225 | — | — |
| 2000-03-17 | $8.22 | $8.22 | 119,700 | — | — |
| 2000-03-16 | $8.00 | $8.00 | 315,900 | — | — |
| 2000-03-15 | $7.78 | $7.78 | 489,150 | — | — |
| 2000-03-14 | $8.78 | $8.78 | 343,125 | — | — |
| 2000-03-13 | $8.67 | $8.67 | 651,150 | — | — |
| 2000-03-10 | $10.17 | $10.17 | 186,075 | — | — |
| 2000-03-09 | $10.61 | $10.61 | 445,500 | — | — |
| 2000-03-08 | $10.06 | $10.06 | 459,675 | — | — |
| 2000-03-07 | $9.50 | $9.50 | 623,475 | — | — |
| 2000-03-06 | $9.78 | $9.78 | 546,075 | — | — |
| 2000-03-03 | $10.56 | $10.56 | 710,325 | — | — |
| 2000-03-02 | $10.94 | $10.94 | 906,300 | — | — |
| 2000-03-01 | $10.72 | $10.72 | 941,625 | — | — |
| 2000-02-29 | $10.00 | $10.00 | 1,077,975 | — | — |
| 2000-02-28 | $9.33 | $9.33 | 1,732,500 | — | — |
| 2000-02-25 | $8.25 | $8.25 | 443,925 | — | — |
| 2000-02-24 | $7.94 | $7.94 | 202,950 | — | — |
| 2000-02-23 | $7.94 | $7.94 | 419,175 | — | — |
| 2000-02-22 | $8.31 | $8.31 | 720,900 | — | — |
| 2000-02-18 | $7.81 | $7.81 | 3,729,150 | — | — |
| 2000-02-17 | $8.33 | $8.33 | 343,350 | — | — |
| 2000-02-16 | $8.17 | $8.17 | 102,825 | — | — |
| 2000-02-15 | $8.44 | $8.44 | 130,725 | — | — |
| 2000-02-14 | $8.39 | $8.39 | 109,575 | — | — |
| 2000-02-11 | $8.33 | $8.33 | 378,675 | — | — |
| 2000-02-10 | $8.86 | $8.86 | 709,200 | — | — |
| 2000-02-09 | $8.28 | $8.28 | 655,425 | — | — |
| 2000-02-08 | $7.78 | $7.78 | 375,975 | — | — |
| 2000-02-07 | $6.94 | $6.94 | 46,125 | — | — |
| 2000-02-04 | $7.00 | $7.00 | 82,800 | — | — |
| 2000-02-03 | $7.33 | $7.33 | 110,250 | — | — |
| 2000-02-02 | $7.33 | $7.33 | 130,950 | — | — |
| 2000-02-01 | $7.08 | $7.08 | 117,900 | — | — |
| 2000-01-31 | $7.44 | $7.44 | 82,575 | — | — |
| 2000-01-28 | $7.33 | $7.33 | 92,025 | — | — |
| 2000-01-27 | $7.58 | $7.58 | 237,375 | — | — |
| 2000-01-26 | $7.42 | $7.42 | 107,325 | — | — |
| 2000-01-25 | $7.56 | $7.56 | 128,475 | — | — |
| 2000-01-24 | $7.17 | $7.17 | 96,525 | — | — |
| 2000-01-21 | $7.33 | $7.33 | 119,250 | — | — |
| 2000-01-20 | $7.53 | $7.53 | 169,425 | — | — |
| 2000-01-19 | $7.56 | $7.56 | 249,975 | — | — |
| 2000-01-18 | $7.67 | $7.67 | 562,500 | — | — |
| 2000-01-14 | $6.78 | $6.78 | 148,950 | — | — |
| 2000-01-13 | $6.81 | $6.81 | 58,950 | — | — |
| 2000-01-12 | $6.89 | $6.89 | 51,075 | — | — |
| 2000-01-11 | $7.08 | $7.08 | 126,900 | — | — |
| 2000-01-10 | $7.39 | $7.39 | 142,650 | — | — |
| 2000-01-07 | $7.72 | $7.72 | 164,250 | — | — |
| 2000-01-06 | $7.56 | $7.56 | 112,050 | — | — |
| 2000-01-05 | $7.00 | $7.00 | 53,775 | — | — |
| 2000-01-04 | $6.72 | $6.72 | 93,600 | — | — |
| 2000-01-03 | $6.83 | $6.83 | 151,875 | — | — |