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 | $9.08 | $15.05 | 1,939,137 | — | — |
| 2000-12-28 | $8.97 | $14.86 | 3,590,233 | — | — |
| 2000-12-27 | $8.49 | $14.06 | 1,534,997 | — | — |
| 2000-12-26 | $8.50 | $14.07 | 1,345,419 | — | — |
| 2000-12-22 | $8.24 | $13.65 | 1,472,539 | — | — |
| 2000-12-21 | $8.16 | $13.51 | 699,530 | — | — |
| 2000-12-20 | $8.10 | $13.41 | 1,595,986 | — | — |
| 2000-12-19 | $8.23 | $13.62 | 473,211 | — | — |
| 2000-12-18 | $8.14 | $13.48 | 969,201 | — | — |
| 2000-12-15 | $8.09 | $13.40 | 717,165 | — | — |
| 2000-12-14 | $8.03 | $13.30 | 218,970 | — | — |
| 2000-12-13 | $8.25 | $13.67 | 556,978 | — | — |
| 2000-12-12 | $8.27 | $13.69 | 1,140,410 | — | — |
| 2000-12-11 | $8.20 | $13.58 | 988,306 | — | — |
| 2000-12-08 | $8.07 | $13.37 | 656,176 | — | — |
| 2000-12-07 | $8.06 | $13.36 | 523,178 | — | — |
| 2000-12-06 | $7.91 | $13.10 | 507,012 | — | — |
| 2000-12-05 | $7.90 | $13.09 | 421,040 | — | — |
| 2000-12-04 | $7.89 | $13.07 | 586,370 | — | — |
| 2000-12-01 | $7.77 | $12.86 | 604,740 | — | — |
| 2000-11-30 | $7.59 | $12.57 | 642,215 | — | — |
| 2000-11-29 | $8.00 | $13.24 | 743,618 | — | — |
| 2000-11-28 | $8.04 | $13.31 | 1,690,040 | — | — |
| 2000-11-27 | $8.02 | $13.29 | 788,440 | — | — |
| 2000-11-24 | $7.93 | $13.13 | 246,893 | — | — |
| 2000-11-22 | $7.89 | $13.07 | 266,732 | — | — |
| 2000-11-21 | $7.98 | $13.22 | 725,248 | — | — |
| 2000-11-20 | $7.91 | $13.10 | 390,179 | — | — |
| 2000-11-17 | $7.88 | $13.06 | 129,325 | — | — |
| 2000-11-16 | $7.87 | $13.03 | 302,738 | — | — |
| 2000-11-15 | $7.86 | $13.02 | 421,040 | — | — |
| 2000-11-14 | $7.80 | $12.92 | 490,112 | — | — |
| 2000-11-13 | $7.77 | $12.88 | 556,978 | — | — |
| 2000-11-10 | $8.00 | $13.19 | 315,229 | — | — |
| 2000-11-09 | $7.94 | $13.09 | 371,074 | — | — |
| 2000-11-08 | $8.00 | $13.18 | 553,304 | — | — |
| 2000-11-07 | $7.88 | $12.98 | 180,761 | — | — |
| 2000-11-06 | $7.92 | $13.05 | 385,770 | — | — |
| 2000-11-03 | $7.89 | $13.01 | 342,417 | — | — |
| 2000-11-02 | $7.96 | $13.12 | 509,216 | — | — |
| 2000-11-01 | $8.01 | $13.21 | 883,964 | — | — |
| 2000-10-31 | $7.89 | $13.01 | 2,006,004 | — | — |
| 2000-10-30 | $7.79 | $12.84 | 632,663 | — | — |
| 2000-10-27 | $7.93 | $13.07 | 917,030 | — | — |
| 2000-10-26 | $7.83 | $12.90 | 889,843 | — | — |
| 2000-10-25 | $7.98 | $13.15 | 994,184 | — | — |
| 2000-10-24 | $8.19 | $13.50 | 922,909 | — | — |
| 2000-10-23 | $8.62 | $14.21 | 503,338 | — | — |
| 2000-10-20 | $8.38 | $13.81 | 746,557 | — | — |
| 2000-10-19 | $8.43 | $13.89 | 518,034 | — | — |
| 2000-10-18 | $8.43 | $13.89 | 469,537 | — | — |
| 2000-10-17 | $8.50 | $14.00 | 517,299 | — | — |
| 2000-10-16 | $8.68 | $14.30 | 426,184 | — | — |
| 2000-10-13 | $8.66 | $14.27 | 643,685 | — | — |
| 2000-10-12 | $8.51 | $14.02 | 532,730 | — | — |
| 2000-10-11 | $8.64 | $14.24 | 341,682 | — | — |
| 2000-10-10 | $8.68 | $14.30 | 792,114 | — | — |
| 2000-10-09 | $8.68 | $14.30 | 229,258 | — | — |
| 2000-10-06 | $8.56 | $14.10 | 968,466 | — | — |
| 2000-10-05 | $8.56 | $14.10 | 540,078 | — | — |
| 2000-10-04 | $8.61 | $14.19 | 464,394 | — | — |
| 2000-10-03 | $8.64 | $14.24 | 406,344 | — | — |
| 2000-10-02 | $8.65 | $14.26 | 725,982 | — | — |
| 2000-09-29 | $8.63 | $14.22 | 554,774 | — | — |
| 2000-09-28 | $8.53 | $14.06 | 483,498 | — | — |
| 2000-09-27 | $8.44 | $13.91 | 1,164,658 | — | — |
| 2000-09-26 | $8.35 | $13.77 | 937,605 | — | — |
| 2000-09-25 | $7.85 | $12.94 | 961,853 | — | — |
| 2000-09-22 | $8.23 | $13.57 | 316,699 | — | — |
| 2000-09-21 | $8.37 | $13.79 | 1,103,670 | — | — |
| 2000-09-20 | $8.29 | $13.67 | 745,087 | — | — |
| 2000-09-19 | $8.35 | $13.77 | 1,082,360 | — | — |
| 2000-09-18 | $8.38 | $13.81 | 485,703 | — | — |
| 2000-09-15 | $8.41 | $13.87 | 496,725 | — | — |
| 2000-09-14 | $8.31 | $13.70 | 456,311 | — | — |
| 2000-09-13 | $8.17 | $13.47 | 644,420 | — | — |
| 2000-09-12 | $8.18 | $13.49 | 738,474 | — | — |
| 2000-09-11 | $8.14 | $13.42 | 390,914 | — | — |
| 2000-09-08 | $8.02 | $13.21 | 326,251 | — | — |
| 2000-09-07 | $7.94 | $13.08 | 213,092 | — | — |
| 2000-09-06 | $7.78 | $12.83 | 467,333 | — | — |
| 2000-09-05 | $7.75 | $12.77 | 338,743 | — | — |
| 2000-09-01 | $7.99 | $13.16 | 672,342 | — | — |
| 2000-08-31 | $7.66 | $12.63 | 634,867 | — | — |
| 2000-08-30 | $7.63 | $12.57 | 330,660 | — | — |
| 2000-08-29 | $7.81 | $12.87 | 211,622 | — | — |
| 2000-08-28 | $7.83 | $12.90 | 263,793 | — | — |
| 2000-08-25 | $7.79 | $12.84 | 606,945 | — | — |
| 2000-08-24 | $7.82 | $12.88 | 852,368 | — | — |
| 2000-08-23 | $7.73 | $12.74 | 545,956 | — | — |
| 2000-08-22 | $7.74 | $12.76 | 196,926 | — | — |
| 2000-08-21 | $7.76 | $12.78 | 413,692 | — | — |
| 2000-08-18 | $7.88 | $12.99 | 245,423 | — | — |
| 2000-08-17 | $7.89 | $13.01 | 742,148 | — | — |
| 2000-08-16 | $7.91 | $13.04 | 380,626 | — | — |
| 2000-08-15 | $7.88 | $12.99 | 655,442 | — | — |
| 2000-08-14 | $7.81 | $12.87 | 718,634 | — | — |
| 2000-08-11 | $7.71 | $12.63 | 281,428 | — | — |
| 2000-08-10 | $7.66 | $12.55 | 574,614 | — | — |
| 2000-08-09 | $7.49 | $12.27 | 712,021 | — | — |
| 2000-08-08 | $7.53 | $12.34 | 459,985 | — | — |
| 2000-08-07 | $7.66 | $12.55 | 423,980 | — | — |
| 2000-08-04 | $7.60 | $12.47 | 494,520 | — | — |
| 2000-08-03 | $7.58 | $12.43 | 1,341,010 | — | — |
| 2000-08-02 | $7.45 | $12.22 | 900,130 | — | — |
| 2000-08-01 | $7.31 | $11.99 | 660,585 | — | — |
| 2000-07-31 | $7.09 | $11.62 | 1,130,857 | — | — |
| 2000-07-28 | $7.25 | $11.88 | 989,041 | — | — |
| 2000-07-27 | $7.39 | $12.12 | 1,000,798 | — | — |
| 2000-07-26 | $7.21 | $11.83 | 1,598,925 | — | — |
| 2000-07-25 | $6.90 | $11.31 | 1,767,929 | — | — |
| 2000-07-24 | $6.66 | $10.92 | 1,615,825 | — | — |
| 2000-07-21 | $6.69 | $10.97 | 1,549,693 | — | — |
| 2000-07-20 | $6.70 | $10.99 | 1,293,983 | — | — |
| 2000-07-19 | $6.58 | $10.79 | 1,248,425 | — | — |
| 2000-07-18 | $6.54 | $10.72 | 279,224 | — | — |
| 2000-07-17 | $6.53 | $10.71 | 700,999 | — | — |
| 2000-07-14 | $6.42 | $10.53 | 518,769 | — | — |
| 2000-07-13 | $6.53 | $10.71 | 914,826 | — | — |
| 2000-07-12 | $6.40 | $10.49 | 1,213,890 | — | — |
| 2000-07-11 | $6.47 | $10.61 | 583,431 | — | — |
| 2000-07-10 | $6.40 | $10.49 | 589,310 | — | — |
| 2000-07-07 | $6.45 | $10.57 | 568,000 | — | — |
| 2000-07-06 | $6.48 | $10.63 | 875,882 | — | — |
| 2000-07-05 | $6.40 | $10.49 | 687,773 | — | — |
| 2000-07-03 | $6.55 | $10.74 | 295,390 | — | — |
| 2000-06-30 | $6.57 | $10.77 | 4,083,284 | — | — |
| 2000-06-29 | $6.51 | $10.67 | 1,074,278 | — | — |
| 2000-06-28 | $6.58 | $10.79 | 1,709,880 | — | — |
| 2000-06-27 | $6.21 | $10.18 | 1,533,528 | — | — |
| 2000-06-26 | $6.40 | $10.49 | 1,096,322 | — | — |
| 2000-06-23 | $6.50 | $10.65 | 514,360 | — | — |
| 2000-06-22 | $6.65 | $10.91 | 1,762,785 | — | — |
| 2000-06-21 | $6.67 | $10.93 | 334,334 | — | — |
| 2000-06-20 | $6.73 | $11.03 | 801,667 | — | — |
| 2000-06-19 | $6.72 | $11.02 | 312,290 | — | — |
| 2000-06-16 | $6.61 | $10.84 | 318,903 | — | — |
| 2000-06-15 | $6.67 | $10.93 | 544,487 | — | — |
| 2000-06-14 | $6.61 | $10.84 | 363,726 | — | — |
| 2000-06-13 | $6.74 | $11.04 | 893,517 | — | — |
| 2000-06-12 | $6.63 | $10.88 | 792,114 | — | — |
| 2000-06-09 | $6.79 | $11.13 | 1,508,544 | — | — |
| 2000-06-08 | $6.83 | $11.20 | 687,038 | — | — |
| 2000-06-07 | $6.91 | $11.32 | 1,017,698 | — | — |
| 2000-06-06 | $6.80 | $11.14 | 599,597 | — | — |
| 2000-06-05 | $6.57 | $10.78 | 592,249 | — | — |
| 2000-06-02 | $6.92 | $11.35 | 1,745,150 | — | — |
| 2000-06-01 | $6.91 | $11.32 | 398,262 | — | — |
| 2000-05-31 | $6.77 | $11.10 | 561,387 | — | — |
| 2000-05-30 | $6.80 | $11.16 | 504,073 | — | — |
| 2000-05-26 | $6.78 | $11.11 | 534,200 | — | — |
| 2000-05-25 | $6.61 | $10.84 | 648,094 | — | — |
| 2000-05-24 | $6.62 | $10.85 | 847,959 | — | — |
| 2000-05-23 | $6.57 | $10.77 | 857,512 | — | — |
| 2000-05-22 | $6.48 | $10.63 | 1,369,667 | — | — |
| 2000-05-19 | $6.52 | $10.70 | 374,013 | — | — |
| 2000-05-18 | $6.52 | $10.70 | 604,006 | — | — |
| 2000-05-17 | $6.65 | $10.91 | 599,597 | — | — |
| 2000-05-16 | $6.63 | $10.88 | 512,156 | — | — |
| 2000-05-15 | $6.51 | $10.67 | 835,468 | — | — |
| 2000-05-12 | $6.46 | $10.60 | 391,648 | — | — |
| 2000-05-11 | $6.57 | $10.77 | 2,300,659 | — | — |
| 2000-05-10 | $6.35 | $10.42 | 704,673 | — | — |
| 2000-05-09 | $6.35 | $10.35 | 1,484,296 | — | — |
| 2000-05-08 | $6.51 | $10.60 | 830,324 | — | — |
| 2000-05-05 | $6.54 | $10.66 | 545,222 | — | — |
| 2000-05-04 | $6.43 | $10.48 | 1,058,112 | — | — |
| 2000-05-03 | $6.32 | $10.30 | 786,971 | — | — |
| 2000-05-02 | $6.29 | $10.24 | 652,502 | — | — |
| 2000-05-01 | $6.37 | $10.38 | 490,112 | — | — |
| 2000-04-28 | $6.31 | $10.28 | 1,322,640 | — | — |
| 2000-04-27 | $6.36 | $10.37 | 906,008 | — | — |
| 2000-04-26 | $6.36 | $10.37 | 698,795 | — | — |
| 2000-04-25 | $6.23 | $10.14 | 1,107,344 | — | — |
| 2000-04-24 | $6.17 | $10.05 | 799,462 | — | — |
| 2000-04-20 | $6.19 | $10.09 | 595,188 | — | — |
| 2000-04-19 | $6.23 | $10.14 | 734,800 | — | — |
| 2000-04-18 | $6.22 | $10.13 | 1,712,819 | — | — |
| 2000-04-17 | $6.04 | $9.84 | 1,073,543 | — | — |
| 2000-04-14 | $6.04 | $9.84 | 562,122 | — | — |
| 2000-04-13 | $6.07 | $9.89 | 543,752 | — | — |
| 2000-04-12 | $6.03 | $9.82 | 795,054 | — | — |
| 2000-04-11 | $5.93 | $9.66 | 459,250 | — | — |
| 2000-04-10 | $6.07 | $9.89 | 1,457,108 | — | — |
| 2000-04-07 | $6.12 | $9.96 | 419,571 | — | — |
| 2000-04-06 | $6.07 | $9.89 | 796,523 | — | — |
| 2000-04-05 | $5.98 | $9.74 | 468,068 | — | — |
| 2000-04-04 | $6.01 | $9.78 | 1,271,939 | — | — |
| 2000-04-03 | $6.01 | $9.78 | 934,666 | — | — |
| 2000-03-31 | $6.10 | $9.94 | 1,365,258 | — | — |
| 2000-03-30 | $6.18 | $10.07 | 2,227,179 | — | — |
| 2000-03-29 | $5.95 | $9.69 | 741,413 | — | — |
| 2000-03-28 | $5.68 | $9.26 | 595,188 | — | — |
| 2000-03-27 | $5.64 | $9.19 | 431,328 | — | — |
| 2000-03-24 | $5.70 | $9.28 | 750,966 | — | — |
| 2000-03-23 | $5.59 | $9.10 | 858,246 | — | — |
| 2000-03-22 | $5.51 | $8.98 | 989,776 | — | — |
| 2000-03-21 | $5.56 | $9.06 | 493,786 | — | — |
| 2000-03-20 | $5.64 | $9.19 | 775,949 | — | — |
| 2000-03-17 | $5.35 | $8.72 | 773,010 | — | — |
| 2000-03-16 | $5.47 | $8.91 | 1,359,380 | — | — |
| 2000-03-15 | $5.32 | $8.66 | 406,344 | — | — |
| 2000-03-14 | $5.40 | $8.80 | 783,297 | — | — |
| 2000-03-13 | $5.46 | $8.90 | 581,227 | — | — |
| 2000-03-10 | $5.49 | $8.95 | 773,744 | — | — |
| 2000-03-09 | $5.39 | $8.79 | 606,210 | — | — |
| 2000-03-08 | $5.27 | $8.59 | 568,735 | — | — |
| 2000-03-07 | $5.19 | $8.45 | 415,162 | — | — |
| 2000-03-06 | $5.09 | $8.29 | 313,025 | — | — |
| 2000-03-03 | $5.10 | $8.31 | 581,227 | — | — |
| 2000-03-02 | $5.06 | $8.25 | 684,099 | — | — |
| 2000-03-01 | $4.94 | $8.05 | 1,926,646 | — | — |
| 2000-02-29 | $5.14 | $8.37 | 1,548,224 | — | — |
| 2000-02-28 | $4.70 | $7.66 | 443,819 | — | — |
| 2000-02-25 | $4.58 | $7.47 | 345,356 | — | — |
| 2000-02-24 | $4.71 | $7.68 | 422,510 | — | — |
| 2000-02-23 | $4.64 | $7.57 | 628,254 | — | — |
| 2000-02-22 | $4.70 | $7.65 | 614,293 | — | — |
| 2000-02-18 | $4.75 | $7.75 | 418,101 | — | — |
| 2000-02-17 | $4.86 | $7.91 | 873,677 | — | — |
| 2000-02-16 | $4.70 | $7.66 | 641,480 | — | — |
| 2000-02-15 | $4.70 | $7.65 | 267,467 | — | — |
| 2000-02-14 | $4.57 | $7.44 | 844,285 | — | — |
| 2000-02-11 | $4.48 | $7.30 | 401,201 | — | — |
| 2000-02-10 | $4.64 | $7.57 | 500,399 | — | — |
| 2000-02-09 | $4.48 | $7.30 | 720,839 | — | — |
| 2000-02-08 | $4.57 | $7.38 | 296,124 | — | — |
| 2000-02-07 | $4.61 | $7.44 | 190,313 | — | — |
| 2000-02-04 | $4.68 | $7.55 | 265,998 | — | — |
| 2000-02-03 | $4.75 | $7.66 | 337,273 | — | — |
| 2000-02-02 | $4.75 | $7.66 | 565,061 | — | — |
| 2000-02-01 | $4.70 | $7.60 | 367,400 | — | — |
| 2000-01-31 | $4.70 | $7.58 | 471,007 | — | — |
| 2000-01-28 | $4.78 | $7.72 | 593,718 | — | — |
| 2000-01-27 | $4.76 | $7.69 | 436,471 | — | — |
| 2000-01-26 | $4.79 | $7.73 | 560,652 | — | — |
| 2000-01-25 | $4.71 | $7.61 | 461,454 | — | — |
| 2000-01-24 | $4.87 | $7.87 | 373,278 | — | — |
| 2000-01-21 | $4.93 | $7.97 | 989,776 | — | — |
| 2000-01-20 | $4.83 | $7.80 | 668,668 | — | — |
| 2000-01-19 | $4.87 | $7.86 | 571,674 | — | — |
| 2000-01-18 | $4.85 | $7.83 | 271,141 | — | — |
| 2000-01-14 | $4.82 | $7.79 | 638,541 | — | — |
| 2000-01-13 | $4.84 | $7.82 | 1,111,018 | — | — |
| 2000-01-12 | $4.78 | $7.72 | 271,876 | — | — |
| 2000-01-11 | $4.79 | $7.73 | 436,471 | — | — |
| 2000-01-10 | $4.85 | $7.83 | 438,676 | — | — |
| 2000-01-07 | $4.99 | $8.06 | 480,559 | — | — |
| 2000-01-06 | $4.92 | $7.94 | 1,368,198 | — | — |
| 2000-01-05 | $4.86 | $7.84 | 2,126,511 | — | — |
| 2000-01-04 | $4.72 | $7.62 | 2,240,405 | — | — |
| 2000-01-03 | $4.57 | $7.38 | 1,723,841 | — | — |