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
- 1993-02-25 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 | $7.25 | $11.70 | 304,000 | — | — |
| 2000-12-28 | $7.25 | $11.70 | 282,400 | — | — |
| 2000-12-27 | $7.28 | $11.75 | 66,400 | — | — |
| 2000-12-26 | $7.20 | $11.46 | 32,400 | — | — |
| 2000-12-22 | $7.13 | $11.33 | 137,200 | — | — |
| 2000-12-21 | $7.03 | $11.18 | 86,800 | — | — |
| 2000-12-20 | $6.83 | $10.86 | 110,800 | — | — |
| 2000-12-19 | $6.88 | $10.93 | 190,800 | — | — |
| 2000-12-18 | $6.88 | $10.93 | 78,800 | — | — |
| 2000-12-15 | $6.84 | $10.88 | 144,400 | — | — |
| 2000-12-14 | $6.83 | $10.86 | 166,800 | — | — |
| 2000-12-13 | $6.80 | $10.81 | 116,000 | — | — |
| 2000-12-12 | $6.80 | $10.81 | 179,600 | — | — |
| 2000-12-11 | $6.78 | $10.79 | 230,400 | — | — |
| 2000-12-08 | $6.64 | $10.56 | 213,200 | — | — |
| 2000-12-07 | $6.47 | $10.29 | 158,800 | — | — |
| 2000-12-06 | $6.48 | $10.31 | 188,400 | — | — |
| 2000-12-05 | $6.48 | $10.31 | 89,600 | — | — |
| 2000-12-04 | $6.36 | $10.11 | 32,400 | — | — |
| 2000-12-01 | $6.38 | $10.14 | 112,800 | — | — |
| 2000-11-30 | $6.34 | $10.09 | 200,000 | — | — |
| 2000-11-29 | $6.27 | $9.97 | 453,200 | — | — |
| 2000-11-28 | $6.28 | $9.99 | 174,000 | — | — |
| 2000-11-27 | $6.34 | $10.09 | 46,800 | — | — |
| 2000-11-24 | $6.34 | $10.09 | 11,200 | — | — |
| 2000-11-22 | $6.31 | $10.04 | 41,200 | — | — |
| 2000-11-21 | $6.31 | $10.04 | 93,600 | — | — |
| 2000-11-20 | $6.33 | $10.06 | 24,800 | — | — |
| 2000-11-17 | $6.33 | $10.06 | 19,600 | — | — |
| 2000-11-16 | $6.33 | $10.06 | 46,800 | — | — |
| 2000-11-15 | $6.33 | $10.06 | 92,400 | — | — |
| 2000-11-14 | $6.34 | $10.09 | 39,200 | — | — |
| 2000-11-13 | $6.34 | $10.09 | 51,200 | — | — |
| 2000-11-10 | $6.39 | $10.16 | 11,200 | — | — |
| 2000-11-09 | $6.42 | $10.21 | 128,400 | — | — |
| 2000-11-08 | $6.48 | $10.31 | 674,800 | — | — |
| 2000-11-07 | $6.25 | $9.94 | 121,200 | — | — |
| 2000-11-06 | $6.20 | $9.87 | 21,200 | — | — |
| 2000-11-03 | $6.28 | $9.99 | 48,800 | — | — |
| 2000-11-02 | $6.25 | $9.94 | 466,800 | — | — |
| 2000-11-01 | $6.22 | $9.89 | 496,400 | — | — |
| 2000-10-31 | $6.22 | $9.89 | 22,400 | — | — |
| 2000-10-30 | $6.25 | $9.94 | 78,400 | — | — |
| 2000-10-27 | $6.23 | $9.92 | 71,200 | — | — |
| 2000-10-26 | $6.17 | $9.82 | 71,600 | — | — |
| 2000-10-25 | $6.22 | $9.89 | 32,800 | — | — |
| 2000-10-24 | $6.25 | $9.94 | 53,200 | — | — |
| 2000-10-23 | $6.25 | $9.94 | 69,200 | — | — |
| 2000-10-20 | $6.22 | $9.89 | 66,800 | — | — |
| 2000-10-19 | $6.30 | $10.01 | 32,400 | — | — |
| 2000-10-18 | $6.27 | $9.97 | 4,000 | — | — |
| 2000-10-17 | $6.25 | $9.94 | 12,800 | — | — |
| 2000-10-16 | $6.28 | $9.99 | 28,000 | — | — |
| 2000-10-13 | $6.23 | $9.92 | 33,600 | — | — |
| 2000-10-12 | $6.20 | $9.87 | 64,400 | — | — |
| 2000-10-11 | $6.23 | $9.92 | 15,200 | — | — |
| 2000-10-10 | $6.27 | $9.97 | 29,200 | — | — |
| 2000-10-09 | $6.19 | $9.84 | 130,000 | — | — |
| 2000-10-06 | $6.22 | $9.89 | 111,200 | — | — |
| 2000-10-05 | $6.19 | $9.84 | 40,800 | — | — |
| 2000-10-04 | $6.17 | $9.82 | 87,200 | — | — |
| 2000-10-03 | $6.19 | $9.84 | 146,800 | — | — |
| 2000-10-02 | $6.09 | $9.69 | 175,200 | — | — |
| 2000-09-29 | $6.25 | $9.94 | 51,600 | — | — |
| 2000-09-28 | $6.27 | $9.97 | 212,800 | — | — |
| 2000-09-27 | $6.19 | $9.84 | 102,400 | — | — |
| 2000-09-26 | $6.19 | $9.68 | 110,400 | — | — |
| 2000-09-25 | $6.14 | $9.60 | 109,600 | — | — |
| 2000-09-22 | $6.20 | $9.70 | 96,800 | — | — |
| 2000-09-21 | $6.16 | $9.63 | 233,600 | — | — |
| 2000-09-20 | $6.19 | $9.68 | 112,000 | — | — |
| 2000-09-19 | $6.14 | $9.60 | 80,000 | — | — |
| 2000-09-18 | $6.00 | $9.38 | 137,600 | — | — |
| 2000-09-15 | $6.13 | $9.58 | 99,200 | — | — |
| 2000-09-14 | $6.09 | $9.53 | 95,600 | — | — |
| 2000-09-13 | $6.13 | $9.58 | 48,800 | — | — |
| 2000-09-12 | $6.13 | $9.58 | 48,000 | — | — |
| 2000-09-11 | $6.16 | $9.63 | 59,200 | — | — |
| 2000-09-08 | $6.03 | $9.43 | 122,800 | — | — |
| 2000-09-07 | $5.98 | $9.36 | 178,800 | — | — |
| 2000-09-06 | $5.94 | $9.29 | 350,400 | — | — |
| 2000-09-05 | $5.91 | $9.24 | 43,600 | — | — |
| 2000-09-01 | $5.94 | $9.29 | 61,600 | — | — |
| 2000-08-31 | $5.91 | $9.24 | 154,400 | — | — |
| 2000-08-30 | $5.94 | $9.29 | 114,000 | — | — |
| 2000-08-29 | $5.92 | $9.26 | 2,026,800 | — | — |
| 2000-08-28 | $6.03 | $9.43 | 90,000 | — | — |
| 2000-08-25 | $6.02 | $9.41 | 25,600 | — | — |
| 2000-08-24 | $6.02 | $9.41 | 270,400 | — | — |
| 2000-08-23 | $5.97 | $9.33 | 106,800 | — | — |
| 2000-08-22 | $6.05 | $9.46 | 153,600 | — | — |
| 2000-08-21 | $6.08 | $9.50 | 119,200 | — | — |
| 2000-08-18 | $6.08 | $9.50 | 133,600 | — | — |
| 2000-08-17 | $6.09 | $9.53 | 106,800 | — | — |
| 2000-08-16 | $6.03 | $9.43 | 136,400 | — | — |
| 2000-08-15 | $6.02 | $9.41 | 2,905,600 | — | — |
| 2000-08-14 | $6.08 | $9.50 | 161,600 | — | — |
| 2000-08-11 | $6.03 | $9.43 | 505,200 | — | — |
| 2000-08-10 | $5.98 | $9.36 | 264,800 | — | — |
| 2000-08-09 | $5.91 | $9.24 | 188,800 | — | — |
| 2000-08-08 | $5.94 | $9.29 | 65,600 | — | — |
| 2000-08-07 | $5.91 | $9.24 | 613,200 | — | — |
| 2000-08-04 | $5.97 | $9.33 | 136,000 | — | — |
| 2000-08-03 | $6.00 | $9.38 | 220,000 | — | — |
| 2000-08-02 | $5.95 | $9.31 | 852,000 | — | — |
| 2000-08-01 | $6.00 | $9.38 | 107,600 | — | — |
| 2000-07-31 | $6.00 | $9.38 | 130,000 | — | — |
| 2000-07-28 | $5.95 | $9.31 | 43,200 | — | — |
| 2000-07-27 | $6.02 | $9.41 | 132,400 | — | — |
| 2000-07-26 | $6.02 | $9.41 | 112,400 | — | — |
| 2000-07-25 | $5.97 | $9.33 | 690,000 | — | — |
| 2000-07-24 | $6.00 | $9.38 | 134,400 | — | — |
| 2000-07-21 | $5.94 | $9.29 | 150,000 | — | — |
| 2000-07-20 | $6.00 | $9.38 | 1,628,800 | — | — |
| 2000-07-19 | $5.97 | $9.33 | 55,200 | — | — |
| 2000-07-18 | $6.02 | $9.41 | 218,000 | — | — |
| 2000-07-17 | $5.95 | $9.31 | 181,600 | — | — |
| 2000-07-14 | $5.95 | $9.31 | 3,272,400 | — | — |
| 2000-07-13 | $6.05 | $9.46 | 261,200 | — | — |
| 2000-07-12 | $6.14 | $9.60 | 137,600 | — | — |
| 2000-07-11 | $6.11 | $9.55 | 947,600 | — | — |
| 2000-07-10 | $6.14 | $9.60 | 162,000 | — | — |
| 2000-07-07 | $6.13 | $9.58 | 149,200 | — | — |
| 2000-07-06 | $6.11 | $9.55 | 1,038,000 | — | — |
| 2000-07-05 | $6.09 | $9.53 | 232,800 | — | — |
| 2000-07-03 | $6.00 | $9.38 | 38,400 | — | — |
| 2000-06-30 | $5.98 | $9.36 | 312,800 | — | — |
| 2000-06-29 | $6.08 | $9.50 | 106,400 | — | — |
| 2000-06-28 | $6.00 | $9.38 | 161,600 | — | — |
| 2000-06-27 | $6.05 | $9.29 | 147,200 | — | — |
| 2000-06-26 | $5.97 | $9.17 | 172,000 | — | — |
| 2000-06-23 | $6.00 | $9.22 | 86,800 | — | — |
| 2000-06-22 | $6.03 | $9.27 | 74,000 | — | — |
| 2000-06-21 | $6.06 | $9.32 | 138,800 | — | — |
| 2000-06-20 | $6.08 | $9.34 | 136,800 | — | — |
| 2000-06-19 | $6.06 | $9.32 | 106,400 | — | — |
| 2000-06-16 | $6.08 | $9.34 | 76,400 | — | — |
| 2000-06-15 | $6.08 | $9.34 | 287,200 | — | — |
| 2000-06-14 | $6.16 | $9.46 | 175,600 | — | — |
| 2000-06-13 | $6.17 | $9.49 | 31,600 | — | — |
| 2000-06-12 | $6.16 | $9.46 | 105,600 | — | — |
| 2000-06-09 | $6.20 | $9.53 | 138,000 | — | — |
| 2000-06-08 | $6.11 | $9.39 | 75,600 | — | — |
| 2000-06-07 | $6.06 | $9.32 | 567,200 | — | — |
| 2000-06-06 | $5.98 | $9.20 | 22,000 | — | — |
| 2000-06-05 | $5.95 | $9.15 | 48,800 | — | — |
| 2000-06-02 | $5.97 | $9.17 | 136,000 | — | — |
| 2000-06-01 | $5.98 | $9.20 | 322,000 | — | — |
| 2000-05-31 | $6.03 | $9.27 | 114,800 | — | — |
| 2000-05-30 | $6.03 | $9.27 | 41,200 | — | — |
| 2000-05-26 | $6.05 | $9.29 | 33,600 | — | — |
| 2000-05-25 | $6.03 | $9.27 | 708,000 | — | — |
| 2000-05-24 | $6.09 | $9.37 | 83,200 | — | — |
| 2000-05-23 | $6.08 | $9.34 | 311,600 | — | — |
| 2000-05-22 | $6.03 | $9.27 | 205,200 | — | — |
| 2000-05-19 | $6.02 | $9.25 | 129,600 | — | — |
| 2000-05-18 | $6.02 | $9.25 | 114,800 | — | — |
| 2000-05-17 | $6.13 | $9.41 | 104,800 | — | — |
| 2000-05-16 | $6.23 | $9.58 | 154,800 | — | — |
| 2000-05-15 | $6.25 | $9.61 | 96,400 | — | — |
| 2000-05-12 | $6.19 | $9.51 | 91,600 | — | — |
| 2000-05-11 | $6.25 | $9.61 | 282,000 | — | — |
| 2000-05-10 | $6.23 | $9.58 | 38,800 | — | — |
| 2000-05-09 | $6.27 | $9.63 | 66,000 | — | — |
| 2000-05-08 | $6.23 | $9.58 | 34,400 | — | — |
| 2000-05-05 | $6.34 | $9.75 | 79,600 | — | — |
| 2000-05-04 | $6.42 | $9.87 | 105,600 | — | — |
| 2000-05-03 | $6.42 | $9.87 | 265,200 | — | — |
| 2000-05-02 | $6.39 | $9.82 | 338,000 | — | — |
| 2000-05-01 | $6.25 | $9.61 | 120,800 | — | — |
| 2000-04-28 | $6.25 | $9.61 | 70,000 | — | — |
| 2000-04-27 | $6.23 | $9.58 | 328,000 | — | — |
| 2000-04-26 | $6.25 | $9.61 | 22,400 | — | — |
| 2000-04-25 | $6.17 | $9.49 | 66,800 | — | — |
| 2000-04-24 | $6.11 | $9.39 | 88,800 | — | — |
| 2000-04-20 | $6.11 | $9.39 | 72,400 | — | — |
| 2000-04-19 | $6.06 | $9.32 | 42,400 | — | — |
| 2000-04-18 | $6.06 | $9.32 | 64,400 | — | — |
| 2000-04-17 | $5.97 | $9.17 | 53,600 | — | — |
| 2000-04-14 | $6.09 | $9.37 | 96,000 | — | — |
| 2000-04-13 | $6.00 | $9.22 | 50,000 | — | — |
| 2000-04-12 | $5.94 | $9.13 | 74,400 | — | — |
| 2000-04-11 | $6.03 | $9.27 | 186,800 | — | — |
| 2000-04-10 | $5.94 | $9.13 | 84,400 | — | — |
| 2000-04-07 | $5.98 | $9.20 | 70,400 | — | — |
| 2000-04-06 | $5.91 | $9.08 | 309,200 | — | — |
| 2000-04-05 | $5.88 | $9.03 | 143,200 | — | — |
| 2000-04-04 | $5.97 | $9.17 | 352,800 | — | — |
| 2000-04-03 | $5.94 | $9.13 | 355,200 | — | — |
| 2000-03-31 | $5.78 | $8.89 | 278,800 | — | — |
| 2000-03-30 | $5.88 | $9.03 | 496,400 | — | — |
| 2000-03-29 | $5.89 | $9.05 | 104,800 | — | — |
| 2000-03-28 | $5.95 | $8.99 | 201,200 | — | — |
| 2000-03-27 | $5.97 | $9.02 | 144,800 | — | — |
| 2000-03-24 | $6.00 | $9.06 | 118,400 | — | — |
| 2000-03-23 | $6.03 | $9.11 | 187,200 | — | — |
| 2000-03-22 | $6.00 | $9.06 | 239,200 | — | — |
| 2000-03-21 | $5.94 | $8.97 | 333,600 | — | — |
| 2000-03-20 | $5.88 | $8.88 | 63,200 | — | — |
| 2000-03-17 | $5.92 | $8.95 | 210,000 | — | — |
| 2000-03-16 | $5.92 | $8.95 | 226,400 | — | — |
| 2000-03-15 | $5.77 | $8.71 | 171,600 | — | — |
| 2000-03-14 | $5.84 | $8.83 | 437,200 | — | — |
| 2000-03-13 | $5.75 | $8.69 | 289,200 | — | — |
| 2000-03-10 | $5.73 | $8.66 | 252,800 | — | — |
| 2000-03-09 | $5.73 | $8.66 | 178,400 | — | — |
| 2000-03-08 | $5.73 | $8.66 | 162,800 | — | — |
| 2000-03-07 | $5.75 | $8.69 | 232,000 | — | — |
| 2000-03-06 | $5.75 | $8.69 | 149,600 | — | — |
| 2000-03-03 | $5.69 | $8.59 | 160,400 | — | — |
| 2000-03-02 | $5.61 | $8.47 | 544,800 | — | — |
| 2000-03-01 | $5.70 | $8.62 | 261,200 | — | — |
| 2000-02-29 | $5.72 | $8.64 | 459,600 | — | — |
| 2000-02-28 | $5.77 | $8.71 | 91,200 | — | — |
| 2000-02-25 | $5.75 | $8.69 | 262,000 | — | — |
| 2000-02-24 | $5.75 | $8.69 | 264,400 | — | — |
| 2000-02-23 | $5.86 | $8.85 | 188,000 | — | — |
| 2000-02-22 | $5.94 | $8.97 | 210,000 | — | — |
| 2000-02-18 | $5.98 | $9.04 | 321,600 | — | — |
| 2000-02-17 | $6.03 | $9.11 | 180,400 | — | — |
| 2000-02-16 | $6.05 | $9.14 | 280,800 | — | — |
| 2000-02-15 | $6.03 | $9.11 | 316,400 | — | — |
| 2000-02-14 | $6.05 | $9.14 | 221,200 | — | — |
| 2000-02-11 | $6.00 | $9.06 | 227,600 | — | — |
| 2000-02-10 | $6.00 | $9.06 | 116,400 | — | — |
| 2000-02-09 | $6.00 | $9.06 | 154,000 | — | — |
| 2000-02-08 | $6.03 | $9.11 | 82,400 | — | — |
| 2000-02-07 | $6.00 | $9.06 | 201,200 | — | — |
| 2000-02-04 | $6.05 | $9.14 | 192,000 | — | — |
| 2000-02-03 | $6.06 | $9.16 | 608,000 | — | — |
| 2000-02-02 | $6.00 | $9.06 | 110,000 | — | — |
| 2000-02-01 | $6.03 | $9.11 | 275,200 | — | — |
| 2000-01-31 | $6.00 | $9.06 | 755,600 | — | — |
| 2000-01-28 | $6.00 | $9.06 | 587,200 | — | — |
| 2000-01-27 | $6.02 | $9.09 | 44,000 | — | — |
| 2000-01-26 | $6.05 | $9.14 | 115,200 | — | — |
| 2000-01-25 | $6.05 | $9.14 | 147,200 | — | — |
| 2000-01-24 | $6.16 | $9.30 | 82,000 | — | — |
| 2000-01-21 | $6.27 | $9.47 | 283,200 | — | — |
| 2000-01-20 | $6.41 | $9.68 | 210,800 | — | — |
| 2000-01-19 | $6.41 | $9.68 | 142,800 | — | — |
| 2000-01-18 | $6.38 | $9.63 | 82,800 | — | — |
| 2000-01-14 | $6.38 | $9.63 | 58,000 | — | — |
| 2000-01-13 | $6.38 | $9.63 | 83,200 | — | — |
| 2000-01-12 | $6.33 | $9.56 | 44,400 | — | — |
| 2000-01-11 | $6.34 | $9.58 | 503,600 | — | — |
| 2000-01-10 | $6.33 | $9.56 | 143,200 | — | — |
| 2000-01-07 | $6.16 | $9.30 | 109,200 | — | — |
| 2000-01-06 | $6.09 | $9.21 | 102,800 | — | — |
| 2000-01-05 | $6.03 | $9.11 | 57,200 | — | — |
| 2000-01-04 | $6.02 | $9.09 | 62,000 | — | — |
| 2000-01-03 | $6.03 | $9.11 | 88,400 | — | — |