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 | $8.28 | $12.75 | 2,000 | — | — |
| 2000-12-28 | $8.28 | $12.75 | 6,600 | — | — |
| 2000-12-27 | $8.31 | $12.80 | 0 | — | — |
| 2000-12-26 | $8.31 | $12.80 | 400 | — | — |
| 2000-12-22 | $8.25 | $12.70 | 1,000 | — | — |
| 2000-12-21 | $8.31 | $12.80 | 0 | — | — |
| 2000-12-20 | $8.31 | $12.80 | 0 | — | — |
| 2000-12-19 | $8.31 | $12.80 | 4,000 | — | — |
| 2000-12-18 | $8.50 | $13.09 | 0 | — | — |
| 2000-12-15 | $8.50 | $13.09 | 0 | — | — |
| 2000-12-14 | $8.50 | $13.09 | 200 | — | — |
| 2000-12-13 | $8.38 | $12.90 | 2,000 | — | — |
| 2000-12-12 | $8.50 | $13.09 | 0 | — | — |
| 2000-12-11 | $8.50 | $13.09 | 0 | — | — |
| 2000-12-08 | $8.50 | $13.09 | 0 | — | — |
| 2000-12-07 | $8.50 | $13.09 | 800 | — | — |
| 2000-12-06 | $8.44 | $12.99 | 4,200 | — | — |
| 2000-12-05 | $8.50 | $13.09 | 200 | — | — |
| 2000-12-04 | $8.44 | $12.99 | 5,000 | — | — |
| 2000-12-01 | $8.63 | $13.28 | 200 | — | — |
| 2000-11-30 | $8.50 | $13.09 | 0 | — | — |
| 2000-11-29 | $8.50 | $13.09 | 400 | — | — |
| 2000-11-28 | $8.44 | $12.95 | 5,400 | — | — |
| 2000-11-27 | $8.59 | $13.19 | 1,000 | — | — |
| 2000-11-24 | $8.63 | $13.24 | 1,000 | — | — |
| 2000-11-22 | $8.69 | $13.34 | 8,000 | — | — |
| 2000-11-21 | $8.97 | $13.77 | 200 | — | — |
| 2000-11-20 | $8.88 | $13.62 | 4,400 | — | — |
| 2000-11-17 | $8.81 | $13.53 | 4,600 | — | — |
| 2000-11-16 | $8.75 | $13.43 | 0 | — | — |
| 2000-11-15 | $8.75 | $13.43 | 2,000 | — | — |
| 2000-11-14 | $8.63 | $13.24 | 0 | — | — |
| 2000-11-13 | $8.63 | $13.24 | 1,400 | — | — |
| 2000-11-10 | $8.53 | $13.10 | 1,600 | — | — |
| 2000-11-09 | $8.56 | $13.14 | 0 | — | — |
| 2000-11-08 | $8.56 | $13.14 | 0 | — | — |
| 2000-11-07 | $8.56 | $13.14 | 0 | — | — |
| 2000-11-06 | $8.56 | $13.14 | 800 | — | — |
| 2000-11-03 | $8.44 | $12.95 | 1,000 | — | — |
| 2000-11-02 | $8.50 | $13.05 | 200 | — | — |
| 2000-11-01 | $8.38 | $12.86 | 0 | — | — |
| 2000-10-31 | $8.38 | $12.86 | 1,000 | — | — |
| 2000-10-30 | $8.38 | $12.86 | 1,400 | — | — |
| 2000-10-27 | $8.31 | $12.76 | 0 | — | — |
| 2000-10-26 | $8.31 | $12.76 | 1,400 | — | — |
| 2000-10-25 | $8.25 | $12.67 | 200 | — | — |
| 2000-10-24 | $8.19 | $12.57 | 5,800 | — | — |
| 2000-10-23 | $8.13 | $12.47 | 4,000 | — | — |
| 2000-10-20 | $8.13 | $12.47 | 2,600 | — | — |
| 2000-10-19 | $8.13 | $12.47 | 2,800 | — | — |
| 2000-10-18 | $7.97 | $12.23 | 800 | — | — |
| 2000-10-17 | $7.97 | $12.23 | 1,800 | — | — |
| 2000-10-16 | $8.13 | $12.47 | 4,800 | — | — |
| 2000-10-13 | $8.00 | $12.28 | 1,200 | — | — |
| 2000-10-12 | $8.00 | $12.28 | 1,200 | — | — |
| 2000-10-11 | $8.00 | $12.28 | 2,800 | — | — |
| 2000-10-10 | $8.13 | $12.47 | 2,400 | — | — |
| 2000-10-09 | $8.25 | $12.67 | 2,000 | — | — |
| 2000-10-06 | $8.19 | $12.57 | 400 | — | — |
| 2000-10-05 | $8.13 | $12.47 | 4,600 | — | — |
| 2000-10-04 | $8.38 | $12.86 | 9,000 | — | — |
| 2000-10-03 | $8.19 | $12.57 | 1,800 | — | — |
| 2000-10-02 | $8.25 | $12.67 | 1,000 | — | — |
| 2000-09-29 | $8.31 | $12.76 | 3,000 | — | — |
| 2000-09-28 | $8.13 | $12.47 | 1,600 | — | — |
| 2000-09-27 | $8.19 | $12.57 | 3,600 | — | — |
| 2000-09-26 | $8.38 | $12.86 | 4,200 | — | — |
| 2000-09-25 | $8.44 | $12.95 | 0 | — | — |
| 2000-09-22 | $8.44 | $12.95 | 0 | — | — |
| 2000-09-21 | $8.44 | $12.95 | 1,200 | — | — |
| 2000-09-20 | $8.50 | $13.05 | 3,600 | — | — |
| 2000-09-19 | $8.63 | $13.24 | 1,000 | — | — |
| 2000-09-18 | $8.75 | $13.43 | 200 | — | — |
| 2000-09-15 | $8.63 | $13.24 | 0 | — | — |
| 2000-09-14 | $8.63 | $13.24 | 4,000 | — | — |
| 2000-09-13 | $8.63 | $13.24 | 0 | — | — |
| 2000-09-12 | $8.63 | $13.24 | 0 | — | — |
| 2000-09-11 | $8.63 | $13.24 | 1,800 | — | — |
| 2000-09-08 | $8.47 | $13.00 | 0 | — | — |
| 2000-09-07 | $8.47 | $13.00 | 3,200 | — | — |
| 2000-09-06 | $8.38 | $12.86 | 600 | — | — |
| 2000-09-05 | $8.25 | $12.67 | 2,200 | — | — |
| 2000-09-01 | $8.13 | $12.47 | 200 | — | — |
| 2000-08-31 | $8.13 | $12.47 | 2,000 | — | — |
| 2000-08-30 | $8.25 | $12.67 | 4,600 | — | — |
| 2000-08-29 | $8.50 | $13.01 | 2,000 | — | — |
| 2000-08-28 | $8.41 | $12.87 | 0 | — | — |
| 2000-08-25 | $8.41 | $12.87 | 0 | — | — |
| 2000-08-24 | $8.41 | $12.87 | 0 | — | — |
| 2000-08-23 | $8.41 | $12.87 | 6,200 | — | — |
| 2000-08-22 | $8.19 | $12.53 | 0 | — | — |
| 2000-08-21 | $8.19 | $12.53 | 400 | — | — |
| 2000-08-18 | $8.06 | $12.34 | 6,200 | — | — |
| 2000-08-17 | $8.38 | $12.82 | 1,800 | — | — |
| 2000-08-16 | $8.44 | $12.91 | 2,000 | — | — |
| 2000-08-15 | $8.50 | $13.01 | 16,800 | — | — |
| 2000-08-14 | $8.56 | $13.11 | 24,400 | — | — |
| 2000-08-11 | $7.81 | $11.96 | 800 | — | — |
| 2000-08-10 | $7.75 | $11.86 | 200 | — | — |
| 2000-08-09 | $7.69 | $11.77 | 200 | — | — |
| 2000-08-08 | $7.63 | $11.67 | 2,400 | — | — |
| 2000-08-07 | $7.69 | $11.77 | 0 | — | — |
| 2000-08-04 | $7.69 | $11.77 | 17,800 | — | — |
| 2000-08-03 | $7.59 | $11.62 | 1,200 | — | — |
| 2000-08-02 | $7.53 | $11.53 | 600 | — | — |
| 2000-08-01 | $7.53 | $11.53 | 2,000 | — | — |
| 2000-07-31 | $7.56 | $11.58 | 4,000 | — | — |
| 2000-07-28 | $7.44 | $11.38 | 800 | — | — |
| 2000-07-27 | $7.50 | $11.48 | 2,000 | — | — |
| 2000-07-26 | $7.47 | $11.43 | 400 | — | — |
| 2000-07-25 | $7.47 | $11.43 | 4,400 | — | — |
| 2000-07-24 | $7.44 | $11.38 | 0 | — | — |
| 2000-07-21 | $7.44 | $11.38 | 1,000 | — | — |
| 2000-07-20 | $7.50 | $11.48 | 6,200 | — | — |
| 2000-07-19 | $7.41 | $11.34 | 7,400 | — | — |
| 2000-07-18 | $7.38 | $11.29 | 1,400 | — | — |
| 2000-07-17 | $7.38 | $11.29 | 400 | — | — |
| 2000-07-14 | $7.34 | $11.24 | 2,200 | — | — |
| 2000-07-13 | $7.31 | $11.19 | 11,400 | — | — |
| 2000-07-12 | $7.34 | $11.24 | 0 | — | — |
| 2000-07-11 | $7.34 | $11.24 | 800 | — | — |
| 2000-07-10 | $7.38 | $11.29 | 800 | — | — |
| 2000-07-07 | $7.31 | $11.19 | 9,000 | — | — |
| 2000-07-06 | $7.28 | $11.15 | 16,200 | — | — |
| 2000-07-05 | $7.25 | $11.10 | 6,600 | — | — |
| 2000-07-03 | $7.09 | $10.86 | 0 | — | — |
| 2000-06-30 | $7.09 | $10.86 | 0 | — | — |
| 2000-06-29 | $7.09 | $10.86 | 200 | — | — |
| 2000-06-28 | $7.13 | $10.91 | 3,600 | — | — |
| 2000-06-27 | $7.19 | $11.00 | 200 | — | — |
| 2000-06-26 | $7.34 | $11.24 | 0 | — | — |
| 2000-06-23 | $7.34 | $11.24 | 0 | — | — |
| 2000-06-22 | $7.34 | $11.24 | 1,200 | — | — |
| 2000-06-21 | $7.25 | $11.10 | 0 | — | — |
| 2000-06-20 | $7.25 | $11.10 | 200 | — | — |
| 2000-06-19 | $7.19 | $11.00 | 3,400 | — | — |
| 2000-06-16 | $7.25 | $11.10 | 1,400 | — | — |
| 2000-06-15 | $7.38 | $11.29 | 400 | — | — |
| 2000-06-14 | $7.38 | $11.29 | 0 | — | — |
| 2000-06-13 | $7.38 | $11.29 | 0 | — | — |
| 2000-06-12 | $7.38 | $11.29 | 3,000 | — | — |
| 2000-06-09 | $7.41 | $11.34 | 0 | — | — |
| 2000-06-08 | $7.41 | $11.34 | 0 | — | — |
| 2000-06-07 | $7.41 | $11.34 | 2,800 | — | — |
| 2000-06-06 | $7.41 | $11.34 | 0 | — | — |
| 2000-06-05 | $7.41 | $11.34 | 10,400 | — | — |
| 2000-06-02 | $7.31 | $11.19 | 3,600 | — | — |
| 2000-06-01 | $7.19 | $11.00 | 0 | — | — |
| 2000-05-31 | $7.19 | $11.00 | 600 | — | — |
| 2000-05-30 | $7.16 | $10.95 | 0 | — | — |
| 2000-05-26 | $7.16 | $10.95 | 0 | — | — |
| 2000-05-25 | $7.19 | $10.96 | 0 | — | — |
| 2000-05-24 | $7.19 | $10.96 | 2,000 | — | — |
| 2000-05-23 | $7.25 | $11.06 | 3,200 | — | — |
| 2000-05-22 | $7.31 | $11.15 | 0 | — | — |
| 2000-05-19 | $7.31 | $11.15 | 4,000 | — | — |
| 2000-05-18 | $7.25 | $11.06 | 0 | — | — |
| 2000-05-17 | $7.25 | $11.06 | 0 | — | — |
| 2000-05-16 | $7.25 | $11.06 | 0 | — | — |
| 2000-05-15 | $7.25 | $11.06 | 4,000 | — | — |
| 2000-05-12 | $7.25 | $11.06 | 8,800 | — | — |
| 2000-05-11 | $7.31 | $11.15 | 400 | — | — |
| 2000-05-10 | $7.31 | $11.15 | 3,000 | — | — |
| 2000-05-09 | $7.41 | $11.30 | 0 | — | — |
| 2000-05-08 | $7.41 | $11.30 | 200 | — | — |
| 2000-05-05 | $7.41 | $11.30 | 0 | — | — |
| 2000-05-04 | $7.41 | $11.30 | 21,800 | — | — |
| 2000-05-03 | $7.41 | $11.30 | 0 | — | — |
| 2000-05-02 | $7.41 | $11.30 | 2,400 | — | — |
| 2000-05-01 | $7.38 | $11.25 | 2,800 | — | — |
| 2000-04-28 | $7.50 | $11.44 | 7,000 | — | — |
| 2000-04-27 | $7.41 | $11.30 | 0 | — | — |
| 2000-04-26 | $7.41 | $11.30 | 1,600 | — | — |
| 2000-04-25 | $7.31 | $11.15 | 0 | — | — |
| 2000-04-24 | $7.31 | $11.15 | 0 | — | — |
| 2000-04-20 | $7.31 | $11.15 | 1,400 | — | — |
| 2000-04-19 | $7.25 | $11.06 | 0 | — | — |
| 2000-04-18 | $7.25 | $11.06 | 0 | — | — |
| 2000-04-17 | $7.25 | $11.06 | 0 | — | — |
| 2000-04-14 | $7.25 | $11.06 | 400 | — | — |
| 2000-04-13 | $7.31 | $11.15 | 600 | — | — |
| 2000-04-12 | $7.31 | $11.15 | 0 | — | — |
| 2000-04-11 | $7.31 | $11.15 | 0 | — | — |
| 2000-04-10 | $7.31 | $11.15 | 7,200 | — | — |
| 2000-04-07 | $7.44 | $11.34 | 31,400 | — | — |
| 2000-04-06 | $7.09 | $10.82 | 8,000 | — | — |
| 2000-04-05 | $6.94 | $10.58 | 0 | — | — |
| 2000-04-04 | $6.94 | $10.58 | 0 | — | — |
| 2000-04-03 | $6.94 | $10.58 | 5,200 | — | — |
| 2000-03-31 | $6.94 | $10.58 | 7,000 | — | — |
| 2000-03-30 | $7.13 | $10.87 | 4,600 | — | — |
| 2000-03-29 | $7.13 | $10.87 | 16,600 | — | — |
| 2000-03-28 | $6.94 | $10.58 | 0 | — | — |
| 2000-03-27 | $6.94 | $10.58 | 18,800 | — | — |
| 2000-03-24 | $6.88 | $10.49 | 12,600 | — | — |
| 2000-03-23 | $6.69 | $10.20 | 0 | — | — |
| 2000-03-22 | $6.69 | $10.20 | 3,600 | — | — |
| 2000-03-21 | $6.69 | $10.20 | 400 | — | — |
| 2000-03-20 | $6.63 | $10.11 | 200 | — | — |
| 2000-03-17 | $6.69 | $10.20 | 2,200 | — | — |
| 2000-03-16 | $6.81 | $10.39 | 1,200 | — | — |
| 2000-03-15 | $6.81 | $10.39 | 2,800 | — | — |
| 2000-03-14 | $6.75 | $10.30 | 1,000 | — | — |
| 2000-03-13 | $6.75 | $10.30 | 15,800 | — | — |
| 2000-03-10 | $6.75 | $10.30 | 15,000 | — | — |
| 2000-03-09 | $6.75 | $10.30 | 5,000 | — | — |
| 2000-03-08 | $6.50 | $9.91 | 1,200 | — | — |
| 2000-03-07 | $6.44 | $9.82 | 0 | — | — |
| 2000-03-06 | $6.44 | $9.82 | 9,400 | — | — |
| 2000-03-03 | $6.63 | $10.11 | 0 | — | — |
| 2000-03-02 | $6.63 | $10.11 | 2,000 | — | — |
| 2000-03-01 | $6.63 | $10.11 | 0 | — | — |
| 2000-02-29 | $6.63 | $10.11 | 2,600 | — | — |
| 2000-02-28 | $6.69 | $10.20 | 5,200 | — | — |
| 2000-02-25 | $6.78 | $10.34 | 600 | — | — |
| 2000-02-24 | $6.81 | $10.35 | 1,600 | — | — |
| 2000-02-23 | $6.81 | $10.35 | 600 | — | — |
| 2000-02-22 | $6.81 | $10.35 | 1,200 | — | — |
| 2000-02-18 | $6.94 | $10.54 | 0 | — | — |
| 2000-02-17 | $6.94 | $10.54 | 600 | — | — |
| 2000-02-16 | $6.81 | $10.35 | 4,800 | — | — |
| 2000-02-15 | $6.75 | $10.26 | 1,200 | — | — |
| 2000-02-14 | $6.81 | $10.35 | 8,200 | — | — |
| 2000-02-11 | $6.88 | $10.45 | 600 | — | — |
| 2000-02-10 | $6.81 | $10.35 | 1,600 | — | — |
| 2000-02-09 | $6.63 | $10.07 | 17,800 | — | — |
| 2000-02-08 | $6.75 | $10.26 | 4,600 | — | — |
| 2000-02-07 | $6.78 | $10.31 | 8,800 | — | — |
| 2000-02-04 | $7.06 | $10.73 | 7,800 | — | — |
| 2000-02-03 | $7.25 | $11.02 | 1,600 | — | — |
| 2000-02-02 | $7.38 | $11.21 | 4,600 | — | — |
| 2000-02-01 | $7.44 | $11.30 | 6,200 | — | — |
| 2000-01-31 | $7.50 | $11.40 | 1,400 | — | — |
| 2000-01-28 | $7.50 | $11.40 | 5,200 | — | — |
| 2000-01-27 | $7.75 | $11.78 | 0 | — | — |
| 2000-01-26 | $7.75 | $11.78 | 4,400 | — | — |
| 2000-01-25 | $7.75 | $11.78 | 800 | — | — |
| 2000-01-24 | $7.75 | $11.78 | 2,200 | — | — |
| 2000-01-21 | $7.78 | $11.83 | 200 | — | — |
| 2000-01-20 | $7.75 | $11.78 | 3,800 | — | — |
| 2000-01-19 | $7.69 | $11.68 | 7,600 | — | — |
| 2000-01-18 | $7.69 | $11.68 | 1,000 | — | — |
| 2000-01-14 | $7.69 | $11.68 | 7,800 | — | — |
| 2000-01-13 | $7.66 | $11.64 | 13,600 | — | — |
| 2000-01-12 | $7.44 | $11.30 | 1,000 | — | — |
| 2000-01-11 | $7.44 | $11.30 | 800 | — | — |
| 2000-01-10 | $7.31 | $11.11 | 1,200 | — | — |
| 2000-01-07 | $7.34 | $11.16 | 0 | — | — |
| 2000-01-06 | $7.34 | $11.16 | 800 | — | — |
| 2000-01-05 | $7.38 | $11.21 | 600 | — | — |
| 2000-01-04 | $7.25 | $11.02 | 400 | — | — |
| 2000-01-03 | $7.31 | $11.11 | 600 | — | — |