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
- 1998-07-28 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 | $7.86 | $9.78 | 97,200 | — | — |
| 2000-12-28 | $7.86 | $9.78 | 222,800 | — | — |
| 2000-12-27 | $7.91 | $9.84 | 298,400 | — | — |
| 2000-12-26 | $7.16 | $8.90 | 90,400 | — | — |
| 2000-12-22 | $7.14 | $8.88 | 111,200 | — | — |
| 2000-12-21 | $7.03 | $8.75 | 198,000 | — | — |
| 2000-12-20 | $7.06 | $8.79 | 82,000 | — | — |
| 2000-12-19 | $7.19 | $8.94 | 116,000 | — | — |
| 2000-12-18 | $7.16 | $8.90 | 181,600 | — | — |
| 2000-12-15 | $6.91 | $8.59 | 91,600 | — | — |
| 2000-12-14 | $6.91 | $8.59 | 110,000 | — | — |
| 2000-12-13 | $6.94 | $8.63 | 142,400 | — | — |
| 2000-12-12 | $7.00 | $8.71 | 132,800 | — | — |
| 2000-12-11 | $6.91 | $8.59 | 176,400 | — | — |
| 2000-12-08 | $6.72 | $8.36 | 99,600 | — | — |
| 2000-12-07 | $6.67 | $8.30 | 335,200 | — | — |
| 2000-12-06 | $6.25 | $7.78 | 110,400 | — | — |
| 2000-12-05 | $6.34 | $7.89 | 166,000 | — | — |
| 2000-12-04 | $6.52 | $8.11 | 113,600 | — | — |
| 2000-12-01 | $6.72 | $8.36 | 55,600 | — | — |
| 2000-11-30 | $6.66 | $8.28 | 152,000 | — | — |
| 2000-11-29 | $6.89 | $8.57 | 133,200 | — | — |
| 2000-11-28 | $6.91 | $8.59 | 62,000 | — | — |
| 2000-11-27 | $7.11 | $8.84 | 34,000 | — | — |
| 2000-11-24 | $7.16 | $8.90 | 28,400 | — | — |
| 2000-11-22 | $7.14 | $8.88 | 130,000 | — | — |
| 2000-11-21 | $7.14 | $8.88 | 57,600 | — | — |
| 2000-11-20 | $7.16 | $8.90 | 77,600 | — | — |
| 2000-11-17 | $7.06 | $8.79 | 88,800 | — | — |
| 2000-11-16 | $7.13 | $8.86 | 136,800 | — | — |
| 2000-11-15 | $6.92 | $8.61 | 116,400 | — | — |
| 2000-11-14 | $6.81 | $8.48 | 93,200 | — | — |
| 2000-11-13 | $6.91 | $8.59 | 60,800 | — | — |
| 2000-11-10 | $6.89 | $8.57 | 103,600 | — | — |
| 2000-11-09 | $6.83 | $8.50 | 206,000 | — | — |
| 2000-11-08 | $6.88 | $8.55 | 149,600 | — | — |
| 2000-11-07 | $6.88 | $8.55 | 172,800 | — | — |
| 2000-11-06 | $6.69 | $8.32 | 93,600 | — | — |
| 2000-11-03 | $6.55 | $8.15 | 260,400 | — | — |
| 2000-11-02 | $6.50 | $8.09 | 79,600 | — | — |
| 2000-11-01 | $6.48 | $8.07 | 183,600 | — | — |
| 2000-10-31 | $6.45 | $8.03 | 258,400 | — | — |
| 2000-10-30 | $6.52 | $8.11 | 118,000 | — | — |
| 2000-10-27 | $6.50 | $8.09 | 181,200 | — | — |
| 2000-10-26 | $6.69 | $8.16 | 139,600 | — | — |
| 2000-10-25 | $6.81 | $8.31 | 353,200 | — | — |
| 2000-10-24 | $6.59 | $8.04 | 175,600 | — | — |
| 2000-10-23 | $6.66 | $8.12 | 404,400 | — | — |
| 2000-10-20 | $6.28 | $7.66 | 520,400 | — | — |
| 2000-10-19 | $6.47 | $7.89 | 318,800 | — | — |
| 2000-10-18 | $6.53 | $7.97 | 125,200 | — | — |
| 2000-10-17 | $6.69 | $8.16 | 79,600 | — | — |
| 2000-10-16 | $6.84 | $8.35 | 230,800 | — | — |
| 2000-10-13 | $7.06 | $8.61 | 123,200 | — | — |
| 2000-10-12 | $7.16 | $8.73 | 277,600 | — | — |
| 2000-10-11 | $7.31 | $8.92 | 236,800 | — | — |
| 2000-10-10 | $7.11 | $8.67 | 108,400 | — | — |
| 2000-10-09 | $7.00 | $8.54 | 95,600 | — | — |
| 2000-10-06 | $7.00 | $8.54 | 56,800 | — | — |
| 2000-10-05 | $6.95 | $8.48 | 124,800 | — | — |
| 2000-10-04 | $7.05 | $8.60 | 98,000 | — | — |
| 2000-10-03 | $7.11 | $8.67 | 116,000 | — | — |
| 2000-10-02 | $7.09 | $8.65 | 224,400 | — | — |
| 2000-09-29 | $7.23 | $8.82 | 130,000 | — | — |
| 2000-09-28 | $7.00 | $8.54 | 188,000 | — | — |
| 2000-09-27 | $6.72 | $8.19 | 132,400 | — | — |
| 2000-09-26 | $6.58 | $8.02 | 198,000 | — | — |
| 2000-09-25 | $6.58 | $8.02 | 152,000 | — | — |
| 2000-09-22 | $6.58 | $8.02 | 147,200 | — | — |
| 2000-09-21 | $6.50 | $7.93 | 188,400 | — | — |
| 2000-09-20 | $6.61 | $8.06 | 99,200 | — | — |
| 2000-09-19 | $6.56 | $8.00 | 105,600 | — | — |
| 2000-09-18 | $6.63 | $8.08 | 107,600 | — | — |
| 2000-09-15 | $6.80 | $8.29 | 172,000 | — | — |
| 2000-09-14 | $6.72 | $8.19 | 174,800 | — | — |
| 2000-09-13 | $6.77 | $8.25 | 161,200 | — | — |
| 2000-09-12 | $6.80 | $8.29 | 298,400 | — | — |
| 2000-09-11 | $6.63 | $8.08 | 336,800 | — | — |
| 2000-09-08 | $6.48 | $7.91 | 105,600 | — | — |
| 2000-09-07 | $6.48 | $7.91 | 193,200 | — | — |
| 2000-09-06 | $6.50 | $7.93 | 172,000 | — | — |
| 2000-09-05 | $6.47 | $7.89 | 151,200 | — | — |
| 2000-09-01 | $6.36 | $7.76 | 120,000 | — | — |
| 2000-08-31 | $6.39 | $7.79 | 118,000 | — | — |
| 2000-08-30 | $6.28 | $7.66 | 156,400 | — | — |
| 2000-08-29 | $6.23 | $7.60 | 160,400 | — | — |
| 2000-08-28 | $6.22 | $7.59 | 156,000 | — | — |
| 2000-08-25 | $6.16 | $7.51 | 134,800 | — | — |
| 2000-08-24 | $6.06 | $7.39 | 160,400 | — | — |
| 2000-08-23 | $6.09 | $7.43 | 316,800 | — | — |
| 2000-08-22 | $6.06 | $7.39 | 118,000 | — | — |
| 2000-08-21 | $6.16 | $7.51 | 126,000 | — | — |
| 2000-08-18 | $6.22 | $7.59 | 92,800 | — | — |
| 2000-08-17 | $6.16 | $7.51 | 122,000 | — | — |
| 2000-08-16 | $6.13 | $7.47 | 167,200 | — | — |
| 2000-08-15 | $6.02 | $7.34 | 205,600 | — | — |
| 2000-08-14 | $6.31 | $7.70 | 187,200 | — | — |
| 2000-08-11 | $6.03 | $7.36 | 157,600 | — | — |
| 2000-08-10 | $5.94 | $7.24 | 202,000 | — | — |
| 2000-08-09 | $6.00 | $7.32 | 100,000 | — | — |
| 2000-08-08 | $5.88 | $7.17 | 58,000 | — | — |
| 2000-08-07 | $5.80 | $7.07 | 88,000 | — | — |
| 2000-08-04 | $5.81 | $7.09 | 63,200 | — | — |
| 2000-08-03 | $5.78 | $7.05 | 146,800 | — | — |
| 2000-08-02 | $5.66 | $6.90 | 188,800 | — | — |
| 2000-08-01 | $5.69 | $6.94 | 306,000 | — | — |
| 2000-07-31 | $5.77 | $7.03 | 196,800 | — | — |
| 2000-07-28 | $5.86 | $7.15 | 66,000 | — | — |
| 2000-07-27 | $5.91 | $7.20 | 132,400 | — | — |
| 2000-07-26 | $5.97 | $7.12 | 358,000 | — | — |
| 2000-07-25 | $5.81 | $6.93 | 66,400 | — | — |
| 2000-07-24 | $5.83 | $6.95 | 136,000 | — | — |
| 2000-07-21 | $5.81 | $6.93 | 106,000 | — | — |
| 2000-07-20 | $5.78 | $6.90 | 224,400 | — | — |
| 2000-07-19 | $5.72 | $6.82 | 181,200 | — | — |
| 2000-07-18 | $5.75 | $6.86 | 112,400 | — | — |
| 2000-07-17 | $5.78 | $6.90 | 190,400 | — | — |
| 2000-07-14 | $5.73 | $6.84 | 64,000 | — | — |
| 2000-07-13 | $5.73 | $6.84 | 99,600 | — | — |
| 2000-07-12 | $5.72 | $6.82 | 225,600 | — | — |
| 2000-07-11 | $5.70 | $6.80 | 101,600 | — | — |
| 2000-07-10 | $5.69 | $6.78 | 157,200 | — | — |
| 2000-07-07 | $5.69 | $6.78 | 179,600 | — | — |
| 2000-07-06 | $5.69 | $6.78 | 174,400 | — | — |
| 2000-07-05 | $5.56 | $6.64 | 151,200 | — | — |
| 2000-07-03 | $5.67 | $6.77 | 70,800 | — | — |
| 2000-06-30 | $5.63 | $6.71 | 370,800 | — | — |
| 2000-06-29 | $5.63 | $6.71 | 163,200 | — | — |
| 2000-06-28 | $5.56 | $6.64 | 205,200 | — | — |
| 2000-06-27 | $5.34 | $6.37 | 194,000 | — | — |
| 2000-06-26 | $5.25 | $6.26 | 179,200 | — | — |
| 2000-06-23 | $5.23 | $6.24 | 199,600 | — | — |
| 2000-06-22 | $5.55 | $6.62 | 182,400 | — | — |
| 2000-06-21 | $5.56 | $6.64 | 92,000 | — | — |
| 2000-06-20 | $5.59 | $6.67 | 266,000 | — | — |
| 2000-06-19 | $5.64 | $6.73 | 179,600 | — | — |
| 2000-06-16 | $5.64 | $6.73 | 99,200 | — | — |
| 2000-06-15 | $5.58 | $6.65 | 162,400 | — | — |
| 2000-06-14 | $5.55 | $6.62 | 84,000 | — | — |
| 2000-06-13 | $5.55 | $6.62 | 127,200 | — | — |
| 2000-06-12 | $5.48 | $6.54 | 120,000 | — | — |
| 2000-06-09 | $5.50 | $6.56 | 291,600 | — | — |
| 2000-06-08 | $5.27 | $6.28 | 139,200 | — | — |
| 2000-06-07 | $5.28 | $6.30 | 180,000 | — | — |
| 2000-06-06 | $5.31 | $6.34 | 102,400 | — | — |
| 2000-06-05 | $5.34 | $6.37 | 100,800 | — | — |
| 2000-06-02 | $5.44 | $6.49 | 89,600 | — | — |
| 2000-06-01 | $5.42 | $6.47 | 84,800 | — | — |
| 2000-05-31 | $5.42 | $6.47 | 174,400 | — | — |
| 2000-05-30 | $5.42 | $6.47 | 230,000 | — | — |
| 2000-05-26 | $5.45 | $6.50 | 218,400 | — | — |
| 2000-05-25 | $5.44 | $6.49 | 137,200 | — | — |
| 2000-05-24 | $5.33 | $6.36 | 187,600 | — | — |
| 2000-05-23 | $5.27 | $6.28 | 105,600 | — | — |
| 2000-05-22 | $5.31 | $6.34 | 67,600 | — | — |
| 2000-05-19 | $5.30 | $6.32 | 103,200 | — | — |
| 2000-05-18 | $5.33 | $6.36 | 176,000 | — | — |
| 2000-05-17 | $5.27 | $6.28 | 104,800 | — | — |
| 2000-05-16 | $5.25 | $6.26 | 60,000 | — | — |
| 2000-05-15 | $5.22 | $6.23 | 136,800 | — | — |
| 2000-05-12 | $5.20 | $6.21 | 55,600 | — | — |
| 2000-05-11 | $5.19 | $6.19 | 178,000 | — | — |
| 2000-05-10 | $5.25 | $6.26 | 76,800 | — | — |
| 2000-05-09 | $5.25 | $6.26 | 127,600 | — | — |
| 2000-05-08 | $5.28 | $6.30 | 80,400 | — | — |
| 2000-05-05 | $5.31 | $6.34 | 137,200 | — | — |
| 2000-05-04 | $5.38 | $6.41 | 124,000 | — | — |
| 2000-05-03 | $5.23 | $6.24 | 90,800 | — | — |
| 2000-05-02 | $5.34 | $6.37 | 147,600 | — | — |
| 2000-05-01 | $5.31 | $6.34 | 148,800 | — | — |
| 2000-04-28 | $5.16 | $6.15 | 174,400 | — | — |
| 2000-04-27 | $5.06 | $6.04 | 292,400 | — | — |
| 2000-04-26 | $4.97 | $5.93 | 70,800 | — | — |
| 2000-04-25 | $5.06 | $5.89 | 116,800 | — | — |
| 2000-04-24 | $4.95 | $5.76 | 64,000 | — | — |
| 2000-04-20 | $4.98 | $5.80 | 45,600 | — | — |
| 2000-04-19 | $4.97 | $5.78 | 50,800 | — | — |
| 2000-04-18 | $4.97 | $5.78 | 36,800 | — | — |
| 2000-04-17 | $4.94 | $5.74 | 70,800 | — | — |
| 2000-04-14 | $4.88 | $5.67 | 68,400 | — | — |
| 2000-04-13 | $4.92 | $5.73 | 96,000 | — | — |
| 2000-04-12 | $5.03 | $5.85 | 99,200 | — | — |
| 2000-04-11 | $5.00 | $5.82 | 14,000 | — | — |
| 2000-04-10 | $4.97 | $5.78 | 42,400 | — | — |
| 2000-04-07 | $4.94 | $5.74 | 64,000 | — | — |
| 2000-04-06 | $4.91 | $5.71 | 39,200 | — | — |
| 2000-04-05 | $4.91 | $5.71 | 76,800 | — | — |
| 2000-04-04 | $4.95 | $5.76 | 34,000 | — | — |
| 2000-04-03 | $4.92 | $5.73 | 119,600 | — | — |
| 2000-03-31 | $4.94 | $5.74 | 39,600 | — | — |
| 2000-03-30 | $5.00 | $5.82 | 36,400 | — | — |
| 2000-03-29 | $5.02 | $5.84 | 82,400 | — | — |
| 2000-03-28 | $5.00 | $5.82 | 88,400 | — | — |
| 2000-03-27 | $5.00 | $5.82 | 74,000 | — | — |
| 2000-03-24 | $4.97 | $5.78 | 22,800 | — | — |
| 2000-03-23 | $5.02 | $5.84 | 74,000 | — | — |
| 2000-03-22 | $5.03 | $5.85 | 75,600 | — | — |
| 2000-03-21 | $4.94 | $5.74 | 34,400 | — | — |
| 2000-03-20 | $4.97 | $5.78 | 48,400 | — | — |
| 2000-03-17 | $4.94 | $5.74 | 56,000 | — | — |
| 2000-03-16 | $4.94 | $5.74 | 238,400 | — | — |
| 2000-03-15 | $5.09 | $5.93 | 147,600 | — | — |
| 2000-03-14 | $5.13 | $5.96 | 64,000 | — | — |
| 2000-03-13 | $5.03 | $5.85 | 38,800 | — | — |
| 2000-03-10 | $5.11 | $5.94 | 50,000 | — | — |
| 2000-03-09 | $5.11 | $5.94 | 120,000 | — | — |
| 2000-03-08 | $5.00 | $5.82 | 47,200 | — | — |
| 2000-03-07 | $5.00 | $5.82 | 55,600 | — | — |
| 2000-03-06 | $4.91 | $5.71 | 43,200 | — | — |
| 2000-03-03 | $4.98 | $5.80 | 94,000 | — | — |
| 2000-03-02 | $4.94 | $5.74 | 58,800 | — | — |
| 2000-03-01 | $4.94 | $5.74 | 94,800 | — | — |
| 2000-02-29 | $4.94 | $5.74 | 54,000 | — | — |
| 2000-02-28 | $4.92 | $5.73 | 83,600 | — | — |
| 2000-02-25 | $4.83 | $5.62 | 36,400 | — | — |
| 2000-02-24 | $4.86 | $5.65 | 100,400 | — | — |
| 2000-02-23 | $4.95 | $5.76 | 45,200 | — | — |
| 2000-02-22 | $4.98 | $5.80 | 30,000 | — | — |
| 2000-02-18 | $4.94 | $5.74 | 42,400 | — | — |
| 2000-02-17 | $5.06 | $5.89 | 82,800 | — | — |
| 2000-02-16 | $5.00 | $5.82 | 54,800 | — | — |
| 2000-02-15 | $4.89 | $5.69 | 30,400 | — | — |
| 2000-02-14 | $4.91 | $5.71 | 28,800 | — | — |
| 2000-02-11 | $4.88 | $5.67 | 120,400 | — | — |
| 2000-02-10 | $4.88 | $5.67 | 86,800 | — | — |
| 2000-02-09 | $4.75 | $5.53 | 88,000 | — | — |
| 2000-02-08 | $4.78 | $5.56 | 124,800 | — | — |
| 2000-02-07 | $4.94 | $5.74 | 154,800 | — | — |
| 2000-02-04 | $5.03 | $5.85 | 59,200 | — | — |
| 2000-02-03 | $5.00 | $5.82 | 62,000 | — | — |
| 2000-02-02 | $4.75 | $5.53 | 128,000 | — | — |
| 2000-02-01 | $5.05 | $5.87 | 71,200 | — | — |
| 2000-01-31 | $5.09 | $5.93 | 53,200 | — | — |
| 2000-01-28 | $4.95 | $5.76 | 118,800 | — | — |
| 2000-01-27 | $4.84 | $5.64 | 95,600 | — | — |
| 2000-01-26 | $5.02 | $5.69 | 53,200 | — | — |
| 2000-01-25 | $5.00 | $5.67 | 84,800 | — | — |
| 2000-01-24 | $4.94 | $5.60 | 147,600 | — | — |
| 2000-01-21 | $4.84 | $5.49 | 87,200 | — | — |
| 2000-01-20 | $4.89 | $5.55 | 111,200 | — | — |
| 2000-01-19 | $4.95 | $5.62 | 155,600 | — | — |
| 2000-01-18 | $4.88 | $5.53 | 169,600 | — | — |
| 2000-01-14 | $4.69 | $5.32 | 43,200 | — | — |
| 2000-01-13 | $4.56 | $5.18 | 131,600 | — | — |
| 2000-01-12 | $4.61 | $5.23 | 46,400 | — | — |
| 2000-01-11 | $4.63 | $5.25 | 62,000 | — | — |
| 2000-01-10 | $4.61 | $5.23 | 123,200 | — | — |
| 2000-01-07 | $4.61 | $5.23 | 101,600 | — | — |
| 2000-01-06 | $4.69 | $5.32 | 101,600 | — | — |
| 2000-01-05 | $4.75 | $5.39 | 109,600 | — | — |
| 2000-01-04 | $4.69 | $5.32 | 33,600 | — | — |
| 2000-01-03 | $4.59 | $5.21 | 81,600 | — | — |