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 | $6.95 | $8.47 | 243,200 | — | — |
| 2000-12-28 | $7.19 | $8.76 | 382,000 | — | — |
| 2000-12-27 | $7.11 | $8.66 | 358,000 | — | — |
| 2000-12-26 | $6.48 | $7.90 | 386,800 | — | — |
| 2000-12-22 | $6.50 | $7.92 | 250,800 | — | — |
| 2000-12-21 | $6.27 | $7.64 | 294,400 | — | — |
| 2000-12-20 | $5.98 | $7.29 | 214,000 | — | — |
| 2000-12-19 | $6.19 | $7.54 | 288,000 | — | — |
| 2000-12-18 | $6.17 | $7.52 | 222,000 | — | — |
| 2000-12-15 | $5.94 | $7.24 | 1,194,000 | — | — |
| 2000-12-14 | $6.34 | $7.73 | 264,400 | — | — |
| 2000-12-13 | $6.41 | $7.81 | 204,400 | — | — |
| 2000-12-12 | $6.45 | $7.86 | 251,200 | — | — |
| 2000-12-11 | $6.73 | $8.21 | 729,200 | — | — |
| 2000-12-08 | $7.00 | $8.53 | 406,000 | — | — |
| 2000-12-07 | $6.41 | $7.81 | 161,200 | — | — |
| 2000-12-06 | $6.33 | $7.71 | 391,600 | — | — |
| 2000-12-05 | $6.34 | $7.73 | 504,800 | — | — |
| 2000-12-04 | $6.22 | $7.58 | 227,200 | — | — |
| 2000-12-01 | $6.14 | $7.48 | 264,800 | — | — |
| 2000-11-30 | $6.22 | $7.58 | 406,800 | — | — |
| 2000-11-29 | $6.19 | $7.54 | 329,200 | — | — |
| 2000-11-28 | $6.06 | $7.39 | 715,600 | — | — |
| 2000-11-27 | $5.98 | $7.27 | 313,600 | — | — |
| 2000-11-24 | $5.77 | $7.00 | 94,000 | — | — |
| 2000-11-22 | $5.72 | $6.95 | 305,200 | — | — |
| 2000-11-21 | $5.83 | $7.08 | 156,000 | — | — |
| 2000-11-20 | $5.84 | $7.10 | 161,200 | — | — |
| 2000-11-17 | $5.83 | $7.08 | 166,400 | — | — |
| 2000-11-16 | $5.67 | $6.89 | 166,800 | — | — |
| 2000-11-15 | $5.73 | $6.97 | 164,800 | — | — |
| 2000-11-14 | $5.72 | $6.95 | 248,400 | — | — |
| 2000-11-13 | $5.55 | $6.74 | 244,400 | — | — |
| 2000-11-10 | $5.58 | $6.78 | 185,200 | — | — |
| 2000-11-09 | $5.80 | $7.04 | 130,800 | — | — |
| 2000-11-08 | $5.81 | $7.06 | 310,400 | — | — |
| 2000-11-07 | $5.83 | $7.08 | 475,200 | — | — |
| 2000-11-06 | $5.88 | $7.14 | 448,000 | — | — |
| 2000-11-03 | $5.80 | $7.04 | 165,200 | — | — |
| 2000-11-02 | $5.80 | $7.04 | 318,400 | — | — |
| 2000-11-01 | $5.73 | $6.97 | 440,000 | — | — |
| 2000-10-31 | $5.66 | $6.87 | 375,200 | — | — |
| 2000-10-30 | $5.52 | $6.70 | 155,600 | — | — |
| 2000-10-27 | $5.33 | $6.47 | 126,800 | — | — |
| 2000-10-26 | $5.42 | $6.59 | 215,600 | — | — |
| 2000-10-25 | $5.28 | $6.42 | 256,000 | — | — |
| 2000-10-24 | $5.19 | $6.30 | 344,800 | — | — |
| 2000-10-23 | $5.33 | $6.47 | 83,600 | — | — |
| 2000-10-20 | $5.19 | $6.30 | 359,200 | — | — |
| 2000-10-19 | $5.17 | $6.28 | 182,400 | — | — |
| 2000-10-18 | $5.05 | $6.13 | 173,200 | — | — |
| 2000-10-17 | $5.03 | $6.11 | 328,800 | — | — |
| 2000-10-16 | $5.09 | $6.19 | 98,000 | — | — |
| 2000-10-13 | $5.17 | $6.28 | 154,400 | — | — |
| 2000-10-12 | $5.09 | $6.19 | 370,000 | — | — |
| 2000-10-11 | $5.11 | $6.21 | 93,200 | — | — |
| 2000-10-10 | $5.11 | $6.21 | 281,200 | — | — |
| 2000-10-09 | $5.16 | $6.26 | 247,600 | — | — |
| 2000-10-06 | $5.33 | $6.47 | 336,400 | — | — |
| 2000-10-05 | $5.38 | $6.53 | 90,000 | — | — |
| 2000-10-04 | $5.44 | $6.61 | 197,600 | — | — |
| 2000-10-03 | $5.38 | $6.53 | 241,600 | — | — |
| 2000-10-02 | $5.45 | $6.63 | 653,200 | — | — |
| 2000-09-29 | $5.50 | $6.68 | 584,000 | — | — |
| 2000-09-28 | $5.42 | $6.59 | 433,200 | — | — |
| 2000-09-27 | $5.16 | $6.26 | 220,800 | — | — |
| 2000-09-26 | $5.00 | $6.07 | 900,400 | — | — |
| 2000-09-25 | $5.09 | $6.19 | 110,400 | — | — |
| 2000-09-22 | $5.17 | $6.28 | 84,800 | — | — |
| 2000-09-21 | $5.22 | $6.34 | 182,000 | — | — |
| 2000-09-20 | $5.25 | $6.38 | 242,800 | — | — |
| 2000-09-19 | $5.23 | $6.36 | 233,600 | — | — |
| 2000-09-18 | $5.39 | $6.55 | 277,600 | — | — |
| 2000-09-15 | $5.48 | $6.66 | 520,800 | — | — |
| 2000-09-14 | $5.92 | $7.19 | 428,400 | — | — |
| 2000-09-13 | $5.97 | $7.25 | 697,200 | — | — |
| 2000-09-12 | $5.86 | $7.12 | 208,800 | — | — |
| 2000-09-11 | $5.70 | $6.93 | 272,400 | — | — |
| 2000-09-08 | $5.69 | $6.91 | 371,600 | — | — |
| 2000-09-07 | $5.67 | $6.89 | 398,000 | — | — |
| 2000-09-06 | $5.55 | $6.74 | 168,000 | — | — |
| 2000-09-05 | $5.56 | $6.76 | 390,800 | — | — |
| 2000-09-01 | $5.47 | $6.64 | 219,600 | — | — |
| 2000-08-31 | $5.28 | $6.42 | 343,600 | — | — |
| 2000-08-30 | $5.23 | $6.36 | 137,200 | — | — |
| 2000-08-29 | $5.31 | $6.45 | 625,200 | — | — |
| 2000-08-28 | $5.25 | $6.38 | 301,600 | — | — |
| 2000-08-25 | $5.28 | $6.42 | 166,000 | — | — |
| 2000-08-24 | $5.27 | $6.40 | 476,000 | — | — |
| 2000-08-23 | $5.27 | $6.40 | 1,127,200 | — | — |
| 2000-08-22 | $5.33 | $6.47 | 306,000 | — | — |
| 2000-08-21 | $5.56 | $6.74 | 168,400 | — | — |
| 2000-08-18 | $5.61 | $6.79 | 144,800 | — | — |
| 2000-08-17 | $5.63 | $6.81 | 290,400 | — | — |
| 2000-08-16 | $5.64 | $6.83 | 262,000 | — | — |
| 2000-08-15 | $5.63 | $6.81 | 244,400 | — | — |
| 2000-08-14 | $5.64 | $6.83 | 373,200 | — | — |
| 2000-08-11 | $5.48 | $6.64 | 110,000 | — | — |
| 2000-08-10 | $5.34 | $6.47 | 443,600 | — | — |
| 2000-08-09 | $5.28 | $6.40 | 290,800 | — | — |
| 2000-08-08 | $5.25 | $6.36 | 400,800 | — | — |
| 2000-08-07 | $5.08 | $6.15 | 352,400 | — | — |
| 2000-08-04 | $5.03 | $6.09 | 412,400 | — | — |
| 2000-08-03 | $5.05 | $6.11 | 564,000 | — | — |
| 2000-08-02 | $4.94 | $5.98 | 502,800 | — | — |
| 2000-08-01 | $4.86 | $5.89 | 258,400 | — | — |
| 2000-07-31 | $4.80 | $5.81 | 233,600 | — | — |
| 2000-07-28 | $4.78 | $5.79 | 223,600 | — | — |
| 2000-07-27 | $4.84 | $5.87 | 115,200 | — | — |
| 2000-07-26 | $4.89 | $5.92 | 85,200 | — | — |
| 2000-07-25 | $4.86 | $5.89 | 284,800 | — | — |
| 2000-07-24 | $4.86 | $5.89 | 168,000 | — | — |
| 2000-07-21 | $4.91 | $5.94 | 125,200 | — | — |
| 2000-07-20 | $4.97 | $6.02 | 64,400 | — | — |
| 2000-07-19 | $4.95 | $6.00 | 269,600 | — | — |
| 2000-07-18 | $5.00 | $6.06 | 134,800 | — | — |
| 2000-07-17 | $5.00 | $6.06 | 136,400 | — | — |
| 2000-07-14 | $5.11 | $6.19 | 277,600 | — | — |
| 2000-07-13 | $5.00 | $6.06 | 340,000 | — | — |
| 2000-07-12 | $4.98 | $6.04 | 74,800 | — | — |
| 2000-07-11 | $4.98 | $6.04 | 183,200 | — | — |
| 2000-07-10 | $4.98 | $6.04 | 88,000 | — | — |
| 2000-07-07 | $4.97 | $6.02 | 240,000 | — | — |
| 2000-07-06 | $5.00 | $6.06 | 290,400 | — | — |
| 2000-07-05 | $4.97 | $6.02 | 476,000 | — | — |
| 2000-07-03 | $4.88 | $5.90 | 252,400 | — | — |
| 2000-06-30 | $4.94 | $5.98 | 536,400 | — | — |
| 2000-06-29 | $5.02 | $6.07 | 379,600 | — | — |
| 2000-06-28 | $5.08 | $6.15 | 203,600 | — | — |
| 2000-06-27 | $5.05 | $6.11 | 1,702,400 | — | — |
| 2000-06-26 | $5.16 | $6.24 | 108,000 | — | — |
| 2000-06-23 | $5.19 | $6.28 | 675,200 | — | — |
| 2000-06-22 | $5.20 | $6.30 | 1,254,800 | — | — |
| 2000-06-21 | $5.23 | $6.34 | 130,800 | — | — |
| 2000-06-20 | $5.20 | $6.30 | 1,000,800 | — | — |
| 2000-06-19 | $5.39 | $6.53 | 563,600 | — | — |
| 2000-06-16 | $5.31 | $6.43 | 628,800 | — | — |
| 2000-06-15 | $5.38 | $6.51 | 245,600 | — | — |
| 2000-06-14 | $5.28 | $6.40 | 366,000 | — | — |
| 2000-06-13 | $5.45 | $6.60 | 250,800 | — | — |
| 2000-06-12 | $5.53 | $6.70 | 236,400 | — | — |
| 2000-06-09 | $5.67 | $6.87 | 180,000 | — | — |
| 2000-06-08 | $5.72 | $6.93 | 2,120,800 | — | — |
| 2000-06-07 | $5.75 | $6.96 | 211,600 | — | — |
| 2000-06-06 | $5.77 | $6.98 | 116,000 | — | — |
| 2000-06-05 | $5.78 | $7.00 | 648,800 | — | — |
| 2000-06-02 | $5.84 | $7.08 | 100,400 | — | — |
| 2000-06-01 | $5.80 | $7.02 | 231,600 | — | — |
| 2000-05-31 | $5.72 | $6.93 | 929,600 | — | — |
| 2000-05-30 | $5.80 | $7.02 | 68,400 | — | — |
| 2000-05-26 | $5.80 | $7.02 | 124,400 | — | — |
| 2000-05-25 | $5.92 | $7.17 | 186,400 | — | — |
| 2000-05-24 | $6.00 | $7.25 | 548,000 | — | — |
| 2000-05-23 | $5.83 | $7.04 | 274,000 | — | — |
| 2000-05-22 | $6.05 | $7.30 | 156,000 | — | — |
| 2000-05-19 | $6.00 | $7.25 | 144,400 | — | — |
| 2000-05-18 | $6.05 | $7.30 | 320,800 | — | — |
| 2000-05-17 | $6.06 | $7.32 | 619,200 | — | — |
| 2000-05-16 | $6.06 | $7.32 | 274,800 | — | — |
| 2000-05-15 | $5.98 | $7.23 | 113,600 | — | — |
| 2000-05-12 | $5.97 | $7.21 | 277,600 | — | — |
| 2000-05-11 | $5.97 | $7.21 | 756,000 | — | — |
| 2000-05-10 | $5.89 | $7.11 | 169,200 | — | — |
| 2000-05-09 | $6.02 | $7.26 | 300,400 | — | — |
| 2000-05-08 | $5.98 | $7.23 | 152,800 | — | — |
| 2000-05-05 | $6.02 | $7.26 | 387,600 | — | — |
| 2000-05-04 | $5.97 | $7.21 | 465,200 | — | — |
| 2000-05-03 | $5.83 | $7.04 | 378,000 | — | — |
| 2000-05-02 | $5.78 | $6.98 | 320,400 | — | — |
| 2000-05-01 | $5.78 | $6.98 | 182,000 | — | — |
| 2000-04-28 | $5.81 | $7.02 | 101,600 | — | — |
| 2000-04-27 | $5.64 | $6.81 | 191,600 | — | — |
| 2000-04-26 | $5.80 | $7.00 | 294,000 | — | — |
| 2000-04-25 | $5.80 | $7.00 | 330,800 | — | — |
| 2000-04-24 | $5.58 | $6.74 | 299,600 | — | — |
| 2000-04-20 | $5.58 | $6.74 | 174,800 | — | — |
| 2000-04-19 | $5.58 | $6.74 | 392,000 | — | — |
| 2000-04-18 | $5.56 | $6.72 | 228,400 | — | — |
| 2000-04-17 | $5.42 | $6.55 | 247,200 | — | — |
| 2000-04-14 | $5.47 | $6.60 | 222,400 | — | — |
| 2000-04-13 | $5.64 | $6.81 | 296,800 | — | — |
| 2000-04-12 | $5.64 | $6.81 | 155,600 | — | — |
| 2000-04-11 | $5.55 | $6.70 | 412,000 | — | — |
| 2000-04-10 | $5.59 | $6.75 | 230,000 | — | — |
| 2000-04-07 | $5.66 | $6.83 | 205,600 | — | — |
| 2000-04-06 | $5.61 | $6.77 | 408,400 | — | — |
| 2000-04-05 | $5.50 | $6.64 | 748,000 | — | — |
| 2000-04-04 | $5.61 | $6.77 | 372,000 | — | — |
| 2000-04-03 | $5.70 | $6.89 | 227,200 | — | — |
| 2000-03-31 | $5.64 | $6.81 | 1,064,000 | — | — |
| 2000-03-30 | $5.77 | $6.96 | 420,800 | — | — |
| 2000-03-29 | $5.77 | $6.96 | 306,000 | — | — |
| 2000-03-28 | $5.75 | $6.94 | 893,600 | — | — |
| 2000-03-27 | $5.80 | $7.00 | 898,800 | — | — |
| 2000-03-24 | $5.75 | $6.94 | 262,800 | — | — |
| 2000-03-23 | $5.77 | $6.96 | 524,800 | — | — |
| 2000-03-22 | $5.98 | $7.23 | 282,000 | — | — |
| 2000-03-21 | $5.84 | $7.06 | 558,000 | — | — |
| 2000-03-20 | $5.75 | $6.94 | 576,400 | — | — |
| 2000-03-17 | $5.97 | $7.21 | 499,200 | — | — |
| 2000-03-16 | $6.02 | $7.26 | 692,000 | — | — |
| 2000-03-15 | $5.80 | $7.00 | 924,000 | — | — |
| 2000-03-14 | $5.77 | $6.96 | 416,800 | — | — |
| 2000-03-13 | $5.75 | $6.94 | 120,000 | — | — |
| 2000-03-10 | $5.89 | $7.11 | 165,200 | — | — |
| 2000-03-09 | $5.92 | $7.15 | 285,600 | — | — |
| 2000-03-08 | $5.81 | $7.02 | 444,400 | — | — |
| 2000-03-07 | $5.77 | $6.96 | 408,800 | — | — |
| 2000-03-06 | $5.88 | $7.09 | 328,800 | — | — |
| 2000-03-03 | $5.81 | $7.02 | 312,400 | — | — |
| 2000-03-02 | $5.75 | $6.94 | 558,400 | — | — |
| 2000-03-01 | $5.83 | $7.04 | 749,200 | — | — |
| 2000-02-29 | $5.69 | $6.87 | 488,800 | — | — |
| 2000-02-28 | $5.45 | $6.59 | 354,000 | — | — |
| 2000-02-25 | $5.31 | $6.42 | 476,000 | — | — |
| 2000-02-24 | $5.27 | $6.36 | 286,400 | — | — |
| 2000-02-23 | $5.42 | $6.55 | 437,600 | — | — |
| 2000-02-22 | $5.22 | $6.28 | 403,600 | — | — |
| 2000-02-18 | $5.14 | $6.19 | 173,200 | — | — |
| 2000-02-17 | $5.06 | $6.09 | 238,000 | — | — |
| 2000-02-16 | $5.20 | $6.26 | 292,800 | — | — |
| 2000-02-15 | $5.22 | $6.28 | 154,000 | — | — |
| 2000-02-14 | $5.28 | $6.36 | 242,400 | — | — |
| 2000-02-11 | $5.25 | $6.32 | 265,200 | — | — |
| 2000-02-10 | $5.36 | $6.45 | 182,400 | — | — |
| 2000-02-09 | $5.50 | $6.62 | 285,200 | — | — |
| 2000-02-08 | $5.41 | $6.51 | 584,800 | — | — |
| 2000-02-07 | $5.31 | $6.39 | 184,400 | — | — |
| 2000-02-04 | $5.34 | $6.43 | 310,400 | — | — |
| 2000-02-03 | $5.36 | $6.45 | 394,000 | — | — |
| 2000-02-02 | $5.20 | $6.26 | 306,800 | — | — |
| 2000-02-01 | $5.14 | $6.19 | 172,800 | — | — |
| 2000-01-31 | $5.16 | $6.21 | 221,200 | — | — |
| 2000-01-28 | $5.19 | $6.24 | 1,786,000 | — | — |
| 2000-01-27 | $5.17 | $6.22 | 446,000 | — | — |
| 2000-01-26 | $5.28 | $6.36 | 255,600 | — | — |
| 2000-01-25 | $5.30 | $6.37 | 428,000 | — | — |
| 2000-01-24 | $5.28 | $6.36 | 298,400 | — | — |
| 2000-01-21 | $5.47 | $6.58 | 412,400 | — | — |
| 2000-01-20 | $5.56 | $6.69 | 441,200 | — | — |
| 2000-01-19 | $5.47 | $6.58 | 468,400 | — | — |
| 2000-01-18 | $5.47 | $6.58 | 387,200 | — | — |
| 2000-01-14 | $5.52 | $6.64 | 194,400 | — | — |
| 2000-01-13 | $5.55 | $6.68 | 223,600 | — | — |
| 2000-01-12 | $5.67 | $6.83 | 292,000 | — | — |
| 2000-01-11 | $5.69 | $6.84 | 226,800 | — | — |
| 2000-01-10 | $5.81 | $7.00 | 168,000 | — | — |
| 2000-01-07 | $5.70 | $6.86 | 306,000 | — | — |
| 2000-01-06 | $5.56 | $6.69 | 248,000 | — | — |
| 2000-01-05 | $5.61 | $6.75 | 202,000 | — | — |
| 2000-01-04 | $5.66 | $6.81 | 180,000 | — | — |
| 2000-01-03 | $5.84 | $7.03 | 205,200 | — | — |