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
- 1989-10-06 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 | $6.13 | $6.13 | 347,600 | — | — |
| 2000-12-28 | $6.19 | $6.19 | 234,900 | — | — |
| 2000-12-27 | $6.50 | $6.50 | 77,800 | — | — |
| 2000-12-26 | $6.13 | $6.13 | 98,900 | — | — |
| 2000-12-22 | $6.00 | $6.00 | 189,600 | — | — |
| 2000-12-21 | $6.19 | $6.19 | 150,800 | — | — |
| 2000-12-20 | $6.22 | $6.22 | 85,300 | — | — |
| 2000-12-19 | $6.69 | $6.69 | 28,100 | — | — |
| 2000-12-18 | $6.56 | $6.56 | 79,700 | — | — |
| 2000-12-15 | $7.13 | $7.13 | 100,700 | — | — |
| 2000-12-14 | $7.56 | $7.56 | 323,400 | — | — |
| 2000-12-13 | $7.69 | $7.69 | 138,000 | — | — |
| 2000-12-12 | $7.38 | $7.38 | 32,900 | — | — |
| 2000-12-11 | $7.75 | $7.75 | 19,800 | — | — |
| 2000-12-08 | $8.25 | $8.25 | 68,400 | — | — |
| 2000-12-07 | $7.63 | $7.63 | 72,900 | — | — |
| 2000-12-06 | $7.00 | $7.00 | 17,000 | — | — |
| 2000-12-05 | $7.06 | $7.06 | 159,200 | — | — |
| 2000-12-04 | $7.00 | $7.00 | 105,600 | — | — |
| 2000-12-01 | $6.69 | $6.69 | 63,000 | — | — |
| 2000-11-30 | $6.13 | $6.13 | 66,000 | — | — |
| 2000-11-29 | $5.88 | $5.88 | 34,400 | — | — |
| 2000-11-28 | $6.25 | $6.25 | 32,100 | — | — |
| 2000-11-27 | $6.25 | $6.25 | 130,900 | — | — |
| 2000-11-24 | $6.75 | $6.75 | 12,100 | — | — |
| 2000-11-22 | $6.88 | $6.88 | 103,000 | — | — |
| 2000-11-21 | $7.47 | $7.47 | 16,800 | — | — |
| 2000-11-20 | $7.75 | $7.75 | 26,600 | — | — |
| 2000-11-17 | $8.38 | $8.38 | 122,500 | — | — |
| 2000-11-16 | $8.19 | $8.19 | 133,300 | — | — |
| 2000-11-15 | $8.69 | $8.69 | 320,400 | — | — |
| 2000-11-14 | $7.94 | $7.94 | 70,900 | — | — |
| 2000-11-13 | $7.69 | $7.69 | 91,400 | — | — |
| 2000-11-10 | $8.13 | $8.13 | 203,200 | — | — |
| 2000-11-09 | $7.69 | $7.69 | 253,000 | — | — |
| 2000-11-08 | $7.81 | $7.81 | 255,700 | — | — |
| 2000-11-07 | $7.13 | $7.13 | 505,000 | — | — |
| 2000-11-06 | $6.38 | $6.38 | 47,100 | — | — |
| 2000-11-03 | $6.25 | $6.25 | 67,600 | — | — |
| 2000-11-02 | $6.31 | $6.31 | 74,700 | — | — |
| 2000-11-01 | $6.81 | $6.81 | 7,700 | — | — |
| 2000-10-31 | $7.25 | $7.25 | 42,600 | — | — |
| 2000-10-30 | $6.38 | $6.38 | 17,900 | — | — |
| 2000-10-27 | $6.38 | $6.38 | 116,000 | — | — |
| 2000-10-26 | $5.50 | $5.50 | 106,300 | — | — |
| 2000-10-25 | $5.81 | $5.81 | 55,200 | — | — |
| 2000-10-24 | $6.13 | $6.13 | 80,400 | — | — |
| 2000-10-23 | $6.44 | $6.44 | 36,800 | — | — |
| 2000-10-20 | $6.63 | $6.63 | 60,300 | — | — |
| 2000-10-19 | $7.06 | $7.06 | 16,600 | — | — |
| 2000-10-18 | $6.88 | $6.88 | 24,200 | — | — |
| 2000-10-17 | $7.31 | $7.31 | 52,100 | — | — |
| 2000-10-16 | $7.13 | $7.13 | 55,500 | — | — |
| 2000-10-13 | $6.88 | $6.88 | 18,400 | — | — |
| 2000-10-12 | $6.50 | $6.50 | 102,800 | — | — |
| 2000-10-11 | $6.81 | $6.81 | 103,000 | — | — |
| 2000-10-10 | $6.81 | $6.81 | 110,100 | — | — |
| 2000-10-09 | $7.00 | $7.00 | 42,700 | — | — |
| 2000-10-06 | $7.31 | $7.31 | 53,500 | — | — |
| 2000-10-05 | $7.31 | $7.31 | 49,100 | — | — |
| 2000-10-04 | $7.25 | $7.25 | 21,000 | — | — |
| 2000-10-03 | $7.38 | $7.38 | 16,600 | — | — |
| 2000-10-02 | $8.00 | $8.00 | 31,800 | — | — |
| 2000-09-29 | $7.88 | $7.88 | 38,600 | — | — |
| 2000-09-28 | $7.50 | $7.50 | 23,700 | — | — |
| 2000-09-27 | $7.88 | $7.88 | 9,500 | — | — |
| 2000-09-26 | $7.94 | $7.94 | 66,000 | — | — |
| 2000-09-25 | $8.00 | $8.00 | 24,100 | — | — |
| 2000-09-22 | $7.75 | $7.75 | 47,800 | — | — |
| 2000-09-21 | $8.19 | $8.19 | 64,000 | — | — |
| 2000-09-20 | $8.38 | $8.38 | 23,100 | — | — |
| 2000-09-19 | $8.44 | $8.44 | 37,500 | — | — |
| 2000-09-18 | $8.44 | $8.44 | 251,200 | — | — |
| 2000-09-15 | $8.88 | $8.88 | 31,700 | — | — |
| 2000-09-14 | $8.75 | $8.75 | 119,900 | — | — |
| 2000-09-13 | $8.69 | $8.69 | 83,800 | — | — |
| 2000-09-12 | $8.13 | $8.13 | 95,400 | — | — |
| 2000-09-11 | $8.00 | $8.00 | 56,600 | — | — |
| 2000-09-08 | $8.00 | $8.00 | 202,800 | — | — |
| 2000-09-07 | $7.56 | $7.56 | 59,200 | — | — |
| 2000-09-06 | $7.31 | $7.31 | 83,100 | — | — |
| 2000-09-05 | $7.38 | $7.38 | 31,300 | — | — |
| 2000-09-01 | $7.69 | $7.69 | 120,900 | — | — |
| 2000-08-31 | $7.75 | $7.75 | 201,600 | — | — |
| 2000-08-30 | $6.69 | $6.69 | 16,400 | — | — |
| 2000-08-29 | $6.75 | $6.75 | 33,400 | — | — |
| 2000-08-28 | $6.81 | $6.81 | 54,000 | — | — |
| 2000-08-25 | $6.88 | $6.88 | 10,000 | — | — |
| 2000-08-24 | $6.81 | $6.81 | 55,200 | — | — |
| 2000-08-23 | $6.41 | $6.41 | 20,700 | — | — |
| 2000-08-22 | $6.44 | $6.44 | 24,000 | — | — |
| 2000-08-21 | $6.59 | $6.59 | 57,600 | — | — |
| 2000-08-18 | $6.88 | $6.88 | 42,700 | — | — |
| 2000-08-17 | $6.25 | $6.25 | 39,600 | — | — |
| 2000-08-16 | $6.25 | $6.25 | 41,400 | — | — |
| 2000-08-15 | $6.25 | $6.25 | 16,700 | — | — |
| 2000-08-14 | $6.09 | $6.09 | 15,100 | — | — |
| 2000-08-11 | $6.03 | $6.03 | 20,600 | — | — |
| 2000-08-10 | $6.09 | $6.09 | 66,000 | — | — |
| 2000-08-09 | $6.44 | $6.44 | 58,800 | — | — |
| 2000-08-08 | $6.28 | $6.28 | 30,500 | — | — |
| 2000-08-07 | $6.38 | $6.38 | 48,600 | — | — |
| 2000-08-04 | $6.22 | $6.22 | 18,900 | — | — |
| 2000-08-03 | $6.38 | $6.38 | 30,300 | — | — |
| 2000-08-02 | $6.50 | $6.50 | 66,100 | — | — |
| 2000-08-01 | $6.25 | $6.25 | 21,500 | — | — |
| 2000-07-31 | $6.25 | $6.25 | 26,300 | — | — |
| 2000-07-28 | $6.13 | $6.13 | 30,600 | — | — |
| 2000-07-27 | $6.58 | $6.58 | 14,900 | — | — |
| 2000-07-26 | $6.81 | $6.81 | 73,400 | — | — |
| 2000-07-25 | $6.75 | $6.75 | 26,600 | — | — |
| 2000-07-24 | $6.75 | $6.75 | 45,000 | — | — |
| 2000-07-21 | $6.69 | $6.69 | 37,200 | — | — |
| 2000-07-20 | $7.38 | $7.38 | 162,100 | — | — |
| 2000-07-19 | $7.06 | $7.06 | 45,800 | — | — |
| 2000-07-18 | $7.06 | $7.06 | 43,800 | — | — |
| 2000-07-17 | $7.00 | $7.00 | 45,700 | — | — |
| 2000-07-14 | $7.06 | $7.06 | 89,700 | — | — |
| 2000-07-13 | $7.00 | $7.00 | 29,900 | — | — |
| 2000-07-12 | $7.06 | $7.06 | 65,000 | — | — |
| 2000-07-11 | $6.63 | $6.63 | 71,000 | — | — |
| 2000-07-10 | $7.06 | $7.06 | 53,300 | — | — |
| 2000-07-07 | $7.25 | $7.25 | 43,700 | — | — |
| 2000-07-06 | $7.50 | $7.50 | 35,200 | — | — |
| 2000-07-05 | $7.25 | $7.25 | 75,700 | — | — |
| 2000-07-03 | $6.88 | $6.88 | 3,900 | — | — |
| 2000-06-30 | $6.50 | $6.50 | 58,500 | — | — |
| 2000-06-29 | $6.75 | $6.75 | 61,200 | — | — |
| 2000-06-28 | $7.06 | $7.06 | 123,900 | — | — |
| 2000-06-27 | $6.75 | $6.75 | 103,400 | — | — |
| 2000-06-26 | $6.75 | $6.75 | 88,300 | — | — |
| 2000-06-23 | $6.30 | $6.30 | 198,200 | — | — |
| 2000-06-22 | $5.69 | $5.69 | 892,200 | — | — |
| 2000-06-21 | $5.44 | $5.44 | 98,200 | — | — |
| 2000-06-20 | $5.44 | $5.44 | 183,000 | — | — |
| 2000-06-19 | $5.56 | $5.56 | 152,300 | — | — |
| 2000-06-16 | $5.53 | $5.53 | 123,700 | — | — |
| 2000-06-15 | $5.69 | $5.69 | 218,700 | — | — |
| 2000-06-14 | $5.81 | $5.81 | 150,300 | — | — |
| 2000-06-13 | $5.63 | $5.63 | 183,100 | — | — |
| 2000-06-12 | $5.63 | $5.63 | 205,900 | — | — |
| 2000-06-09 | $5.84 | $5.84 | 49,900 | — | — |
| 2000-06-08 | $5.94 | $5.94 | 38,900 | — | — |
| 2000-06-07 | $5.91 | $5.91 | 98,000 | — | — |
| 2000-06-06 | $5.81 | $5.81 | 121,300 | — | — |
| 2000-06-05 | $5.50 | $5.50 | 95,500 | — | — |
| 2000-06-02 | $5.75 | $5.75 | 351,600 | — | — |
| 2000-06-01 | $5.13 | $5.13 | 210,700 | — | — |
| 2000-05-31 | $5.13 | $5.13 | 304,400 | — | — |
| 2000-05-30 | $5.00 | $5.00 | 40,900 | — | — |
| 2000-05-26 | $5.06 | $5.06 | 37,400 | — | — |
| 2000-05-25 | $5.00 | $5.00 | 66,400 | — | — |
| 2000-05-24 | $5.00 | $5.00 | 126,600 | — | — |
| 2000-05-23 | $5.38 | $5.38 | 92,800 | — | — |
| 2000-05-22 | $5.47 | $5.47 | 132,700 | — | — |
| 2000-05-19 | $5.38 | $5.38 | 56,400 | — | — |
| 2000-05-18 | $5.56 | $5.56 | 67,300 | — | — |
| 2000-05-17 | $5.56 | $5.56 | 69,400 | — | — |
| 2000-05-16 | $5.56 | $5.56 | 193,400 | — | — |
| 2000-05-15 | $5.69 | $5.69 | 53,800 | — | — |
| 2000-05-12 | $5.81 | $5.81 | 117,000 | — | — |
| 2000-05-11 | $5.75 | $5.75 | 158,100 | — | — |
| 2000-05-10 | $5.53 | $5.53 | 198,900 | — | — |
| 2000-05-09 | $5.69 | $5.69 | 1,655,700 | — | — |
| 2000-05-08 | $5.75 | $5.75 | 104,900 | — | — |
| 2000-05-05 | $5.72 | $5.72 | 203,300 | — | — |
| 2000-05-04 | $5.81 | $5.81 | 38,300 | — | — |
| 2000-05-03 | $5.81 | $5.81 | 48,600 | — | — |
| 2000-05-02 | $5.78 | $5.78 | 171,500 | — | — |
| 2000-05-01 | $5.88 | $5.88 | 199,600 | — | — |
| 2000-04-28 | $5.44 | $5.44 | 153,200 | — | — |
| 2000-04-27 | $5.56 | $5.56 | 164,500 | — | — |
| 2000-04-26 | $5.75 | $5.75 | 215,700 | — | — |
| 2000-04-25 | $5.63 | $5.63 | 304,500 | — | — |
| 2000-04-24 | $6.88 | $6.88 | 111,000 | — | — |
| 2000-04-20 | $7.13 | $7.13 | 97,200 | — | — |
| 2000-04-19 | $8.06 | $8.06 | 52,300 | — | — |
| 2000-04-18 | $7.84 | $7.84 | 69,400 | — | — |
| 2000-04-17 | $7.63 | $7.63 | 108,400 | — | — |
| 2000-04-14 | $7.63 | $7.63 | 93,800 | — | — |
| 2000-04-13 | $8.38 | $8.38 | 48,100 | — | — |
| 2000-04-12 | $8.31 | $8.31 | 114,900 | — | — |
| 2000-04-11 | $8.75 | $8.75 | 53,700 | — | — |
| 2000-04-10 | $9.00 | $9.00 | 5,900 | — | — |
| 2000-04-07 | $8.88 | $8.88 | 43,800 | — | — |
| 2000-04-06 | $8.88 | $8.88 | 76,300 | — | — |
| 2000-04-05 | $8.63 | $8.63 | 151,900 | — | — |
| 2000-04-04 | $8.25 | $8.25 | 172,500 | — | — |
| 2000-04-03 | $8.94 | $8.94 | 128,900 | — | — |
| 2000-03-31 | $9.25 | $9.25 | 74,900 | — | — |
| 2000-03-30 | $9.25 | $9.25 | 50,900 | — | — |
| 2000-03-29 | $9.59 | $9.59 | 20,800 | — | — |
| 2000-03-28 | $9.81 | $9.81 | 62,100 | — | — |
| 2000-03-27 | $9.69 | $9.69 | 29,600 | — | — |
| 2000-03-24 | $9.50 | $9.50 | 37,600 | — | — |
| 2000-03-23 | $9.25 | $9.25 | 41,000 | — | — |
| 2000-03-22 | $9.63 | $9.63 | 57,900 | — | — |
| 2000-03-21 | $9.94 | $9.94 | 106,300 | — | — |
| 2000-03-20 | $9.25 | $9.25 | 110,200 | — | — |
| 2000-03-17 | $8.56 | $8.56 | 115,800 | — | — |
| 2000-03-16 | $8.50 | $8.50 | 464,800 | — | — |
| 2000-03-15 | $9.00 | $9.00 | 145,600 | — | — |
| 2000-03-14 | $9.56 | $9.56 | 161,900 | — | — |
| 2000-03-13 | $10.19 | $10.19 | 99,800 | — | — |
| 2000-03-10 | $10.50 | $10.50 | 61,100 | — | — |
| 2000-03-09 | $10.63 | $10.63 | 41,000 | — | — |
| 2000-03-08 | $10.50 | $10.50 | 115,100 | — | — |
| 2000-03-07 | $10.50 | $10.50 | 237,200 | — | — |
| 2000-03-06 | $10.50 | $10.50 | 206,200 | — | — |
| 2000-03-03 | $10.63 | $10.63 | 47,600 | — | — |
| 2000-03-02 | $10.88 | $10.88 | 90,900 | — | — |
| 2000-03-01 | $11.44 | $11.44 | 103,100 | — | — |
| 2000-02-29 | $11.25 | $11.25 | 79,700 | — | — |
| 2000-02-28 | $11.00 | $11.00 | 45,500 | — | — |
| 2000-02-25 | $10.81 | $10.81 | 77,900 | — | — |
| 2000-02-24 | $10.81 | $10.81 | 58,000 | — | — |
| 2000-02-23 | $11.25 | $11.25 | 67,000 | — | — |
| 2000-02-22 | $11.38 | $11.38 | 1,187,100 | — | — |
| 2000-02-18 | $11.00 | $11.00 | 177,400 | — | — |
| 2000-02-17 | $11.88 | $11.88 | 234,300 | — | — |
| 2000-02-16 | $12.06 | $12.06 | 211,100 | — | — |
| 2000-02-15 | $12.69 | $12.69 | 217,200 | — | — |
| 2000-02-14 | $12.78 | $12.78 | 212,500 | — | — |
| 2000-02-11 | $12.75 | $12.75 | 300,100 | — | — |
| 2000-02-10 | $12.69 | $12.69 | 109,900 | — | — |
| 2000-02-09 | $12.81 | $12.81 | 101,700 | — | — |
| 2000-02-08 | $12.44 | $12.44 | 58,100 | — | — |
| 2000-02-07 | $12.38 | $12.38 | 54,500 | — | — |
| 2000-02-04 | $12.50 | $12.50 | 70,200 | — | — |
| 2000-02-03 | $12.75 | $12.75 | 459,800 | — | — |
| 2000-02-02 | $11.88 | $11.88 | 19,900 | — | — |
| 2000-02-01 | $12.06 | $12.06 | 59,300 | — | — |
| 2000-01-31 | $11.94 | $11.94 | 141,100 | — | — |
| 2000-01-28 | $12.63 | $12.63 | 62,800 | — | — |
| 2000-01-27 | $12.94 | $12.94 | 23,000 | — | — |
| 2000-01-26 | $13.13 | $13.13 | 29,900 | — | — |
| 2000-01-25 | $13.00 | $13.00 | 208,400 | — | — |
| 2000-01-24 | $13.38 | $13.38 | 74,700 | — | — |
| 2000-01-21 | $13.56 | $13.56 | 305,500 | — | — |
| 2000-01-20 | $13.13 | $13.13 | 167,700 | — | — |
| 2000-01-19 | $12.88 | $12.88 | 145,300 | — | — |
| 2000-01-18 | $13.94 | $13.94 | 438,800 | — | — |
| 2000-01-14 | $12.88 | $12.88 | 72,000 | — | — |
| 2000-01-13 | $12.25 | $12.25 | 27,900 | — | — |
| 2000-01-12 | $13.00 | $13.00 | 89,800 | — | — |
| 2000-01-11 | $12.75 | $12.75 | 105,800 | — | — |
| 2000-01-10 | $12.50 | $12.50 | 82,800 | — | — |
| 2000-01-07 | $12.25 | $12.25 | 70,000 | — | — |
| 2000-01-06 | $12.94 | $12.94 | 50,600 | — | — |
| 2000-01-05 | $13.19 | $13.19 | 158,700 | — | — |
| 2000-01-04 | $12.63 | $12.63 | 206,900 | — | — |
| 2000-01-03 | $11.88 | $11.88 | 199,800 | — | — |