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
- 1999-09-15 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 | $6.86 | $7.14 | 265,555 | — | — |
| 2000-12-28 | $6.79 | $7.06 | 1,045,903 | — | — |
| 2000-12-27 | $6.79 | $7.06 | 250,027 | — | — |
| 2000-12-26 | $6.82 | $7.09 | 703,760 | — | — |
| 2000-12-22 | $6.84 | $7.11 | 1,091,697 | — | — |
| 2000-12-21 | $6.72 | $6.99 | 764,030 | — | — |
| 2000-12-20 | $6.74 | $7.01 | 2,232,083 | — | — |
| 2000-12-19 | $6.98 | $7.26 | 2,876,890 | — | — |
| 2000-12-18 | $7.03 | $7.31 | 1,144,071 | — | — |
| 2000-12-15 | $7.12 | $7.41 | 2,172,077 | — | — |
| 2000-12-14 | $7.43 | $7.73 | 592,169 | — | — |
| 2000-12-13 | $7.55 | $7.85 | 828,511 | — | — |
| 2000-12-12 | $7.36 | $7.65 | 811,404 | — | — |
| 2000-12-11 | $7.46 | $7.75 | 615,330 | — | — |
| 2000-12-08 | $7.46 | $7.75 | 406,886 | — | — |
| 2000-12-07 | $7.39 | $7.68 | 451,365 | — | — |
| 2000-12-06 | $7.41 | $7.70 | 775,084 | — | — |
| 2000-12-05 | $7.39 | $7.68 | 1,373,833 | — | — |
| 2000-12-04 | $7.20 | $7.48 | 190,021 | — | — |
| 2000-12-01 | $7.29 | $7.58 | 1,240,924 | — | — |
| 2000-11-30 | $7.34 | $7.63 | 1,651,231 | — | — |
| 2000-11-29 | $7.65 | $7.95 | 472,156 | — | — |
| 2000-11-28 | $7.60 | $7.90 | 494,527 | — | — |
| 2000-11-27 | $7.79 | $8.10 | 670,336 | — | — |
| 2000-11-24 | $7.86 | $8.17 | 146,332 | — | — |
| 2000-11-22 | $7.72 | $8.02 | 462,418 | — | — |
| 2000-11-21 | $8.05 | $8.37 | 598,749 | — | — |
| 2000-11-20 | $8.00 | $8.32 | 134,488 | — | — |
| 2000-11-17 | $8.12 | $8.44 | 1,089,065 | — | — |
| 2000-11-16 | $7.88 | $8.20 | 799,034 | — | — |
| 2000-11-15 | $7.96 | $8.27 | 687,443 | — | — |
| 2000-11-14 | $7.67 | $7.98 | 603,486 | — | — |
| 2000-11-13 | $7.53 | $7.83 | 548,480 | — | — |
| 2000-11-10 | $7.69 | $8.00 | 461,102 | — | — |
| 2000-11-09 | $7.79 | $8.10 | 869,568 | — | — |
| 2000-11-08 | $7.67 | $7.98 | 392,937 | — | — |
| 2000-11-07 | $7.84 | $8.15 | 774,031 | — | — |
| 2000-11-06 | $7.74 | $8.05 | 145,542 | — | — |
| 2000-11-03 | $7.79 | $8.10 | 848,513 | — | — |
| 2000-11-02 | $8.15 | $8.47 | 177,388 | — | — |
| 2000-11-01 | $8.10 | $8.42 | 985,370 | — | — |
| 2000-10-31 | $8.03 | $8.35 | 1,208,025 | — | — |
| 2000-10-30 | $7.84 | $8.15 | 493,738 | — | — |
| 2000-10-27 | $7.77 | $8.07 | 430,047 | — | — |
| 2000-10-26 | $7.60 | $7.90 | 564,272 | — | — |
| 2000-10-25 | $7.50 | $7.80 | 456,365 | — | — |
| 2000-10-24 | $7.67 | $7.98 | 326,614 | — | — |
| 2000-10-23 | $7.46 | $7.75 | 127,909 | — | — |
| 2000-10-20 | $7.55 | $7.85 | 766,662 | — | — |
| 2000-10-19 | $7.60 | $7.90 | 607,960 | — | — |
| 2000-10-18 | $7.53 | $7.83 | 983,527 | — | — |
| 2000-10-17 | $7.60 | $7.90 | 870,884 | — | — |
| 2000-10-16 | $7.65 | $7.95 | 345,037 | — | — |
| 2000-10-13 | $7.69 | $8.00 | 924,837 | — | — |
| 2000-10-12 | $7.65 | $7.95 | 871,936 | — | — |
| 2000-10-11 | $7.69 | $8.00 | 1,900,205 | — | — |
| 2000-10-10 | $7.74 | $8.05 | 1,929,419 | — | — |
| 2000-10-09 | $7.98 | $8.30 | 401,359 | — | — |
| 2000-10-06 | $8.17 | $8.49 | 889,833 | — | — |
| 2000-10-05 | $8.24 | $8.57 | 3,485,377 | — | — |
| 2000-10-04 | $8.10 | $8.42 | 1,363,305 | — | — |
| 2000-10-03 | $8.00 | $8.32 | 2,613,967 | — | — |
| 2000-10-02 | $7.84 | $8.15 | 1,539,903 | — | — |
| 2000-09-29 | $7.62 | $7.93 | 5,499,279 | — | — |
| 2000-09-28 | $7.96 | $8.27 | 898,518 | — | — |
| 2000-09-27 | $7.98 | $8.30 | 1,144,861 | — | — |
| 2000-09-26 | $8.24 | $8.57 | 600,328 | — | — |
| 2000-09-25 | $8.57 | $8.91 | 1,017,478 | — | — |
| 2000-09-22 | $8.45 | $8.79 | 1,019,321 | — | — |
| 2000-09-21 | $8.38 | $8.72 | 721,131 | — | — |
| 2000-09-20 | $8.57 | $8.91 | 1,284,349 | — | — |
| 2000-09-19 | $8.64 | $8.99 | 1,422,785 | — | — |
| 2000-09-18 | $8.93 | $9.28 | 1,421,996 | — | — |
| 2000-09-15 | $9.07 | $9.43 | 937,996 | — | — |
| 2000-09-14 | $9.17 | $9.53 | 587,958 | — | — |
| 2000-09-13 | $9.07 | $9.43 | 770,346 | — | — |
| 2000-09-12 | $9.05 | $9.41 | 530,321 | — | — |
| 2000-09-11 | $9.07 | $9.43 | 549,270 | — | — |
| 2000-09-08 | $8.98 | $9.33 | 683,758 | — | — |
| 2000-09-07 | $8.93 | $9.28 | 2,508,429 | — | — |
| 2000-09-06 | $8.95 | $9.31 | 717,446 | — | — |
| 2000-09-05 | $9.10 | $9.46 | 761,135 | — | — |
| 2000-09-01 | $8.88 | $9.23 | 903,782 | — | — |
| 2000-08-31 | $8.91 | $9.26 | 712,709 | — | — |
| 2000-08-30 | $8.83 | $9.18 | 581,642 | — | — |
| 2000-08-29 | $8.60 | $8.94 | 763,240 | — | — |
| 2000-08-28 | $8.67 | $9.01 | 479,526 | — | — |
| 2000-08-25 | $8.67 | $9.01 | 236,868 | — | — |
| 2000-08-24 | $8.79 | $9.14 | 244,237 | — | — |
| 2000-08-23 | $8.83 | $9.18 | 456,102 | — | — |
| 2000-08-22 | $8.81 | $9.16 | 284,241 | — | — |
| 2000-08-21 | $8.86 | $9.21 | 258,712 | — | — |
| 2000-08-18 | $8.95 | $9.31 | 722,710 | — | — |
| 2000-08-17 | $9.17 | $9.53 | 473,209 | — | — |
| 2000-08-16 | $9.12 | $9.48 | 431,362 | — | — |
| 2000-08-15 | $9.02 | $9.38 | 537,427 | — | — |
| 2000-08-14 | $9.12 | $9.48 | 791,401 | — | — |
| 2000-08-11 | $9.07 | $9.43 | 397,675 | — | — |
| 2000-08-10 | $8.69 | $9.04 | 116,065 | — | — |
| 2000-08-09 | $8.69 | $9.04 | 288,715 | — | — |
| 2000-08-08 | $8.72 | $9.06 | 512,161 | — | — |
| 2000-08-07 | $8.79 | $9.14 | 766,135 | — | — |
| 2000-08-04 | $8.79 | $9.14 | 623,488 | — | — |
| 2000-08-03 | $8.74 | $9.09 | 723,236 | — | — |
| 2000-08-02 | $8.81 | $9.16 | 455,049 | — | — |
| 2000-08-01 | $8.86 | $9.21 | 935,364 | — | — |
| 2000-07-31 | $8.93 | $9.28 | 481,368 | — | — |
| 2000-07-28 | $8.81 | $9.16 | 600,854 | — | — |
| 2000-07-27 | $9.12 | $9.49 | 1,141,176 | — | — |
| 2000-07-26 | $9.02 | $9.38 | 275,293 | — | — |
| 2000-07-25 | $9.12 | $9.49 | 909,572 | — | — |
| 2000-07-24 | $9.07 | $9.43 | 411,887 | — | — |
| 2000-07-21 | $9.07 | $9.43 | 654,018 | — | — |
| 2000-07-20 | $9.26 | $9.63 | 852,724 | — | — |
| 2000-07-19 | $9.24 | $9.60 | 1,218,026 | — | — |
| 2000-07-18 | $9.57 | $9.95 | 574,536 | — | — |
| 2000-07-17 | $9.64 | $10.02 | 446,101 | — | — |
| 2000-07-14 | $9.67 | $10.05 | 557,955 | — | — |
| 2000-07-13 | $9.62 | $10.00 | 437,153 | — | — |
| 2000-07-12 | $9.67 | $10.05 | 912,730 | — | — |
| 2000-07-11 | $9.62 | $10.00 | 1,158,283 | — | — |
| 2000-07-10 | $9.74 | $10.12 | 484,789 | — | — |
| 2000-07-07 | $9.69 | $10.07 | 869,305 | — | — |
| 2000-07-06 | $9.43 | $9.80 | 702,971 | — | — |
| 2000-07-05 | $9.45 | $9.83 | 936,154 | — | — |
| 2000-07-03 | $9.24 | $9.60 | 796,402 | — | — |
| 2000-06-30 | $8.88 | $9.23 | 1,125,385 | — | — |
| 2000-06-29 | $8.79 | $9.14 | 775,873 | — | — |
| 2000-06-28 | $8.38 | $8.72 | 1,253,820 | — | — |
| 2000-06-27 | $8.17 | $8.49 | 638,227 | — | — |
| 2000-06-26 | $8.07 | $8.39 | 841,144 | — | — |
| 2000-06-23 | $8.07 | $8.39 | 273,187 | — | — |
| 2000-06-22 | $8.17 | $8.49 | 1,369,622 | — | — |
| 2000-06-21 | $8.19 | $8.52 | 1,469,633 | — | — |
| 2000-06-20 | $8.03 | $8.35 | 1,048,008 | — | — |
| 2000-06-19 | $8.17 | $8.49 | 467,945 | — | — |
| 2000-06-16 | $8.17 | $8.49 | 1,313,037 | — | — |
| 2000-06-15 | $8.17 | $8.49 | 789,033 | — | — |
| 2000-06-14 | $8.29 | $8.62 | 638,490 | — | — |
| 2000-06-13 | $8.10 | $8.42 | 738,764 | — | — |
| 2000-06-12 | $7.93 | $8.25 | 1,095,908 | — | — |
| 2000-06-09 | $7.74 | $8.05 | 914,573 | — | — |
| 2000-06-08 | $7.65 | $7.95 | 895,886 | — | — |
| 2000-06-07 | $7.53 | $7.83 | 1,881,256 | — | — |
| 2000-06-06 | $7.67 | $7.98 | 1,483,318 | — | — |
| 2000-06-05 | $8.29 | $8.62 | 1,095,645 | — | — |
| 2000-06-02 | $8.50 | $8.84 | 2,118,124 | — | — |
| 2000-06-01 | $8.03 | $8.35 | 1,443,577 | — | — |
| 2000-05-31 | $8.05 | $8.37 | 349,511 | — | — |
| 2000-05-30 | $8.24 | $8.57 | 904,045 | — | — |
| 2000-05-26 | $8.00 | $8.32 | 929,837 | — | — |
| 2000-05-25 | $8.00 | $8.32 | 1,164,336 | — | — |
| 2000-05-24 | $7.96 | $8.27 | 1,869,413 | — | — |
| 2000-05-23 | $7.86 | $8.17 | 1,058,009 | — | — |
| 2000-05-22 | $7.91 | $8.22 | 1,288,824 | — | — |
| 2000-05-19 | $7.98 | $8.30 | 1,245,924 | — | — |
| 2000-05-18 | $8.12 | $8.44 | 3,315,095 | — | — |
| 2000-05-17 | $8.19 | $8.52 | 404,517 | — | — |
| 2000-05-16 | $8.41 | $8.74 | 892,202 | — | — |
| 2000-05-15 | $8.17 | $8.49 | 392,148 | — | — |
| 2000-05-12 | $8.12 | $8.44 | 598,223 | — | — |
| 2000-05-11 | $7.81 | $8.12 | 649,281 | — | — |
| 2000-05-10 | $7.79 | $8.10 | 875,358 | — | — |
| 2000-05-09 | $7.91 | $8.22 | 1,148,282 | — | — |
| 2000-05-08 | $7.79 | $8.10 | 871,410 | — | — |
| 2000-05-05 | $7.84 | $8.15 | 110,012 | — | — |
| 2000-05-04 | $7.86 | $8.17 | 1,824,408 | — | — |
| 2000-05-03 | $7.96 | $7.96 | 651,123 | — | — |
| 2000-05-02 | $8.26 | $8.26 | 484,789 | — | — |
| 2000-05-01 | $8.26 | $8.26 | 81,325 | — | — |
| 2000-04-28 | $8.31 | $8.31 | 1,225,659 | — | — |
| 2000-04-27 | $8.31 | $8.31 | 946,945 | — | — |
| 2000-04-26 | $8.29 | $8.29 | 1,394,098 | — | — |
| 2000-04-25 | $8.45 | $8.45 | 845,881 | — | — |
| 2000-04-24 | $7.79 | $7.79 | 921,942 | — | — |
| 2000-04-20 | $8.17 | $8.17 | 164,491 | — | — |
| 2000-04-19 | $7.84 | $7.84 | 472,946 | — | — |
| 2000-04-18 | $8.19 | $8.19 | 821,668 | — | — |
| 2000-04-17 | $7.79 | $7.79 | 711,393 | — | — |
| 2000-04-14 | $7.81 | $7.81 | 1,019,321 | — | — |
| 2000-04-13 | $8.36 | $8.36 | 926,153 | — | — |
| 2000-04-12 | $8.38 | $8.38 | 524,530 | — | — |
| 2000-04-11 | $8.60 | $8.60 | 574,009 | — | — |
| 2000-04-10 | $8.72 | $8.72 | 479,262 | — | — |
| 2000-04-07 | $9.10 | $9.10 | 968,526 | — | — |
| 2000-04-06 | $9.10 | $9.10 | 1,257,241 | — | — |
| 2000-04-05 | $8.98 | $8.98 | 1,827,303 | — | — |
| 2000-04-04 | $8.69 | $8.69 | 1,056,956 | — | — |
| 2000-04-03 | $8.88 | $8.88 | 1,733,872 | — | — |
| 2000-03-31 | $8.60 | $8.60 | 1,692,288 | — | — |
| 2000-03-30 | $8.60 | $8.60 | 1,279,349 | — | — |
| 2000-03-29 | $9.07 | $9.07 | 1,230,659 | — | — |
| 2000-03-28 | $9.45 | $9.45 | 490,316 | — | — |
| 2000-03-27 | $9.74 | $9.74 | 844,039 | — | — |
| 2000-03-24 | $9.74 | $9.74 | 714,025 | — | — |
| 2000-03-23 | $9.78 | $9.78 | 1,008,530 | — | — |
| 2000-03-22 | $9.67 | $9.67 | 353,196 | — | — |
| 2000-03-21 | $9.90 | $9.90 | 579,273 | — | — |
| 2000-03-20 | $9.97 | $9.97 | 1,038,270 | — | — |
| 2000-03-17 | $9.78 | $9.78 | 527,952 | — | — |
| 2000-03-16 | $9.69 | $9.69 | 865,094 | — | — |
| 2000-03-15 | $9.76 | $9.76 | 1,449,894 | — | — |
| 2000-03-14 | $9.62 | $9.62 | 1,342,250 | — | — |
| 2000-03-13 | $9.76 | $9.76 | 1,216,447 | — | — |
| 2000-03-10 | $9.97 | $9.97 | 1,957,580 | — | — |
| 2000-03-09 | $10.26 | $10.26 | 1,252,241 | — | — |
| 2000-03-08 | $10.07 | $10.07 | 2,176,025 | — | — |
| 2000-03-07 | $9.57 | $9.57 | 2,938,212 | — | — |
| 2000-03-06 | $8.86 | $8.86 | 1,171,969 | — | — |
| 2000-03-03 | $9.12 | $9.12 | 1,971,792 | — | — |
| 2000-03-02 | $8.74 | $8.74 | 1,281,191 | — | — |
| 2000-03-01 | $8.07 | $8.07 | 1,276,191 | — | — |
| 2000-02-29 | $8.12 | $8.12 | 639,016 | — | — |
| 2000-02-28 | $8.22 | $8.22 | 1,023,795 | — | — |
| 2000-02-25 | $8.38 | $8.38 | 1,169,863 | — | — |
| 2000-02-24 | $8.62 | $8.62 | 1,075,643 | — | — |
| 2000-02-23 | $8.81 | $8.81 | 1,132,754 | — | — |
| 2000-02-22 | $8.50 | $8.50 | 2,337,884 | — | — |
| 2000-02-18 | $8.50 | $8.50 | 1,228,554 | — | — |
| 2000-02-17 | $8.76 | $8.76 | 1,069,853 | — | — |
| 2000-02-16 | $8.74 | $8.74 | 1,533,324 | — | — |
| 2000-02-15 | $8.72 | $8.72 | 2,133,915 | — | — |
| 2000-02-14 | $8.60 | $8.60 | 1,628,334 | — | — |
| 2000-02-11 | $8.57 | $8.57 | 1,449,367 | — | — |
| 2000-02-10 | $8.83 | $8.83 | 1,758,085 | — | — |
| 2000-02-09 | $8.81 | $8.81 | 1,616,491 | — | — |
| 2000-02-08 | $9.07 | $9.07 | 1,682,814 | — | — |
| 2000-02-07 | $9.12 | $9.12 | 2,351,307 | — | — |
| 2000-02-04 | $8.36 | $8.36 | 1,825,197 | — | — |
| 2000-02-03 | $8.43 | $8.43 | 2,716,873 | — | — |
| 2000-02-02 | $8.45 | $8.45 | 848,513 | — | — |
| 2000-02-01 | $8.64 | $8.64 | 577,168 | — | — |
| 2000-01-31 | $8.31 | $8.31 | 730,079 | — | — |
| 2000-01-28 | $8.41 | $8.41 | 954,840 | — | — |
| 2000-01-27 | $8.69 | $8.69 | 994,055 | — | — |
| 2000-01-26 | $9.02 | $9.02 | 771,926 | — | — |
| 2000-01-25 | $8.76 | $8.76 | 1,204,604 | — | — |
| 2000-01-24 | $8.50 | $8.50 | 1,857,306 | — | — |
| 2000-01-21 | $8.88 | $8.88 | 1,080,117 | — | — |
| 2000-01-20 | $9.14 | $9.14 | 1,947,842 | — | — |
| 2000-01-19 | $9.57 | $9.57 | 1,048,534 | — | — |
| 2000-01-18 | $9.88 | $9.88 | 603,486 | — | — |
| 2000-01-14 | $9.88 | $9.88 | 1,119,332 | — | — |
| 2000-01-13 | $9.64 | $9.64 | 1,107,488 | — | — |
| 2000-01-12 | $9.52 | $9.52 | 481,894 | — | — |
| 2000-01-11 | $9.59 | $9.59 | 1,119,068 | — | — |
| 2000-01-10 | $9.86 | $9.86 | 1,599,647 | — | — |
| 2000-01-07 | $9.64 | $9.64 | 3,669,871 | — | — |
| 2000-01-06 | $9.48 | $9.48 | 1,063,799 | — | — |
| 2000-01-05 | $9.55 | $9.55 | 1,664,917 | — | — |
| 2000-01-04 | $9.62 | $9.62 | 1,800,458 | — | — |
| 2000-01-03 | $10.40 | $10.40 | 631,121 | — | — |