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 | $7.38 | $13.63 | 33,900 | — | — |
| 2000-12-28 | $7.31 | $13.51 | 37,100 | — | — |
| 2000-12-27 | $7.19 | $13.28 | 31,800 | — | — |
| 2000-12-26 | $7.06 | $13.05 | 23,700 | — | — |
| 2000-12-22 | $7.25 | $13.40 | 75,600 | — | — |
| 2000-12-21 | $7.00 | $12.93 | 33,400 | — | — |
| 2000-12-20 | $7.06 | $13.05 | 35,900 | — | — |
| 2000-12-19 | $7.25 | $13.40 | 27,500 | — | — |
| 2000-12-18 | $7.31 | $13.51 | 47,600 | — | — |
| 2000-12-15 | $7.25 | $13.40 | 41,400 | — | — |
| 2000-12-14 | $7.38 | $13.63 | 10,400 | — | — |
| 2000-12-13 | $7.38 | $13.63 | 24,200 | — | — |
| 2000-12-12 | $7.44 | $13.74 | 18,300 | — | — |
| 2000-12-11 | $7.31 | $13.51 | 43,600 | — | — |
| 2000-12-08 | $7.56 | $13.97 | 29,500 | — | — |
| 2000-12-07 | $7.63 | $14.09 | 11,200 | — | — |
| 2000-12-06 | $7.50 | $13.86 | 12,000 | — | — |
| 2000-12-05 | $7.44 | $13.74 | 32,700 | — | — |
| 2000-12-04 | $7.25 | $13.40 | 6,800 | — | — |
| 2000-12-01 | $7.25 | $13.40 | 15,500 | — | — |
| 2000-11-30 | $7.25 | $13.40 | 17,200 | — | — |
| 2000-11-29 | $7.56 | $13.97 | 6,800 | — | — |
| 2000-11-28 | $7.63 | $14.09 | 37,200 | — | — |
| 2000-11-27 | $7.38 | $13.63 | 30,200 | — | — |
| 2000-11-24 | $7.63 | $14.09 | 25,100 | — | — |
| 2000-11-22 | $7.56 | $13.97 | 10,300 | — | — |
| 2000-11-21 | $7.31 | $13.51 | 22,700 | — | — |
| 2000-11-20 | $7.44 | $13.74 | 10,500 | — | — |
| 2000-11-17 | $7.56 | $13.97 | 25,100 | — | — |
| 2000-11-16 | $7.50 | $13.86 | 17,600 | — | — |
| 2000-11-15 | $7.25 | $13.40 | 11,000 | — | — |
| 2000-11-14 | $7.25 | $13.40 | 18,000 | — | — |
| 2000-11-13 | $7.44 | $13.74 | 7,200 | — | — |
| 2000-11-10 | $7.44 | $13.74 | 8,800 | — | — |
| 2000-11-09 | $7.56 | $13.97 | 13,400 | — | — |
| 2000-11-08 | $7.63 | $14.09 | 10,500 | — | — |
| 2000-11-07 | $7.63 | $14.09 | 11,900 | — | — |
| 2000-11-06 | $7.56 | $13.97 | 17,000 | — | — |
| 2000-11-03 | $7.44 | $13.74 | 22,300 | — | — |
| 2000-11-02 | $7.31 | $13.51 | 29,400 | — | — |
| 2000-11-01 | $7.38 | $13.63 | 9,300 | — | — |
| 2000-10-31 | $7.31 | $13.51 | 36,600 | — | — |
| 2000-10-30 | $7.25 | $13.40 | 5,700 | — | — |
| 2000-10-27 | $7.06 | $13.05 | 22,300 | — | — |
| 2000-10-26 | $7.19 | $13.28 | 8,900 | — | — |
| 2000-10-25 | $7.25 | $13.40 | 20,400 | — | — |
| 2000-10-24 | $7.19 | $13.28 | 19,900 | — | — |
| 2000-10-23 | $7.13 | $13.17 | 21,400 | — | — |
| 2000-10-20 | $7.06 | $13.05 | 23,900 | — | — |
| 2000-10-19 | $6.94 | $12.82 | 31,500 | — | — |
| 2000-10-18 | $6.94 | $12.82 | 10,700 | — | — |
| 2000-10-17 | $7.00 | $12.93 | 15,100 | — | — |
| 2000-10-16 | $6.88 | $12.70 | 67,100 | — | — |
| 2000-10-13 | $6.63 | $12.24 | 58,900 | — | — |
| 2000-10-12 | $6.75 | $12.47 | 41,300 | — | — |
| 2000-10-11 | $6.94 | $12.53 | 87,400 | — | — |
| 2000-10-10 | $6.81 | $12.31 | 110,900 | — | — |
| 2000-10-09 | $7.06 | $12.76 | 75,300 | — | — |
| 2000-10-06 | $7.19 | $12.98 | 14,700 | — | — |
| 2000-10-05 | $7.25 | $13.10 | 32,100 | — | — |
| 2000-10-04 | $7.31 | $13.21 | 48,800 | — | — |
| 2000-10-03 | $7.56 | $13.66 | 16,800 | — | — |
| 2000-10-02 | $7.63 | $13.77 | 33,500 | — | — |
| 2000-09-29 | $7.56 | $13.66 | 25,600 | — | — |
| 2000-09-28 | $7.44 | $13.44 | 113,200 | — | — |
| 2000-09-27 | $7.31 | $13.21 | 18,100 | — | — |
| 2000-09-26 | $7.19 | $12.98 | 15,700 | — | — |
| 2000-09-25 | $7.00 | $12.65 | 101,900 | — | — |
| 2000-09-22 | $7.38 | $13.32 | 16,500 | — | — |
| 2000-09-21 | $7.44 | $13.44 | 11,600 | — | — |
| 2000-09-20 | $7.38 | $13.32 | 18,500 | — | — |
| 2000-09-19 | $7.44 | $13.44 | 33,100 | — | — |
| 2000-09-18 | $7.56 | $13.66 | 189,500 | — | — |
| 2000-09-15 | $7.63 | $13.77 | 25,500 | — | — |
| 2000-09-14 | $7.56 | $13.66 | 85,400 | — | — |
| 2000-09-13 | $7.56 | $13.66 | 31,000 | — | — |
| 2000-09-12 | $7.63 | $13.77 | 38,100 | — | — |
| 2000-09-11 | $7.63 | $13.77 | 60,000 | — | — |
| 2000-09-08 | $7.56 | $13.66 | 46,800 | — | — |
| 2000-09-07 | $7.81 | $14.11 | 11,200 | — | — |
| 2000-09-06 | $7.75 | $14.00 | 32,900 | — | — |
| 2000-09-05 | $7.81 | $14.11 | 19,400 | — | — |
| 2000-09-01 | $7.81 | $14.11 | 19,300 | — | — |
| 2000-08-31 | $7.88 | $14.23 | 10,200 | — | — |
| 2000-08-30 | $8.00 | $14.45 | 15,200 | — | — |
| 2000-08-29 | $7.94 | $14.34 | 13,600 | — | — |
| 2000-08-28 | $7.94 | $14.34 | 98,700 | — | — |
| 2000-08-25 | $8.13 | $14.68 | 22,200 | — | — |
| 2000-08-24 | $8.00 | $14.45 | 14,600 | — | — |
| 2000-08-23 | $8.19 | $14.79 | 9,100 | — | — |
| 2000-08-22 | $8.19 | $14.79 | 11,500 | — | — |
| 2000-08-21 | $8.19 | $14.79 | 8,200 | — | — |
| 2000-08-18 | $8.38 | $15.13 | 22,300 | — | — |
| 2000-08-17 | $8.50 | $15.36 | 31,100 | — | — |
| 2000-08-16 | $8.13 | $14.68 | 77,200 | — | — |
| 2000-08-15 | $7.75 | $14.00 | 216,000 | — | — |
| 2000-08-14 | $7.75 | $14.00 | 22,200 | — | — |
| 2000-08-11 | $7.75 | $14.00 | 30,600 | — | — |
| 2000-08-10 | $7.75 | $14.00 | 20,400 | — | — |
| 2000-08-09 | $7.69 | $13.89 | 110,300 | — | — |
| 2000-08-08 | $7.94 | $14.34 | 8,400 | — | — |
| 2000-08-07 | $7.88 | $14.23 | 21,300 | — | — |
| 2000-08-04 | $8.00 | $14.45 | 9,000 | — | — |
| 2000-08-03 | $7.94 | $14.34 | 36,200 | — | — |
| 2000-08-02 | $8.00 | $14.45 | 28,800 | — | — |
| 2000-08-01 | $7.88 | $14.23 | 22,700 | — | — |
| 2000-07-31 | $8.00 | $14.45 | 14,000 | — | — |
| 2000-07-28 | $7.88 | $14.23 | 17,300 | — | — |
| 2000-07-27 | $8.00 | $14.45 | 24,600 | — | — |
| 2000-07-26 | $8.06 | $14.56 | 27,900 | — | — |
| 2000-07-25 | $7.88 | $14.23 | 35,100 | — | — |
| 2000-07-24 | $8.00 | $14.45 | 13,100 | — | — |
| 2000-07-21 | $7.75 | $14.00 | 26,200 | — | — |
| 2000-07-20 | $7.81 | $14.11 | 21,300 | — | — |
| 2000-07-19 | $7.88 | $14.23 | 8,800 | — | — |
| 2000-07-18 | $7.88 | $14.23 | 21,300 | — | — |
| 2000-07-17 | $7.94 | $14.34 | 19,300 | — | — |
| 2000-07-14 | $7.88 | $14.23 | 18,300 | — | — |
| 2000-07-13 | $7.69 | $13.89 | 21,400 | — | — |
| 2000-07-12 | $7.94 | $14.06 | 17,800 | — | — |
| 2000-07-11 | $7.94 | $14.06 | 13,800 | — | — |
| 2000-07-10 | $7.88 | $13.95 | 24,200 | — | — |
| 2000-07-07 | $7.94 | $14.06 | 14,400 | — | — |
| 2000-07-06 | $8.00 | $14.17 | 22,000 | — | — |
| 2000-07-05 | $7.81 | $13.84 | 9,600 | — | — |
| 2000-07-03 | $7.94 | $14.06 | 2,600 | — | — |
| 2000-06-30 | $8.00 | $14.17 | 18,500 | — | — |
| 2000-06-29 | $7.94 | $14.06 | 9,000 | — | — |
| 2000-06-28 | $7.94 | $14.06 | 24,900 | — | — |
| 2000-06-27 | $7.75 | $13.73 | 30,400 | — | — |
| 2000-06-26 | $7.81 | $13.84 | 111,800 | — | — |
| 2000-06-23 | $8.00 | $14.17 | 28,100 | — | — |
| 2000-06-22 | $7.88 | $13.95 | 28,200 | — | — |
| 2000-06-21 | $7.69 | $13.62 | 43,100 | — | — |
| 2000-06-20 | $7.38 | $13.06 | 59,900 | — | — |
| 2000-06-19 | $7.63 | $13.51 | 51,100 | — | — |
| 2000-06-16 | $7.63 | $13.51 | 37,100 | — | — |
| 2000-06-15 | $7.63 | $13.51 | 43,400 | — | — |
| 2000-06-14 | $7.69 | $13.62 | 43,900 | — | — |
| 2000-06-13 | $7.69 | $13.62 | 148,800 | — | — |
| 2000-06-12 | $7.44 | $13.17 | 143,100 | — | — |
| 2000-06-09 | $6.75 | $11.96 | 238,600 | — | — |
| 2000-06-08 | $6.88 | $12.18 | 95,300 | — | — |
| 2000-06-07 | $7.00 | $12.40 | 146,400 | — | — |
| 2000-06-06 | $7.25 | $12.84 | 41,900 | — | — |
| 2000-06-05 | $7.50 | $13.28 | 13,900 | — | — |
| 2000-06-02 | $7.38 | $13.06 | 14,400 | — | — |
| 2000-06-01 | $7.38 | $13.06 | 17,300 | — | — |
| 2000-05-31 | $7.38 | $13.06 | 15,000 | — | — |
| 2000-05-30 | $7.50 | $13.28 | 13,700 | — | — |
| 2000-05-26 | $7.50 | $13.28 | 27,400 | — | — |
| 2000-05-25 | $7.50 | $13.28 | 18,900 | — | — |
| 2000-05-24 | $7.50 | $13.28 | 20,800 | — | — |
| 2000-05-23 | $7.56 | $13.39 | 12,500 | — | — |
| 2000-05-22 | $7.56 | $13.39 | 15,800 | — | — |
| 2000-05-19 | $7.50 | $13.28 | 88,900 | — | — |
| 2000-05-18 | $7.63 | $13.51 | 22,100 | — | — |
| 2000-05-17 | $7.56 | $13.39 | 17,400 | — | — |
| 2000-05-16 | $7.75 | $13.73 | 14,000 | — | — |
| 2000-05-15 | $7.56 | $13.39 | 8,900 | — | — |
| 2000-05-12 | $7.56 | $13.39 | 15,800 | — | — |
| 2000-05-11 | $7.81 | $13.84 | 14,800 | — | — |
| 2000-05-10 | $7.81 | $13.84 | 15,500 | — | — |
| 2000-05-09 | $8.00 | $14.17 | 32,200 | — | — |
| 2000-05-08 | $7.94 | $14.06 | 22,700 | — | — |
| 2000-05-05 | $8.13 | $14.39 | 30,200 | — | — |
| 2000-05-04 | $8.00 | $14.17 | 29,500 | — | — |
| 2000-05-03 | $8.00 | $14.17 | 48,800 | — | — |
| 2000-05-02 | $7.69 | $13.62 | 117,300 | — | — |
| 2000-05-01 | $7.75 | $13.73 | 211,200 | — | — |
| 2000-04-28 | $6.75 | $11.96 | 65,400 | — | — |
| 2000-04-27 | $6.75 | $11.96 | 62,900 | — | — |
| 2000-04-26 | $7.00 | $12.40 | 61,300 | — | — |
| 2000-04-25 | $7.13 | $12.62 | 98,200 | — | — |
| 2000-04-24 | $7.06 | $12.51 | 21,200 | — | — |
| 2000-04-20 | $7.13 | $12.62 | 13,400 | — | — |
| 2000-04-19 | $7.13 | $12.62 | 27,900 | — | — |
| 2000-04-18 | $7.06 | $12.51 | 60,800 | — | — |
| 2000-04-17 | $7.25 | $12.84 | 56,100 | — | — |
| 2000-04-14 | $7.25 | $12.84 | 20,800 | — | — |
| 2000-04-13 | $7.13 | $12.62 | 43,000 | — | — |
| 2000-04-12 | $7.25 | $12.57 | 54,700 | — | — |
| 2000-04-11 | $7.38 | $12.78 | 32,800 | — | — |
| 2000-04-10 | $7.31 | $12.68 | 13,700 | — | — |
| 2000-04-07 | $7.31 | $12.68 | 32,500 | — | — |
| 2000-04-06 | $7.38 | $12.78 | 32,400 | — | — |
| 2000-04-05 | $7.44 | $12.89 | 41,600 | — | — |
| 2000-04-04 | $7.13 | $12.35 | 21,900 | — | — |
| 2000-04-03 | $7.00 | $12.13 | 28,400 | — | — |
| 2000-03-31 | $7.25 | $12.57 | 15,100 | — | — |
| 2000-03-30 | $7.19 | $12.46 | 56,600 | — | — |
| 2000-03-29 | $6.94 | $12.03 | 24,700 | — | — |
| 2000-03-28 | $6.88 | $11.92 | 41,300 | — | — |
| 2000-03-27 | $6.94 | $12.03 | 68,400 | — | — |
| 2000-03-24 | $7.13 | $12.35 | 42,800 | — | — |
| 2000-03-23 | $7.25 | $12.57 | 17,300 | — | — |
| 2000-03-22 | $7.38 | $12.78 | 15,700 | — | — |
| 2000-03-21 | $7.19 | $12.46 | 11,500 | — | — |
| 2000-03-20 | $7.25 | $12.57 | 18,400 | — | — |
| 2000-03-17 | $7.19 | $12.46 | 26,800 | — | — |
| 2000-03-16 | $7.13 | $12.35 | 96,100 | — | — |
| 2000-03-15 | $7.13 | $12.35 | 33,400 | — | — |
| 2000-03-14 | $7.19 | $12.46 | 5,100 | — | — |
| 2000-03-13 | $7.13 | $12.35 | 23,500 | — | — |
| 2000-03-10 | $7.13 | $12.35 | 42,000 | — | — |
| 2000-03-09 | $7.25 | $12.57 | 19,100 | — | — |
| 2000-03-08 | $7.19 | $12.46 | 6,500 | — | — |
| 2000-03-07 | $7.25 | $12.57 | 8,400 | — | — |
| 2000-03-06 | $7.19 | $12.46 | 20,500 | — | — |
| 2000-03-03 | $7.25 | $12.57 | 16,000 | — | — |
| 2000-03-02 | $7.19 | $12.46 | 14,900 | — | — |
| 2000-03-01 | $7.38 | $12.78 | 44,500 | — | — |
| 2000-02-29 | $7.31 | $12.68 | 9,900 | — | — |
| 2000-02-28 | $7.31 | $12.68 | 21,800 | — | — |
| 2000-02-25 | $7.38 | $12.78 | 12,700 | — | — |
| 2000-02-24 | $7.25 | $12.57 | 14,900 | — | — |
| 2000-02-23 | $7.50 | $13.00 | 39,100 | — | — |
| 2000-02-22 | $7.81 | $13.54 | 11,800 | — | — |
| 2000-02-18 | $7.63 | $13.22 | 15,300 | — | — |
| 2000-02-17 | $7.81 | $13.54 | 31,700 | — | — |
| 2000-02-16 | $7.88 | $13.65 | 19,100 | — | — |
| 2000-02-15 | $7.94 | $13.76 | 15,700 | — | — |
| 2000-02-14 | $7.69 | $13.33 | 15,300 | — | — |
| 2000-02-11 | $7.44 | $12.89 | 20,000 | — | — |
| 2000-02-10 | $7.63 | $13.22 | 56,800 | — | — |
| 2000-02-09 | $7.69 | $13.33 | 10,100 | — | — |
| 2000-02-08 | $7.88 | $13.65 | 14,300 | — | — |
| 2000-02-07 | $7.88 | $13.65 | 20,400 | — | — |
| 2000-02-04 | $7.94 | $13.76 | 3,700 | — | — |
| 2000-02-03 | $8.00 | $13.87 | 8,600 | — | — |
| 2000-02-02 | $7.94 | $13.76 | 19,200 | — | — |
| 2000-02-01 | $8.00 | $13.87 | 14,700 | — | — |
| 2000-01-31 | $7.88 | $13.65 | 42,600 | — | — |
| 2000-01-28 | $7.88 | $13.65 | 5,900 | — | — |
| 2000-01-27 | $7.88 | $13.65 | 18,000 | — | — |
| 2000-01-26 | $7.94 | $13.76 | 44,000 | — | — |
| 2000-01-25 | $8.00 | $13.87 | 12,000 | — | — |
| 2000-01-24 | $8.00 | $13.87 | 22,100 | — | — |
| 2000-01-21 | $8.13 | $14.08 | 16,800 | — | — |
| 2000-01-20 | $8.06 | $13.98 | 12,900 | — | — |
| 2000-01-19 | $8.13 | $14.08 | 12,300 | — | — |
| 2000-01-18 | $8.00 | $13.87 | 24,700 | — | — |
| 2000-01-14 | $7.94 | $13.76 | 28,700 | — | — |
| 2000-01-13 | $7.81 | $13.54 | 30,000 | — | — |
| 2000-01-12 | $7.94 | $13.49 | 8,600 | — | — |
| 2000-01-11 | $7.94 | $13.49 | 36,400 | — | — |
| 2000-01-10 | $8.25 | $14.02 | 17,100 | — | — |
| 2000-01-07 | $7.88 | $13.38 | 19,800 | — | — |
| 2000-01-06 | $7.75 | $13.17 | 20,100 | — | — |
| 2000-01-05 | $7.88 | $13.38 | 10,800 | — | — |
| 2000-01-04 | $7.75 | $13.17 | 10,600 | — | — |
| 2000-01-03 | $7.94 | $13.49 | 12,700 | — | — |