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
- 1999-04-30 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 | $11.64 | $13.23 | 473,280 | — | — |
| 2000-12-28 | $10.78 | $12.25 | 811,200 | — | — |
| 2000-12-27 | $10.52 | $11.95 | 984,240 | — | — |
| 2000-12-26 | $9.11 | $10.36 | 351,600 | — | — |
| 2000-12-22 | $8.59 | $9.76 | 477,360 | — | — |
| 2000-12-21 | $7.94 | $9.02 | 195,840 | — | — |
| 2000-12-20 | $7.94 | $9.02 | 269,760 | — | — |
| 2000-12-19 | $7.97 | $9.05 | 137,040 | — | — |
| 2000-12-18 | $8.05 | $9.14 | 215,040 | — | — |
| 2000-12-15 | $8.05 | $9.14 | 206,880 | — | — |
| 2000-12-14 | $8.13 | $9.23 | 215,520 | — | — |
| 2000-12-13 | $8.10 | $9.20 | 168,480 | — | — |
| 2000-12-12 | $8.33 | $9.47 | 159,360 | — | — |
| 2000-12-11 | $8.31 | $9.44 | 150,000 | — | — |
| 2000-12-08 | $8.44 | $9.59 | 132,240 | — | — |
| 2000-12-07 | $8.20 | $9.32 | 215,760 | — | — |
| 2000-12-06 | $8.13 | $9.23 | 264,240 | — | — |
| 2000-12-05 | $8.26 | $9.38 | 154,080 | — | — |
| 2000-12-04 | $8.07 | $9.17 | 585,600 | — | — |
| 2000-12-01 | $8.07 | $9.17 | 148,560 | — | — |
| 2000-11-30 | $7.94 | $9.02 | 169,200 | — | — |
| 2000-11-29 | $7.94 | $9.02 | 150,000 | — | — |
| 2000-11-28 | $7.94 | $9.02 | 154,560 | — | — |
| 2000-11-27 | $8.10 | $9.20 | 227,040 | — | — |
| 2000-11-24 | $8.13 | $9.23 | 306,480 | — | — |
| 2000-11-22 | $7.81 | $8.88 | 591,120 | — | — |
| 2000-11-21 | $7.76 | $8.82 | 128,160 | — | — |
| 2000-11-20 | $7.73 | $8.79 | 146,640 | — | — |
| 2000-11-17 | $7.84 | $8.91 | 157,440 | — | — |
| 2000-11-16 | $7.79 | $8.85 | 98,400 | — | — |
| 2000-11-15 | $7.86 | $8.94 | 90,960 | — | — |
| 2000-11-14 | $7.79 | $8.85 | 266,160 | — | — |
| 2000-11-13 | $7.76 | $8.82 | 140,160 | — | — |
| 2000-11-10 | $7.71 | $8.76 | 239,760 | — | — |
| 2000-11-09 | $7.60 | $8.64 | 87,600 | — | — |
| 2000-11-08 | $7.53 | $8.55 | 110,880 | — | — |
| 2000-11-07 | $7.50 | $8.39 | 158,640 | — | — |
| 2000-11-06 | $7.40 | $8.27 | 91,200 | — | — |
| 2000-11-03 | $7.24 | $8.10 | 144,720 | — | — |
| 2000-11-02 | $7.29 | $8.16 | 110,400 | — | — |
| 2000-11-01 | $7.29 | $8.16 | 434,640 | — | — |
| 2000-10-31 | $7.06 | $7.89 | 796,560 | — | — |
| 2000-10-30 | $7.11 | $7.95 | 342,000 | — | — |
| 2000-10-27 | $7.71 | $8.62 | 319,200 | — | — |
| 2000-10-26 | $7.73 | $8.65 | 165,840 | — | — |
| 2000-10-25 | $7.84 | $8.77 | 104,400 | — | — |
| 2000-10-24 | $7.86 | $8.80 | 743,040 | — | — |
| 2000-10-23 | $7.94 | $8.88 | 100,320 | — | — |
| 2000-10-20 | $7.92 | $8.86 | 108,480 | — | — |
| 2000-10-19 | $8.18 | $9.15 | 123,600 | — | — |
| 2000-10-18 | $8.05 | $9.00 | 177,120 | — | — |
| 2000-10-17 | $8.15 | $9.12 | 272,400 | — | — |
| 2000-10-16 | $7.99 | $8.94 | 165,360 | — | — |
| 2000-10-13 | $8.33 | $9.32 | 729,360 | — | — |
| 2000-10-12 | $7.99 | $8.94 | 215,760 | — | — |
| 2000-10-11 | $8.13 | $9.09 | 407,760 | — | — |
| 2000-10-10 | $8.31 | $9.29 | 258,240 | — | — |
| 2000-10-09 | $7.86 | $8.80 | 326,880 | — | — |
| 2000-10-06 | $7.21 | $8.07 | 204,480 | — | — |
| 2000-10-05 | $7.06 | $7.89 | 212,880 | — | — |
| 2000-10-04 | $6.95 | $7.78 | 110,640 | — | — |
| 2000-10-03 | $7.06 | $7.89 | 205,200 | — | — |
| 2000-10-02 | $7.08 | $7.92 | 276,240 | — | — |
| 2000-09-29 | $6.69 | $7.49 | 276,480 | — | — |
| 2000-09-28 | $6.88 | $7.69 | 120,720 | — | — |
| 2000-09-27 | $7.08 | $7.92 | 140,400 | — | — |
| 2000-09-26 | $6.95 | $7.78 | 247,200 | — | — |
| 2000-09-25 | $7.03 | $7.86 | 220,800 | — | — |
| 2000-09-22 | $7.40 | $8.27 | 296,880 | — | — |
| 2000-09-21 | $6.82 | $7.63 | 418,560 | — | — |
| 2000-09-20 | $7.06 | $7.89 | 610,080 | — | — |
| 2000-09-19 | $7.71 | $8.62 | 193,440 | — | — |
| 2000-09-18 | $7.99 | $8.94 | 323,520 | — | — |
| 2000-09-15 | $8.05 | $9.00 | 356,640 | — | — |
| 2000-09-14 | $8.02 | $8.97 | 209,040 | — | — |
| 2000-09-13 | $7.97 | $8.91 | 117,120 | — | — |
| 2000-09-12 | $7.99 | $8.94 | 356,640 | — | — |
| 2000-09-11 | $7.97 | $8.91 | 678,480 | — | — |
| 2000-09-08 | $8.05 | $9.00 | 173,520 | — | — |
| 2000-09-07 | $8.10 | $9.06 | 219,360 | — | — |
| 2000-09-06 | $7.86 | $8.80 | 196,800 | — | — |
| 2000-09-05 | $8.26 | $9.23 | 224,400 | — | — |
| 2000-09-01 | $8.49 | $9.50 | 285,360 | — | — |
| 2000-08-31 | $8.67 | $9.70 | 209,520 | — | — |
| 2000-08-30 | $8.28 | $9.26 | 308,880 | — | — |
| 2000-08-29 | $8.18 | $9.15 | 482,400 | — | — |
| 2000-08-28 | $8.02 | $8.97 | 216,960 | — | — |
| 2000-08-25 | $7.81 | $8.74 | 57,600 | — | — |
| 2000-08-24 | $7.63 | $8.53 | 137,280 | — | — |
| 2000-08-23 | $7.79 | $8.71 | 847,680 | — | — |
| 2000-08-22 | $7.92 | $8.86 | 492,240 | — | — |
| 2000-08-21 | $7.97 | $8.91 | 301,440 | — | — |
| 2000-08-18 | $7.99 | $8.94 | 51,120 | — | — |
| 2000-08-17 | $7.99 | $8.94 | 163,440 | — | — |
| 2000-08-16 | $7.99 | $8.94 | 368,400 | — | — |
| 2000-08-15 | $7.97 | $8.91 | 243,120 | — | — |
| 2000-08-14 | $7.92 | $8.86 | 286,080 | — | — |
| 2000-08-11 | $7.68 | $8.59 | 143,040 | — | — |
| 2000-08-10 | $7.63 | $8.53 | 281,520 | — | — |
| 2000-08-09 | $7.66 | $8.56 | 274,560 | — | — |
| 2000-08-08 | $7.71 | $8.49 | 299,520 | — | — |
| 2000-08-07 | $7.53 | $8.30 | 316,080 | — | — |
| 2000-08-04 | $7.42 | $8.18 | 244,080 | — | — |
| 2000-08-03 | $7.89 | $8.69 | 381,360 | — | — |
| 2000-08-02 | $7.71 | $8.49 | 295,200 | — | — |
| 2000-08-01 | $7.40 | $8.15 | 180,960 | — | — |
| 2000-07-31 | $7.16 | $7.89 | 127,440 | — | — |
| 2000-07-28 | $6.88 | $7.57 | 99,840 | — | — |
| 2000-07-27 | $6.61 | $7.29 | 59,520 | — | — |
| 2000-07-26 | $6.69 | $7.37 | 114,960 | — | — |
| 2000-07-25 | $6.72 | $7.40 | 60,960 | — | — |
| 2000-07-24 | $6.67 | $7.34 | 194,160 | — | — |
| 2000-07-21 | $6.88 | $7.57 | 59,040 | — | — |
| 2000-07-20 | $6.93 | $7.63 | 232,080 | — | — |
| 2000-07-19 | $6.88 | $7.57 | 126,960 | — | — |
| 2000-07-18 | $6.95 | $7.66 | 147,840 | — | — |
| 2000-07-17 | $6.80 | $7.49 | 123,840 | — | — |
| 2000-07-14 | $6.74 | $7.43 | 61,920 | — | — |
| 2000-07-13 | $6.69 | $7.37 | 170,880 | — | — |
| 2000-07-12 | $6.69 | $7.37 | 129,600 | — | — |
| 2000-07-11 | $6.67 | $7.34 | 103,200 | — | — |
| 2000-07-10 | $6.38 | $7.03 | 94,080 | — | — |
| 2000-07-07 | $6.56 | $7.23 | 95,760 | — | — |
| 2000-07-06 | $6.61 | $7.29 | 76,320 | — | — |
| 2000-07-05 | $6.48 | $7.14 | 247,200 | — | — |
| 2000-07-03 | $6.41 | $7.06 | 63,120 | — | — |
| 2000-06-30 | $6.31 | $6.95 | 343,440 | — | — |
| 2000-06-29 | $6.22 | $6.86 | 332,400 | — | — |
| 2000-06-28 | $6.85 | $7.55 | 218,640 | — | — |
| 2000-06-27 | $6.72 | $7.40 | 329,040 | — | — |
| 2000-06-26 | $6.80 | $7.49 | 199,440 | — | — |
| 2000-06-23 | $6.80 | $7.49 | 225,600 | — | — |
| 2000-06-22 | $6.64 | $7.32 | 204,000 | — | — |
| 2000-06-21 | $6.77 | $7.46 | 281,760 | — | — |
| 2000-06-20 | $7.08 | $7.80 | 224,880 | — | — |
| 2000-06-19 | $6.59 | $7.26 | 209,040 | — | — |
| 2000-06-16 | $6.72 | $7.40 | 269,040 | — | — |
| 2000-06-15 | $6.51 | $7.17 | 356,400 | — | — |
| 2000-06-14 | $6.51 | $7.17 | 529,680 | — | — |
| 2000-06-13 | $5.99 | $6.60 | 114,720 | — | — |
| 2000-06-12 | $5.96 | $6.57 | 192,960 | — | — |
| 2000-06-09 | $5.81 | $6.40 | 72,960 | — | — |
| 2000-06-08 | $5.73 | $6.31 | 43,440 | — | — |
| 2000-06-07 | $5.81 | $6.40 | 102,240 | — | — |
| 2000-06-06 | $5.76 | $6.34 | 269,280 | — | — |
| 2000-06-05 | $5.73 | $6.31 | 315,840 | — | — |
| 2000-06-02 | $5.57 | $6.14 | 96,480 | — | — |
| 2000-06-01 | $5.47 | $6.02 | 299,520 | — | — |
| 2000-05-31 | $5.21 | $5.74 | 110,880 | — | — |
| 2000-05-30 | $5.21 | $5.74 | 88,080 | — | — |
| 2000-05-26 | $5.16 | $5.68 | 114,240 | — | — |
| 2000-05-25 | $5.36 | $5.91 | 152,400 | — | — |
| 2000-05-24 | $5.29 | $5.82 | 76,800 | — | — |
| 2000-05-23 | $5.26 | $5.80 | 359,040 | — | — |
| 2000-05-22 | $5.00 | $5.51 | 72,960 | — | — |
| 2000-05-19 | $4.84 | $5.34 | 69,120 | — | — |
| 2000-05-18 | $4.69 | $5.16 | 106,080 | — | — |
| 2000-05-17 | $4.87 | $5.36 | 77,280 | — | — |
| 2000-05-16 | $4.64 | $5.11 | 75,360 | — | — |
| 2000-05-15 | $4.43 | $4.88 | 74,160 | — | — |
| 2000-05-12 | $4.48 | $4.93 | 75,840 | — | — |
| 2000-05-11 | $4.61 | $5.08 | 62,640 | — | — |
| 2000-05-10 | $4.74 | $5.22 | 60,240 | — | — |
| 2000-05-09 | $4.90 | $5.39 | 73,920 | — | — |
| 2000-05-08 | $4.82 | $5.18 | 31,440 | — | — |
| 2000-05-05 | $4.87 | $5.23 | 38,400 | — | — |
| 2000-05-04 | $4.71 | $5.07 | 92,400 | — | — |
| 2000-05-03 | $4.87 | $5.23 | 31,440 | — | — |
| 2000-05-02 | $4.79 | $5.15 | 213,120 | — | — |
| 2000-05-01 | $4.74 | $5.09 | 145,680 | — | — |
| 2000-04-28 | $4.32 | $4.65 | 162,480 | — | — |
| 2000-04-27 | $4.22 | $4.54 | 98,160 | — | — |
| 2000-04-26 | $4.27 | $4.59 | 314,640 | — | — |
| 2000-04-25 | $4.38 | $4.70 | 439,680 | — | — |
| 2000-04-24 | $4.35 | $4.67 | 39,360 | — | — |
| 2000-04-20 | $4.38 | $4.70 | 85,200 | — | — |
| 2000-04-19 | $4.38 | $4.70 | 1,233,840 | — | — |
| 2000-04-18 | $4.35 | $4.67 | 108,480 | — | — |
| 2000-04-17 | $4.38 | $4.70 | 62,400 | — | — |
| 2000-04-14 | $4.32 | $4.65 | 80,400 | — | — |
| 2000-04-13 | $4.24 | $4.56 | 85,680 | — | — |
| 2000-04-12 | $4.40 | $4.73 | 107,760 | — | — |
| 2000-04-11 | $4.38 | $4.70 | 151,200 | — | — |
| 2000-04-10 | $4.32 | $4.65 | 356,160 | — | — |
| 2000-04-07 | $4.58 | $4.93 | 113,520 | — | — |
| 2000-04-06 | $4.58 | $4.93 | 44,160 | — | — |
| 2000-04-05 | $4.56 | $4.90 | 86,400 | — | — |
| 2000-04-04 | $4.51 | $4.84 | 75,360 | — | — |
| 2000-04-03 | $4.53 | $4.87 | 318,480 | — | — |
| 2000-03-31 | $4.43 | $4.76 | 263,040 | — | — |
| 2000-03-30 | $4.40 | $4.73 | 183,840 | — | — |
| 2000-03-29 | $4.45 | $4.79 | 175,680 | — | — |
| 2000-03-28 | $4.61 | $4.95 | 117,840 | — | — |
| 2000-03-27 | $4.77 | $5.12 | 64,800 | — | — |
| 2000-03-24 | $4.58 | $4.93 | 124,560 | — | — |
| 2000-03-23 | $4.64 | $4.98 | 130,080 | — | — |
| 2000-03-22 | $4.58 | $4.93 | 33,120 | — | — |
| 2000-03-21 | $4.71 | $5.07 | 99,360 | — | — |
| 2000-03-20 | $4.69 | $5.04 | 49,680 | — | — |
| 2000-03-17 | $4.74 | $5.09 | 48,000 | — | — |
| 2000-03-16 | $4.74 | $5.09 | 105,600 | — | — |
| 2000-03-15 | $4.77 | $5.12 | 127,200 | — | — |
| 2000-03-14 | $4.74 | $5.09 | 71,760 | — | — |
| 2000-03-13 | $4.71 | $5.07 | 49,440 | — | — |
| 2000-03-10 | $4.74 | $5.09 | 125,040 | — | — |
| 2000-03-09 | $4.82 | $5.18 | 36,960 | — | — |
| 2000-03-08 | $4.77 | $5.12 | 19,200 | — | — |
| 2000-03-07 | $4.84 | $5.21 | 290,880 | — | — |
| 2000-03-06 | $4.84 | $5.21 | 60,960 | — | — |
| 2000-03-03 | $4.79 | $5.15 | 193,200 | — | — |
| 2000-03-02 | $4.77 | $5.12 | 109,920 | — | — |
| 2000-03-01 | $4.74 | $5.09 | 108,240 | — | — |
| 2000-02-29 | $4.84 | $5.21 | 116,160 | — | — |
| 2000-02-28 | $4.74 | $5.09 | 88,080 | — | — |
| 2000-02-25 | $4.82 | $5.18 | 74,400 | — | — |
| 2000-02-24 | $4.84 | $5.21 | 104,880 | — | — |
| 2000-02-23 | $4.84 | $5.21 | 64,080 | — | — |
| 2000-02-22 | $5.08 | $5.46 | 72,960 | — | — |
| 2000-02-18 | $5.10 | $5.49 | 76,080 | — | — |
| 2000-02-17 | $5.08 | $5.46 | 77,280 | — | — |
| 2000-02-16 | $5.10 | $5.49 | 80,400 | — | — |
| 2000-02-15 | $5.03 | $5.40 | 45,360 | — | — |
| 2000-02-14 | $5.08 | $5.46 | 39,120 | — | — |
| 2000-02-11 | $5.03 | $5.40 | 100,320 | — | — |
| 2000-02-10 | $5.18 | $5.57 | 61,680 | — | — |
| 2000-02-09 | $5.23 | $5.63 | 396,240 | — | — |
| 2000-02-08 | $5.03 | $5.40 | 552,000 | — | — |
| 2000-02-07 | $4.95 | $5.19 | 172,320 | — | — |
| 2000-02-04 | $5.03 | $5.28 | 201,360 | — | — |
| 2000-02-03 | $5.10 | $5.36 | 99,600 | — | — |
| 2000-02-02 | $5.05 | $5.30 | 102,240 | — | — |
| 2000-02-01 | $4.97 | $5.22 | 140,640 | — | — |
| 2000-01-31 | $5.05 | $5.30 | 86,400 | — | — |
| 2000-01-28 | $5.05 | $5.30 | 158,160 | — | — |
| 2000-01-27 | $4.79 | $5.03 | 96,240 | — | — |
| 2000-01-26 | $4.51 | $4.73 | 284,640 | — | — |
| 2000-01-25 | $4.90 | $5.14 | 174,720 | — | — |
| 2000-01-24 | $4.95 | $5.19 | 125,760 | — | — |
| 2000-01-21 | $4.95 | $5.19 | 301,200 | — | — |
| 2000-01-20 | $4.92 | $5.17 | 104,640 | — | — |
| 2000-01-19 | $4.79 | $5.03 | 54,000 | — | — |
| 2000-01-18 | $4.87 | $5.11 | 89,760 | — | — |
| 2000-01-14 | $4.79 | $5.03 | 348,720 | — | — |
| 2000-01-13 | $4.82 | $5.06 | 166,320 | — | — |
| 2000-01-12 | $4.58 | $4.81 | 526,560 | — | — |
| 2000-01-11 | $4.51 | $4.73 | 76,320 | — | — |
| 2000-01-10 | $4.56 | $4.78 | 80,160 | — | — |
| 2000-01-07 | $4.53 | $4.76 | 118,320 | — | — |
| 2000-01-06 | $4.40 | $4.62 | 115,200 | — | — |
| 2000-01-05 | $4.22 | $4.43 | 431,040 | — | — |
| 2000-01-04 | $4.17 | $4.37 | 468,720 | — | — |
| 2000-01-03 | $4.24 | $4.46 | 348,240 | — | — |