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
- 1992-09-11 to 2026-09-03
- 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 | $8.01 | $15.59 | 86,570 | — | — |
| 2000-12-28 | $8.01 | $15.59 | 74,690 | — | — |
| 2000-12-27 | $7.84 | $15.26 | 43,560 | — | — |
| 2000-12-26 | $7.78 | $15.14 | 45,870 | — | — |
| 2000-12-22 | $7.73 | $15.03 | 79,310 | — | — |
| 2000-12-21 | $7.84 | $15.26 | 49,500 | — | — |
| 2000-12-20 | $7.95 | $15.48 | 38,280 | — | — |
| 2000-12-19 | $7.90 | $15.37 | 19,800 | — | — |
| 2000-12-18 | $7.95 | $15.48 | 18,040 | — | — |
| 2000-12-15 | $7.95 | $15.48 | 34,980 | — | — |
| 2000-12-14 | $7.95 | $15.48 | 19,030 | — | — |
| 2000-12-13 | $7.90 | $15.37 | 22,550 | — | — |
| 2000-12-12 | $7.90 | $15.37 | 40,920 | — | — |
| 2000-12-11 | $8.07 | $15.70 | 32,560 | — | — |
| 2000-12-08 | $7.95 | $15.48 | 47,740 | — | — |
| 2000-12-07 | $8.07 | $15.70 | 2,860 | — | — |
| 2000-12-06 | $8.13 | $15.81 | 12,650 | — | — |
| 2000-12-05 | $8.07 | $15.70 | 14,190 | — | — |
| 2000-12-04 | $8.07 | $15.70 | 14,080 | — | — |
| 2000-12-01 | $8.13 | $15.81 | 7,260 | — | — |
| 2000-11-30 | $8.24 | $16.03 | 5,390 | — | — |
| 2000-11-29 | $8.24 | $16.03 | 22,330 | — | — |
| 2000-11-28 | $8.24 | $16.03 | 45,760 | — | — |
| 2000-11-27 | $8.35 | $16.25 | 50,710 | — | — |
| 2000-11-24 | $8.41 | $16.36 | 12,320 | — | — |
| 2000-11-22 | $8.30 | $16.14 | 21,340 | — | — |
| 2000-11-21 | $8.47 | $16.47 | 8,580 | — | — |
| 2000-11-20 | $8.58 | $16.69 | 4,950 | — | — |
| 2000-11-17 | $8.64 | $16.80 | 13,860 | — | — |
| 2000-11-16 | $8.69 | $16.91 | 24,530 | — | — |
| 2000-11-15 | $9.26 | $16.96 | 7,260 | — | — |
| 2000-11-14 | $9.20 | $16.85 | 4,620 | — | — |
| 2000-11-13 | $9.26 | $16.96 | 52,580 | — | — |
| 2000-11-10 | $9.20 | $16.85 | 30,690 | — | — |
| 2000-11-09 | $9.20 | $16.85 | 20,350 | — | — |
| 2000-11-08 | $9.26 | $16.96 | 16,060 | — | — |
| 2000-11-07 | $9.15 | $16.75 | 36,410 | — | — |
| 2000-11-06 | $9.15 | $16.75 | 29,040 | — | — |
| 2000-11-03 | $9.15 | $16.75 | 7,040 | — | — |
| 2000-11-02 | $9.15 | $16.75 | 17,820 | — | — |
| 2000-11-01 | $9.20 | $16.85 | 12,760 | — | — |
| 2000-10-31 | $9.09 | $16.65 | 17,930 | — | — |
| 2000-10-30 | $9.09 | $16.65 | 23,320 | — | — |
| 2000-10-27 | $9.03 | $16.54 | 770 | — | — |
| 2000-10-26 | $9.03 | $16.54 | 31,350 | — | — |
| 2000-10-25 | $8.98 | $16.44 | 8,800 | — | — |
| 2000-10-24 | $9.09 | $16.65 | 16,610 | — | — |
| 2000-10-23 | $8.98 | $16.44 | 15,070 | — | — |
| 2000-10-20 | $9.03 | $16.54 | 16,170 | — | — |
| 2000-10-19 | $9.03 | $16.54 | 16,500 | — | — |
| 2000-10-18 | $9.03 | $16.54 | 7,480 | — | — |
| 2000-10-17 | $9.15 | $16.75 | 12,760 | — | — |
| 2000-10-16 | $9.32 | $17.06 | 17,600 | — | — |
| 2000-10-13 | $9.43 | $17.27 | 220 | — | — |
| 2000-10-12 | $9.38 | $17.17 | 15,730 | — | — |
| 2000-10-11 | $9.49 | $17.37 | 25,190 | — | — |
| 2000-10-10 | $9.55 | $17.48 | 25,300 | — | — |
| 2000-10-09 | $9.60 | $17.58 | 33,330 | — | — |
| 2000-10-06 | $9.55 | $17.48 | 35,860 | — | — |
| 2000-10-05 | $9.66 | $17.69 | 10,780 | — | — |
| 2000-10-04 | $9.72 | $17.79 | 10,340 | — | — |
| 2000-10-03 | $9.66 | $17.69 | 13,200 | — | — |
| 2000-10-02 | $9.72 | $17.79 | 6,710 | — | — |
| 2000-09-29 | $9.60 | $17.58 | 20,570 | — | — |
| 2000-09-28 | $9.66 | $17.69 | 6,600 | — | — |
| 2000-09-27 | $9.66 | $17.69 | 22,440 | — | — |
| 2000-09-26 | $9.66 | $17.69 | 4,070 | — | — |
| 2000-09-25 | $9.66 | $17.69 | 2,530 | — | — |
| 2000-09-22 | $9.66 | $17.69 | 23,650 | — | — |
| 2000-09-21 | $9.72 | $17.79 | 5,390 | — | — |
| 2000-09-20 | $9.72 | $17.79 | 11,550 | — | — |
| 2000-09-19 | $9.72 | $17.79 | 4,400 | — | — |
| 2000-09-18 | $9.72 | $17.79 | 7,370 | — | — |
| 2000-09-15 | $9.72 | $17.79 | 10,120 | — | — |
| 2000-09-14 | $9.72 | $17.79 | 6,710 | — | — |
| 2000-09-13 | $9.72 | $17.79 | 19,580 | — | — |
| 2000-09-12 | $9.66 | $17.69 | 8,580 | — | — |
| 2000-09-11 | $9.66 | $17.69 | 11,660 | — | — |
| 2000-09-08 | $9.66 | $17.69 | 14,080 | — | — |
| 2000-09-07 | $9.60 | $17.58 | 13,530 | — | — |
| 2000-09-06 | $9.55 | $17.48 | 9,570 | — | — |
| 2000-09-05 | $9.60 | $17.58 | 13,420 | — | — |
| 2000-09-01 | $9.55 | $17.48 | 17,380 | — | — |
| 2000-08-31 | $9.55 | $17.48 | 10,450 | — | — |
| 2000-08-30 | $9.60 | $17.58 | 16,940 | — | — |
| 2000-08-29 | $9.55 | $17.48 | 9,570 | — | — |
| 2000-08-28 | $9.55 | $17.48 | 16,170 | — | — |
| 2000-08-25 | $9.55 | $17.48 | 23,430 | — | — |
| 2000-08-24 | $9.55 | $17.48 | 17,820 | — | — |
| 2000-08-23 | $9.55 | $17.48 | 12,320 | — | — |
| 2000-08-22 | $9.55 | $17.48 | 16,280 | — | — |
| 2000-08-21 | $9.55 | $17.48 | 15,730 | — | — |
| 2000-08-18 | $9.60 | $17.58 | 11,440 | — | — |
| 2000-08-17 | $9.55 | $17.48 | 22,990 | — | — |
| 2000-08-16 | $9.55 | $17.48 | 10,340 | — | — |
| 2000-08-15 | $9.60 | $17.58 | 17,270 | — | — |
| 2000-08-14 | $9.55 | $17.48 | 25,630 | — | — |
| 2000-08-11 | $9.55 | $17.48 | 2,750 | — | — |
| 2000-08-10 | $9.66 | $17.69 | 18,260 | — | — |
| 2000-08-09 | $9.60 | $17.58 | 15,730 | — | — |
| 2000-08-08 | $9.55 | $17.48 | 16,170 | — | — |
| 2000-08-07 | $9.55 | $17.48 | 38,940 | — | — |
| 2000-08-04 | $9.55 | $17.48 | 26,180 | — | — |
| 2000-08-03 | $9.38 | $17.17 | 14,300 | — | — |
| 2000-08-02 | $9.49 | $17.37 | 12,210 | — | — |
| 2000-08-01 | $9.49 | $17.37 | 5,720 | — | — |
| 2000-07-31 | $9.55 | $17.48 | 13,200 | — | — |
| 2000-07-28 | $9.55 | $17.48 | 12,210 | — | — |
| 2000-07-27 | $9.55 | $17.48 | 4,620 | — | — |
| 2000-07-26 | $9.55 | $17.48 | 7,700 | — | — |
| 2000-07-25 | $9.55 | $17.48 | 16,610 | — | — |
| 2000-07-24 | $9.66 | $17.69 | 26,840 | — | — |
| 2000-07-21 | $9.66 | $17.69 | 15,070 | — | — |
| 2000-07-20 | $9.72 | $17.79 | 14,300 | — | — |
| 2000-07-19 | $9.60 | $17.58 | 12,430 | — | — |
| 2000-07-18 | $9.55 | $17.48 | 17,050 | — | — |
| 2000-07-17 | $9.60 | $17.58 | 20,900 | — | — |
| 2000-07-14 | $9.60 | $17.58 | 2,310 | — | — |
| 2000-07-13 | $9.60 | $17.58 | 13,420 | — | — |
| 2000-07-12 | $9.66 | $17.69 | 37,290 | — | — |
| 2000-07-11 | $9.66 | $17.69 | 3,960 | — | — |
| 2000-07-10 | $9.66 | $17.69 | 14,630 | — | — |
| 2000-07-07 | $9.72 | $17.79 | 15,290 | — | — |
| 2000-07-06 | $9.66 | $17.69 | 9,130 | — | — |
| 2000-07-05 | $9.72 | $17.79 | 26,510 | — | — |
| 2000-07-03 | $9.66 | $17.69 | 9,130 | — | — |
| 2000-06-30 | $9.66 | $17.69 | 8,800 | — | — |
| 2000-06-29 | $9.60 | $17.58 | 6,820 | — | — |
| 2000-06-28 | $9.66 | $17.69 | 8,470 | — | — |
| 2000-06-27 | $9.66 | $17.69 | 21,670 | — | — |
| 2000-06-26 | $9.66 | $17.69 | 5,720 | — | — |
| 2000-06-23 | $9.72 | $17.79 | 9,460 | — | — |
| 2000-06-22 | $9.66 | $17.69 | 8,360 | — | — |
| 2000-06-21 | $9.66 | $17.69 | 1,540 | — | — |
| 2000-06-20 | $9.66 | $17.69 | 660 | — | — |
| 2000-06-19 | $9.66 | $17.69 | 10,670 | — | — |
| 2000-06-16 | $9.60 | $17.58 | 15,620 | — | — |
| 2000-06-15 | $9.72 | $17.79 | 5,390 | — | — |
| 2000-06-14 | $9.72 | $17.79 | 3,520 | — | — |
| 2000-06-13 | $9.66 | $17.69 | 18,150 | — | — |
| 2000-06-12 | $9.55 | $17.48 | 5,390 | — | — |
| 2000-06-09 | $9.55 | $17.48 | 27,500 | — | — |
| 2000-06-08 | $9.55 | $17.48 | 3,740 | — | — |
| 2000-06-07 | $9.60 | $17.58 | 13,860 | — | — |
| 2000-06-06 | $9.43 | $17.27 | 13,200 | — | — |
| 2000-06-05 | $9.43 | $17.27 | 10,670 | — | — |
| 2000-06-02 | $9.43 | $17.27 | 19,030 | — | — |
| 2000-06-01 | $9.43 | $17.27 | 7,260 | — | — |
| 2000-05-31 | $9.38 | $17.17 | 19,030 | — | — |
| 2000-05-30 | $9.43 | $17.27 | 43,230 | — | — |
| 2000-05-26 | $9.38 | $17.17 | 40,810 | — | — |
| 2000-05-25 | $9.38 | $17.17 | 770 | — | — |
| 2000-05-24 | $9.38 | $17.17 | 660 | — | — |
| 2000-05-23 | $9.38 | $17.17 | 4,620 | — | — |
| 2000-05-22 | $9.32 | $17.06 | 7,370 | — | — |
| 2000-05-19 | $9.32 | $17.06 | 34,210 | — | — |
| 2000-05-18 | $9.38 | $17.17 | 4,070 | — | — |
| 2000-05-17 | $9.43 | $17.27 | 5,390 | — | — |
| 2000-05-16 | $9.43 | $17.27 | 39,930 | — | — |
| 2000-05-15 | $9.20 | $16.85 | 28,380 | — | — |
| 2000-05-12 | $9.26 | $16.96 | 22,990 | — | — |
| 2000-05-11 | $9.15 | $16.75 | 22,880 | — | — |
| 2000-05-10 | $9.03 | $16.54 | 15,400 | — | — |
| 2000-05-09 | $9.09 | $16.65 | 1,430 | — | — |
| 2000-05-08 | $9.09 | $16.65 | 8,250 | — | — |
| 2000-05-05 | $9.15 | $16.75 | 2,640 | — | — |
| 2000-05-04 | $9.15 | $16.75 | 19,580 | — | — |
| 2000-05-03 | $9.20 | $16.85 | 10,560 | — | — |
| 2000-05-02 | $9.20 | $16.85 | 7,700 | — | — |
| 2000-05-01 | $9.20 | $16.85 | 16,170 | — | — |
| 2000-04-28 | $9.26 | $16.96 | 1,430 | — | — |
| 2000-04-27 | $9.32 | $17.06 | 16,280 | — | — |
| 2000-04-26 | $9.26 | $16.96 | 5,830 | — | — |
| 2000-04-25 | $9.20 | $16.85 | 5,280 | — | — |
| 2000-04-24 | $9.26 | $16.96 | 13,970 | — | — |
| 2000-04-20 | $9.20 | $16.85 | 8,360 | — | — |
| 2000-04-19 | $9.20 | $16.85 | 7,040 | — | — |
| 2000-04-18 | $9.20 | $16.85 | 28,380 | — | — |
| 2000-04-17 | $9.09 | $16.65 | 17,600 | — | — |
| 2000-04-14 | $9.15 | $16.75 | 20,130 | — | — |
| 2000-04-13 | $9.32 | $17.06 | 5,940 | — | — |
| 2000-04-12 | $9.43 | $17.27 | 14,410 | — | — |
| 2000-04-11 | $9.49 | $17.37 | 3,520 | — | — |
| 2000-04-10 | $9.43 | $17.27 | 1,210 | — | — |
| 2000-04-07 | $9.49 | $17.37 | 14,080 | — | — |
| 2000-04-06 | $9.49 | $17.37 | 12,760 | — | — |
| 2000-04-05 | $9.43 | $17.27 | 12,320 | — | — |
| 2000-04-04 | $9.26 | $16.96 | 15,950 | — | — |
| 2000-04-03 | $9.72 | $17.79 | 16,170 | — | — |
| 2000-03-31 | $9.66 | $17.69 | 5,390 | — | — |
| 2000-03-30 | $9.60 | $17.58 | 17,050 | — | — |
| 2000-03-29 | $9.66 | $17.69 | 15,400 | — | — |
| 2000-03-28 | $9.60 | $17.58 | 16,610 | — | — |
| 2000-03-27 | $9.55 | $17.48 | 32,450 | — | — |
| 2000-03-24 | $9.60 | $17.58 | 23,210 | — | — |
| 2000-03-23 | $9.66 | $17.69 | 22,330 | — | — |
| 2000-03-22 | $9.60 | $17.58 | 20,240 | — | — |
| 2000-03-21 | $9.55 | $17.48 | 3,850 | — | — |
| 2000-03-20 | $9.49 | $17.37 | 34,650 | — | — |
| 2000-03-17 | $9.43 | $17.27 | 1,980 | — | — |
| 2000-03-16 | $9.38 | $17.17 | 23,100 | — | — |
| 2000-03-15 | $9.38 | $17.17 | 19,030 | — | — |
| 2000-03-14 | $9.32 | $17.06 | 66,660 | — | — |
| 2000-03-13 | $9.38 | $17.17 | 19,470 | — | — |
| 2000-03-10 | $9.38 | $17.17 | 5,390 | — | — |
| 2000-03-09 | $9.32 | $17.06 | 22,990 | — | — |
| 2000-03-08 | $9.43 | $17.27 | 8,030 | — | — |
| 2000-03-07 | $9.49 | $17.37 | 21,230 | — | — |
| 2000-03-06 | $9.49 | $17.37 | 24,530 | — | — |
| 2000-03-03 | $9.43 | $17.27 | 36,960 | — | — |
| 2000-03-02 | $9.32 | $17.06 | 52,030 | — | — |
| 2000-03-01 | $9.26 | $16.96 | 16,610 | — | — |
| 2000-02-29 | $9.26 | $16.96 | 33,880 | — | — |
| 2000-02-28 | $9.26 | $16.96 | 21,230 | — | — |
| 2000-02-25 | $9.20 | $16.85 | 22,660 | — | — |
| 2000-02-24 | $9.32 | $17.06 | 6,820 | — | — |
| 2000-02-23 | $9.26 | $16.96 | 4,730 | — | — |
| 2000-02-22 | $9.32 | $17.06 | 9,020 | — | — |
| 2000-02-18 | $9.20 | $16.85 | 3,190 | — | — |
| 2000-02-17 | $9.38 | $17.17 | 18,700 | — | — |
| 2000-02-16 | $9.32 | $17.06 | 22,110 | — | — |
| 2000-02-15 | $9.32 | $17.06 | 12,430 | — | — |
| 2000-02-14 | $9.26 | $16.96 | 13,310 | — | — |
| 2000-02-11 | $9.20 | $16.85 | 14,850 | — | — |
| 2000-02-10 | $9.20 | $16.85 | 19,140 | — | — |
| 2000-02-09 | $9.15 | $16.75 | 15,950 | — | — |
| 2000-02-08 | $9.09 | $16.65 | 36,960 | — | — |
| 2000-02-07 | $8.92 | $16.33 | 14,080 | — | — |
| 2000-02-04 | $8.92 | $16.33 | 19,140 | — | — |
| 2000-02-03 | $8.92 | $16.33 | 8,910 | — | — |
| 2000-02-02 | $8.92 | $16.33 | 35,860 | — | — |
| 2000-02-01 | $8.92 | $16.33 | 20,240 | — | — |
| 2000-01-31 | $9.03 | $16.54 | 30,910 | — | — |
| 2000-01-28 | $9.09 | $16.65 | 36,410 | — | — |
| 2000-01-27 | $9.15 | $16.75 | 6,490 | — | — |
| 2000-01-26 | $9.20 | $16.85 | 20,130 | — | — |
| 2000-01-25 | $9.15 | $16.75 | 17,270 | — | — |
| 2000-01-24 | $9.15 | $16.75 | 32,780 | — | — |
| 2000-01-21 | $9.15 | $16.75 | 22,220 | — | — |
| 2000-01-20 | $9.15 | $16.75 | 13,530 | — | — |
| 2000-01-19 | $9.20 | $16.85 | 16,940 | — | — |
| 2000-01-18 | $9.20 | $16.85 | 21,670 | — | — |
| 2000-01-14 | $9.26 | $16.96 | 16,390 | — | — |
| 2000-01-13 | $9.20 | $16.85 | 28,820 | — | — |
| 2000-01-12 | $9.20 | $16.85 | 16,610 | — | — |
| 2000-01-11 | $9.26 | $16.96 | 17,710 | — | — |
| 2000-01-10 | $9.32 | $17.06 | 38,390 | — | — |
| 2000-01-07 | $9.32 | $17.06 | 28,380 | — | — |
| 2000-01-06 | $9.20 | $16.85 | 19,360 | — | — |
| 2000-01-05 | $9.32 | $17.06 | 35,640 | — | — |
| 2000-01-04 | $9.15 | $16.75 | 27,940 | — | — |
| 2000-01-03 | $9.20 | $16.85 | 49,610 | — | — |