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 | $9.88 | $16.41 | 540,964 | — | — |
| 2000-12-28 | $9.77 | $16.23 | 438,760 | — | — |
| 2000-12-27 | $9.68 | $16.09 | 389,817 | — | — |
| 2000-12-26 | $9.16 | $15.22 | 338,858 | — | — |
| 2000-12-22 | $9.01 | $14.97 | 574,073 | — | — |
| 2000-12-21 | $8.86 | $14.72 | 563,708 | — | — |
| 2000-12-20 | $8.55 | $14.21 | 838,941 | — | — |
| 2000-12-19 | $8.66 | $14.39 | 1,168,010 | — | — |
| 2000-12-18 | $9.01 | $14.97 | 532,039 | — | — |
| 2000-12-15 | $8.88 | $14.75 | 1,142,963 | — | — |
| 2000-12-14 | $9.01 | $14.97 | 479,354 | — | — |
| 2000-12-13 | $9.05 | $15.04 | 740,191 | — | — |
| 2000-12-12 | $9.10 | $15.11 | 323,600 | — | — |
| 2000-12-11 | $9.03 | $15.01 | 473,020 | — | — |
| 2000-12-08 | $8.99 | $14.93 | 418,031 | — | — |
| 2000-12-07 | $8.94 | $14.86 | 391,544 | — | — |
| 2000-12-06 | $9.14 | $15.19 | 260,837 | — | — |
| 2000-12-05 | $9.23 | $15.33 | 277,536 | — | — |
| 2000-12-04 | $9.10 | $15.11 | 429,835 | — | — |
| 2000-12-01 | $8.75 | $14.54 | 218,804 | — | — |
| 2000-11-30 | $8.77 | $14.57 | 320,145 | — | — |
| 2000-11-29 | $8.81 | $14.65 | 353,253 | — | — |
| 2000-11-28 | $8.79 | $14.55 | 310,356 | — | — |
| 2000-11-27 | $8.77 | $14.52 | 408,818 | — | — |
| 2000-11-24 | $8.62 | $14.26 | 91,552 | — | — |
| 2000-11-22 | $8.53 | $14.12 | 202,970 | — | — |
| 2000-11-21 | $8.64 | $14.30 | 246,155 | — | — |
| 2000-11-20 | $8.60 | $14.23 | 215,061 | — | — |
| 2000-11-17 | $8.68 | $14.37 | 299,992 | — | — |
| 2000-11-16 | $8.60 | $14.23 | 146,829 | — | — |
| 2000-11-15 | $8.75 | $14.48 | 276,384 | — | — |
| 2000-11-14 | $8.62 | $14.26 | 553,632 | — | — |
| 2000-11-13 | $8.66 | $14.34 | 406,227 | — | — |
| 2000-11-10 | $8.75 | $14.48 | 270,626 | — | — |
| 2000-11-09 | $8.99 | $14.88 | 198,651 | — | — |
| 2000-11-08 | $8.99 | $14.88 | 303,735 | — | — |
| 2000-11-07 | $8.97 | $14.84 | 270,626 | — | — |
| 2000-11-06 | $8.94 | $14.80 | 291,643 | — | — |
| 2000-11-03 | $9.01 | $14.91 | 234,639 | — | — |
| 2000-11-02 | $9.16 | $15.16 | 258,822 | — | — |
| 2000-11-01 | $9.07 | $15.02 | 363,618 | — | — |
| 2000-10-31 | $9.10 | $15.05 | 513,614 | — | — |
| 2000-10-30 | $8.84 | $14.62 | 632,516 | — | — |
| 2000-10-27 | $8.40 | $13.91 | 411,121 | — | — |
| 2000-10-26 | $8.44 | $13.98 | 297,401 | — | — |
| 2000-10-25 | $8.40 | $13.91 | 268,611 | — | — |
| 2000-10-24 | $8.53 | $14.12 | 379,740 | — | — |
| 2000-10-23 | $8.55 | $14.16 | 289,052 | — | — |
| 2000-10-20 | $8.38 | $13.87 | 314,387 | — | — |
| 2000-10-19 | $8.29 | $13.73 | 370,239 | — | — |
| 2000-10-18 | $8.29 | $13.73 | 422,349 | — | — |
| 2000-10-17 | $7.95 | $13.15 | 447,972 | — | — |
| 2000-10-16 | $8.34 | $13.80 | 605,166 | — | — |
| 2000-10-13 | $7.95 | $13.15 | 392,696 | — | — |
| 2000-10-12 | $7.82 | $12.94 | 182,241 | — | — |
| 2000-10-11 | $7.82 | $12.94 | 417,455 | — | — |
| 2000-10-10 | $7.97 | $13.19 | 297,401 | — | — |
| 2000-10-09 | $7.99 | $13.22 | 187,423 | — | — |
| 2000-10-06 | $7.95 | $13.15 | 192,605 | — | — |
| 2000-10-05 | $7.97 | $13.19 | 191,454 | — | — |
| 2000-10-04 | $8.08 | $13.37 | 198,651 | — | — |
| 2000-10-03 | $8.01 | $13.26 | 303,447 | — | — |
| 2000-10-02 | $7.86 | $13.01 | 421,486 | — | — |
| 2000-09-29 | $7.95 | $13.15 | 886,444 | — | — |
| 2000-09-28 | $7.71 | $12.76 | 786,831 | — | — |
| 2000-09-27 | $7.68 | $12.72 | 204,985 | — | — |
| 2000-09-26 | $7.58 | $12.54 | 546,722 | — | — |
| 2000-09-25 | $7.51 | $12.43 | 263,141 | — | — |
| 2000-09-22 | $7.38 | $12.22 | 318,705 | — | — |
| 2000-09-21 | $7.49 | $12.40 | 313,811 | — | — |
| 2000-09-20 | $7.53 | $12.47 | 256,519 | — | — |
| 2000-09-19 | $7.40 | $12.25 | 713,128 | — | — |
| 2000-09-18 | $7.36 | $12.18 | 443,078 | — | — |
| 2000-09-15 | $7.40 | $12.25 | 1,286,913 | — | — |
| 2000-09-14 | $7.71 | $12.76 | 794,892 | — | — |
| 2000-09-13 | $7.66 | $12.68 | 2,754,627 | — | — |
| 2000-09-12 | $7.77 | $12.86 | 3,083,985 | — | — |
| 2000-09-11 | $8.97 | $14.84 | 361,315 | — | — |
| 2000-09-08 | $9.03 | $14.95 | 480,793 | — | — |
| 2000-09-07 | $9.01 | $14.91 | 511,310 | — | — |
| 2000-09-06 | $8.94 | $14.80 | 373,694 | — | — |
| 2000-09-05 | $8.79 | $14.55 | 614,954 | — | — |
| 2000-09-01 | $8.79 | $14.55 | 459,488 | — | — |
| 2000-08-31 | $8.73 | $14.45 | 373,694 | — | — |
| 2000-08-30 | $8.58 | $14.19 | 604,590 | — | — |
| 2000-08-29 | $8.73 | $14.39 | 569,754 | — | — |
| 2000-08-28 | $8.75 | $14.42 | 473,020 | — | — |
| 2000-08-25 | $8.29 | $13.67 | 855,639 | — | — |
| 2000-08-24 | $8.31 | $13.71 | 190,878 | — | — |
| 2000-08-23 | $8.31 | $13.71 | 332,812 | — | — |
| 2000-08-22 | $8.47 | $13.96 | 288,764 | — | — |
| 2000-08-21 | $8.58 | $14.14 | 397,590 | — | — |
| 2000-08-18 | $8.42 | $13.89 | 273,793 | — | — |
| 2000-08-17 | $8.27 | $13.64 | 500,946 | — | — |
| 2000-08-16 | $8.42 | $13.89 | 235,790 | — | — |
| 2000-08-15 | $8.38 | $13.81 | 510,447 | — | — |
| 2000-08-14 | $8.38 | $13.81 | 563,996 | — | — |
| 2000-08-11 | $8.40 | $13.85 | 342,601 | — | — |
| 2000-08-10 | $8.31 | $13.71 | 233,775 | — | — |
| 2000-08-09 | $8.44 | $13.92 | 397,590 | — | — |
| 2000-08-08 | $8.58 | $14.14 | 553,920 | — | — |
| 2000-08-07 | $8.34 | $13.74 | 611,500 | — | — |
| 2000-08-04 | $8.25 | $13.60 | 929,053 | — | — |
| 2000-08-03 | $8.01 | $13.21 | 539,813 | — | — |
| 2000-08-02 | $7.90 | $13.03 | 666,489 | — | — |
| 2000-08-01 | $7.82 | $12.88 | 539,813 | — | — |
| 2000-07-31 | $7.64 | $12.60 | 505,265 | — | — |
| 2000-07-28 | $7.42 | $12.24 | 771,284 | — | — |
| 2000-07-27 | $7.34 | $12.10 | 340,298 | — | — |
| 2000-07-26 | $7.68 | $12.67 | 677,141 | — | — |
| 2000-07-25 | $7.79 | $12.85 | 536,358 | — | — |
| 2000-07-24 | $7.51 | $12.38 | 749,692 | — | — |
| 2000-07-21 | $7.82 | $12.88 | 477,914 | — | — |
| 2000-07-20 | $8.10 | $13.35 | 566,011 | — | — |
| 2000-07-19 | $8.25 | $13.60 | 288,764 | — | — |
| 2000-07-18 | $8.16 | $13.46 | 403,636 | — | — |
| 2000-07-17 | $8.34 | $13.74 | 438,760 | — | — |
| 2000-07-14 | $8.49 | $13.99 | 126,388 | — | — |
| 2000-07-13 | $8.47 | $13.96 | 203,833 | — | — |
| 2000-07-12 | $8.38 | $13.81 | 211,894 | — | — |
| 2000-07-11 | $8.51 | $14.03 | 186,271 | — | — |
| 2000-07-10 | $8.53 | $14.06 | 267,459 | — | — |
| 2000-07-07 | $8.34 | $13.74 | 659,003 | — | — |
| 2000-07-06 | $8.47 | $13.96 | 331,373 | — | — |
| 2000-07-05 | $8.55 | $14.10 | 367,936 | — | — |
| 2000-07-03 | $8.68 | $14.32 | 228,593 | — | — |
| 2000-06-30 | $8.45 | $13.93 | 945,176 | — | — |
| 2000-06-29 | $8.55 | $14.10 | 1,032,985 | — | — |
| 2000-06-28 | $8.08 | $13.32 | 726,948 | — | — |
| 2000-06-27 | $8.25 | $13.60 | 548,162 | — | — |
| 2000-06-26 | $8.16 | $13.46 | 429,547 | — | — |
| 2000-06-23 | $8.31 | $13.71 | 539,525 | — | — |
| 2000-06-22 | $8.31 | $13.71 | 187,711 | — | — |
| 2000-06-21 | $8.49 | $13.99 | 361,027 | — | — |
| 2000-06-20 | $8.34 | $13.74 | 869,170 | — | — |
| 2000-06-19 | $8.66 | $14.28 | 613,227 | — | — |
| 2000-06-16 | $8.99 | $14.82 | 1,287,777 | — | — |
| 2000-06-15 | $9.12 | $15.03 | 713,704 | — | — |
| 2000-06-14 | $9.29 | $15.32 | 843,547 | — | — |
| 2000-06-13 | $9.12 | $15.03 | 600,272 | — | — |
| 2000-06-12 | $9.36 | $15.42 | 239,245 | — | — |
| 2000-06-09 | $9.42 | $15.53 | 243,276 | — | — |
| 2000-06-08 | $9.51 | $15.68 | 562,557 | — | — |
| 2000-06-07 | $9.64 | $15.89 | 458,625 | — | — |
| 2000-06-06 | $9.83 | $16.21 | 367,073 | — | — |
| 2000-06-05 | $9.70 | $16.00 | 224,562 | — | — |
| 2000-06-02 | $9.75 | $16.07 | 456,897 | — | — |
| 2000-06-01 | $9.60 | $15.82 | 505,840 | — | — |
| 2000-05-31 | $9.16 | $15.10 | 154,027 | — | — |
| 2000-05-30 | $9.33 | $15.39 | 431,562 | — | — |
| 2000-05-26 | $9.07 | $14.90 | 276,096 | — | — |
| 2000-05-25 | $9.38 | $15.40 | 353,829 | — | — |
| 2000-05-24 | $9.51 | $15.62 | 407,954 | — | — |
| 2000-05-23 | $9.47 | $15.54 | 431,274 | — | — |
| 2000-05-22 | $9.36 | $15.37 | 582,134 | — | — |
| 2000-05-19 | $9.42 | $15.47 | 696,142 | — | — |
| 2000-05-18 | $9.70 | $15.94 | 379,740 | — | — |
| 2000-05-17 | $9.77 | $16.04 | 276,384 | — | — |
| 2000-05-16 | $9.90 | $16.26 | 680,020 | — | — |
| 2000-05-15 | $10.09 | $16.58 | 671,671 | — | — |
| 2000-05-12 | $10.09 | $16.58 | 739,903 | — | — |
| 2000-05-11 | $9.79 | $16.08 | 861,973 | — | — |
| 2000-05-10 | $9.38 | $15.40 | 955,252 | — | — |
| 2000-05-09 | $9.25 | $15.19 | 356,420 | — | — |
| 2000-05-08 | $9.31 | $15.29 | 912,931 | — | — |
| 2000-05-05 | $9.27 | $15.22 | 582,134 | — | — |
| 2000-05-04 | $9.16 | $15.04 | 806,696 | — | — |
| 2000-05-03 | $9.07 | $14.90 | 531,176 | — | — |
| 2000-05-02 | $9.31 | $15.29 | 281,566 | — | — |
| 2000-05-01 | $9.55 | $15.69 | 235,790 | — | — |
| 2000-04-28 | $9.33 | $15.33 | 247,018 | — | — |
| 2000-04-27 | $9.38 | $15.40 | 221,683 | — | — |
| 2000-04-26 | $9.18 | $15.08 | 373,982 | — | — |
| 2000-04-25 | $9.53 | $15.65 | 867,731 | — | — |
| 2000-04-24 | $9.20 | $15.12 | 687,505 | — | — |
| 2000-04-20 | $9.16 | $15.04 | 489,718 | — | — |
| 2000-04-19 | $9.29 | $15.26 | 986,058 | — | — |
| 2000-04-18 | $9.14 | $15.01 | 955,252 | — | — |
| 2000-04-17 | $8.88 | $14.58 | 836,350 | — | — |
| 2000-04-14 | $8.49 | $13.94 | 556,223 | — | — |
| 2000-04-13 | $8.88 | $14.58 | 281,566 | — | — |
| 2000-04-12 | $8.75 | $14.37 | 781,361 | — | — |
| 2000-04-11 | $8.40 | $13.80 | 485,975 | — | — |
| 2000-04-10 | $8.34 | $13.69 | 460,928 | — | — |
| 2000-04-07 | $8.44 | $13.87 | 703,340 | — | — |
| 2000-04-06 | $8.55 | $14.05 | 340,586 | — | — |
| 2000-04-05 | $8.42 | $13.83 | 485,112 | — | — |
| 2000-04-04 | $8.38 | $13.76 | 659,003 | — | — |
| 2000-04-03 | $8.16 | $13.40 | 449,412 | — | — |
| 2000-03-31 | $8.18 | $13.44 | 1,085,095 | — | — |
| 2000-03-30 | $8.08 | $13.26 | 543,843 | — | — |
| 2000-03-29 | $8.05 | $13.23 | 239,245 | — | — |
| 2000-03-28 | $8.03 | $13.19 | 279,263 | — | — |
| 2000-03-27 | $8.08 | $13.26 | 349,223 | — | — |
| 2000-03-24 | $8.16 | $13.40 | 360,739 | — | — |
| 2000-03-23 | $8.16 | $13.40 | 597,105 | — | — |
| 2000-03-22 | $8.14 | $13.37 | 637,411 | — | — |
| 2000-03-21 | $7.86 | $12.91 | 729,251 | — | — |
| 2000-03-20 | $7.92 | $13.01 | 343,177 | — | — |
| 2000-03-17 | $7.92 | $13.01 | 765,526 | — | — |
| 2000-03-16 | $7.90 | $12.98 | 979,724 | — | — |
| 2000-03-15 | $7.03 | $11.55 | 701,900 | — | — |
| 2000-03-14 | $6.86 | $11.27 | 798,059 | — | — |
| 2000-03-13 | $6.75 | $11.09 | 712,840 | — | — |
| 2000-03-10 | $6.88 | $11.30 | 482,520 | — | — |
| 2000-03-09 | $6.95 | $11.41 | 725,508 | — | — |
| 2000-03-08 | $7.03 | $11.55 | 423,789 | — | — |
| 2000-03-07 | $6.75 | $11.09 | 312,659 | — | — |
| 2000-03-06 | $6.86 | $11.27 | 487,991 | — | — |
| 2000-03-03 | $6.99 | $11.42 | 500,946 | — | — |
| 2000-03-02 | $6.82 | $11.14 | 429,259 | — | — |
| 2000-03-01 | $6.71 | $10.96 | 864,852 | — | — |
| 2000-02-29 | $6.90 | $11.28 | 487,127 | — | — |
| 2000-02-28 | $6.77 | $11.07 | 555,071 | — | — |
| 2000-02-25 | $6.64 | $10.85 | 324,175 | — | — |
| 2000-02-24 | $6.64 | $10.85 | 729,539 | — | — |
| 2000-02-23 | $6.88 | $11.25 | 480,217 | — | — |
| 2000-02-22 | $6.77 | $11.07 | 682,611 | — | — |
| 2000-02-18 | $6.86 | $11.21 | 509,871 | — | — |
| 2000-02-17 | $6.95 | $11.35 | 314,099 | — | — |
| 2000-02-16 | $7.06 | $11.53 | 260,262 | — | — |
| 2000-02-15 | $7.12 | $11.64 | 488,566 | — | — |
| 2000-02-14 | $6.88 | $11.25 | 182,529 | — | — |
| 2000-02-11 | $6.79 | $11.10 | 996,422 | — | — |
| 2000-02-10 | $6.86 | $11.21 | 636,835 | — | — |
| 2000-02-09 | $6.86 | $11.21 | 724,069 | — | — |
| 2000-02-08 | $7.03 | $11.49 | 224,850 | — | — |
| 2000-02-07 | $6.93 | $11.32 | 402,196 | — | — |
| 2000-02-04 | $7.01 | $11.46 | 511,886 | — | — |
| 2000-02-03 | $6.90 | $11.28 | 581,846 | — | — |
| 2000-02-02 | $6.95 | $11.35 | 330,797 | — | — |
| 2000-02-01 | $6.93 | $11.32 | 979,148 | — | — |
| 2000-01-31 | $6.79 | $11.10 | 495,764 | — | — |
| 2000-01-28 | $6.47 | $10.57 | 399,029 | — | — |
| 2000-01-27 | $6.73 | $11.00 | 299,128 | — | — |
| 2000-01-26 | $6.71 | $10.96 | 480,217 | — | — |
| 2000-01-25 | $6.69 | $10.93 | 879,535 | — | — |
| 2000-01-24 | $6.66 | $10.89 | 637,699 | — | — |
| 2000-01-21 | $7.01 | $11.46 | 1,254,092 | — | — |
| 2000-01-20 | $7.06 | $11.53 | 518,508 | — | — |
| 2000-01-19 | $7.14 | $11.67 | 492,021 | — | — |
| 2000-01-18 | $6.97 | $11.39 | 461,504 | — | — |
| 2000-01-14 | $6.75 | $11.03 | 654,397 | — | — |
| 2000-01-13 | $6.90 | $11.28 | 464,095 | — | — |
| 2000-01-12 | $6.71 | $10.96 | 729,827 | — | — |
| 2000-01-11 | $6.82 | $11.14 | 698,158 | — | — |
| 2000-01-10 | $6.84 | $11.17 | 690,960 | — | — |
| 2000-01-07 | $6.82 | $11.14 | 607,181 | — | — |
| 2000-01-06 | $6.82 | $11.14 | 837,213 | — | — |
| 2000-01-05 | $6.88 | $11.25 | 587,028 | — | — |
| 2000-01-04 | $6.73 | $11.00 | 693,263 | — | — |
| 2000-01-03 | $6.69 | $10.93 | 722,053 | — | — |