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
- 1992-06-03 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 | $7.50 | $7.50 | 77,200 | — | — |
| 2000-12-28 | $7.63 | $7.63 | 7,900 | — | — |
| 2000-12-27 | $7.38 | $7.38 | 27,000 | — | — |
| 2000-12-26 | $7.13 | $7.13 | 14,000 | — | — |
| 2000-12-22 | $7.13 | $7.13 | 94,000 | — | — |
| 2000-12-21 | $7.13 | $7.13 | 7,600 | — | — |
| 2000-12-20 | $7.31 | $7.31 | 45,400 | — | — |
| 2000-12-19 | $7.25 | $7.25 | 37,800 | — | — |
| 2000-12-18 | $7.63 | $7.63 | 18,600 | — | — |
| 2000-12-15 | $7.63 | $7.63 | 17,300 | — | — |
| 2000-12-14 | $7.94 | $7.94 | 7,200 | — | — |
| 2000-12-13 | $8.19 | $8.19 | 6,800 | — | — |
| 2000-12-12 | $7.94 | $7.94 | 47,600 | — | — |
| 2000-12-11 | $7.50 | $7.50 | 22,400 | — | — |
| 2000-12-08 | $8.19 | $8.19 | 28,100 | — | — |
| 2000-12-07 | $8.00 | $8.00 | 27,700 | — | — |
| 2000-12-06 | $8.13 | $8.13 | 5,200 | — | — |
| 2000-12-05 | $8.13 | $8.13 | 18,500 | — | — |
| 2000-12-04 | $8.00 | $8.00 | 1,200 | — | — |
| 2000-12-01 | $8.06 | $8.06 | 1,900 | — | — |
| 2000-11-30 | $8.00 | $8.00 | 11,100 | — | — |
| 2000-11-29 | $8.38 | $8.38 | 1,000 | — | — |
| 2000-11-28 | $8.25 | $8.25 | 4,400 | — | — |
| 2000-11-27 | $8.38 | $8.38 | 6,900 | — | — |
| 2000-11-24 | $8.81 | $8.81 | 5,300 | — | — |
| 2000-11-22 | $8.69 | $8.69 | 1,500 | — | — |
| 2000-11-21 | $8.69 | $8.69 | 40,200 | — | — |
| 2000-11-20 | $8.63 | $8.63 | 2,600 | — | — |
| 2000-11-17 | $8.94 | $8.94 | 17,300 | — | — |
| 2000-11-16 | $8.88 | $8.88 | 2,900 | — | — |
| 2000-11-15 | $8.63 | $8.63 | 4,300 | — | — |
| 2000-11-14 | $8.69 | $8.69 | 3,500 | — | — |
| 2000-11-13 | $8.88 | $8.88 | 6,900 | — | — |
| 2000-11-10 | $8.88 | $8.88 | 6,800 | — | — |
| 2000-11-09 | $9.13 | $9.13 | 7,300 | — | — |
| 2000-11-08 | $9.00 | $9.00 | 8,200 | — | — |
| 2000-11-07 | $9.25 | $9.25 | 25,500 | — | — |
| 2000-11-06 | $9.63 | $9.63 | 58,300 | — | — |
| 2000-11-03 | $9.25 | $9.25 | 41,900 | — | — |
| 2000-11-02 | $8.75 | $8.75 | 27,700 | — | — |
| 2000-11-01 | $8.25 | $8.25 | 7,600 | — | — |
| 2000-10-31 | $8.00 | $8.00 | 28,000 | — | — |
| 2000-10-30 | $7.63 | $7.63 | 1,800 | — | — |
| 2000-10-27 | $7.75 | $7.75 | 76,600 | — | — |
| 2000-10-26 | $7.69 | $7.69 | 29,900 | — | — |
| 2000-10-25 | $7.81 | $7.81 | 25,100 | — | — |
| 2000-10-24 | $7.81 | $7.81 | 45,400 | — | — |
| 2000-10-23 | $7.63 | $7.63 | 76,700 | — | — |
| 2000-10-20 | $7.50 | $7.50 | 18,200 | — | — |
| 2000-10-19 | $7.19 | $7.19 | 16,400 | — | — |
| 2000-10-18 | $7.13 | $7.13 | 18,800 | — | — |
| 2000-10-17 | $7.38 | $7.38 | 16,400 | — | — |
| 2000-10-16 | $7.13 | $7.13 | 20,200 | — | — |
| 2000-10-13 | $7.38 | $7.38 | 36,400 | — | — |
| 2000-10-12 | $7.44 | $7.44 | 31,100 | — | — |
| 2000-10-11 | $7.50 | $7.50 | 81,200 | — | — |
| 2000-10-10 | $7.63 | $7.63 | 3,800 | — | — |
| 2000-10-09 | $7.56 | $7.56 | 102,600 | — | — |
| 2000-10-06 | $7.50 | $7.50 | 17,200 | — | — |
| 2000-10-05 | $7.44 | $7.44 | 11,000 | — | — |
| 2000-10-04 | $7.56 | $7.56 | 13,300 | — | — |
| 2000-10-03 | $7.63 | $7.63 | 4,700 | — | — |
| 2000-10-02 | $7.56 | $7.56 | 22,100 | — | — |
| 2000-09-29 | $7.31 | $7.31 | 21,800 | — | — |
| 2000-09-28 | $7.13 | $7.13 | 23,900 | — | — |
| 2000-09-27 | $7.00 | $7.00 | 9,600 | — | — |
| 2000-09-26 | $7.19 | $7.19 | 9,400 | — | — |
| 2000-09-25 | $7.19 | $7.19 | 29,700 | — | — |
| 2000-09-22 | $7.06 | $7.06 | 7,300 | — | — |
| 2000-09-21 | $6.88 | $6.88 | 16,100 | — | — |
| 2000-09-20 | $7.13 | $7.13 | 21,400 | — | — |
| 2000-09-19 | $7.13 | $7.13 | 22,800 | — | — |
| 2000-09-18 | $7.19 | $7.19 | 10,600 | — | — |
| 2000-09-15 | $7.19 | $7.19 | 25,300 | — | — |
| 2000-09-14 | $6.81 | $6.81 | 8,100 | — | — |
| 2000-09-13 | $6.81 | $6.81 | 13,900 | — | — |
| 2000-09-12 | $6.81 | $6.81 | 19,300 | — | — |
| 2000-09-11 | $6.56 | $6.56 | 32,100 | — | — |
| 2000-09-08 | $6.81 | $6.81 | 136,400 | — | — |
| 2000-09-07 | $6.81 | $6.81 | 54,200 | — | — |
| 2000-09-06 | $6.75 | $6.75 | 15,600 | — | — |
| 2000-09-05 | $6.56 | $6.56 | 17,700 | — | — |
| 2000-09-01 | $6.56 | $6.56 | 30,800 | — | — |
| 2000-08-31 | $6.69 | $6.69 | 38,500 | — | — |
| 2000-08-30 | $6.88 | $6.88 | 3,700 | — | — |
| 2000-08-29 | $6.88 | $6.88 | 10,600 | — | — |
| 2000-08-28 | $6.88 | $6.88 | 53,500 | — | — |
| 2000-08-25 | $6.88 | $6.88 | 38,000 | — | — |
| 2000-08-24 | $6.88 | $6.88 | 29,600 | — | — |
| 2000-08-23 | $7.38 | $7.38 | 13,900 | — | — |
| 2000-08-22 | $7.50 | $7.50 | 15,600 | — | — |
| 2000-08-21 | $7.94 | $7.94 | 27,800 | — | — |
| 2000-08-18 | $7.88 | $7.88 | 28,200 | — | — |
| 2000-08-17 | $7.75 | $7.75 | 28,900 | — | — |
| 2000-08-16 | $8.13 | $8.13 | 12,400 | — | — |
| 2000-08-15 | $8.13 | $8.13 | 27,500 | — | — |
| 2000-08-14 | $8.06 | $8.06 | 5,900 | — | — |
| 2000-08-11 | $8.00 | $8.00 | 29,300 | — | — |
| 2000-08-10 | $7.94 | $7.94 | 13,100 | — | — |
| 2000-08-09 | $7.94 | $7.94 | 4,800 | — | — |
| 2000-08-08 | $7.94 | $7.94 | 4,200 | — | — |
| 2000-08-07 | $8.00 | $8.00 | 5,200 | — | — |
| 2000-08-04 | $8.06 | $8.06 | 8,500 | — | — |
| 2000-08-03 | $8.13 | $8.13 | 16,300 | — | — |
| 2000-08-02 | $8.06 | $8.06 | 7,200 | — | — |
| 2000-08-01 | $8.19 | $8.19 | 34,500 | — | — |
| 2000-07-31 | $8.00 | $8.00 | 21,400 | — | — |
| 2000-07-28 | $8.00 | $8.00 | 87,100 | — | — |
| 2000-07-27 | $8.06 | $8.06 | 17,800 | — | — |
| 2000-07-26 | $8.25 | $8.25 | 28,000 | — | — |
| 2000-07-25 | $8.00 | $8.00 | 44,800 | — | — |
| 2000-07-24 | $7.88 | $7.88 | 55,900 | — | — |
| 2000-07-21 | $7.88 | $7.88 | 37,400 | — | — |
| 2000-07-20 | $7.63 | $7.63 | 29,900 | — | — |
| 2000-07-19 | $7.00 | $7.00 | 38,500 | — | — |
| 2000-07-18 | $7.00 | $7.00 | 75,600 | — | — |
| 2000-07-17 | $6.69 | $6.69 | 58,900 | — | — |
| 2000-07-14 | $6.75 | $6.75 | 44,000 | — | — |
| 2000-07-13 | $6.50 | $6.50 | 52,900 | — | — |
| 2000-07-12 | $6.50 | $6.50 | 54,700 | — | — |
| 2000-07-11 | $6.88 | $6.88 | 37,800 | — | — |
| 2000-07-10 | $6.88 | $6.88 | 32,300 | — | — |
| 2000-07-07 | $7.38 | $7.38 | 48,700 | — | — |
| 2000-07-06 | $7.38 | $7.38 | 13,800 | — | — |
| 2000-07-05 | $7.13 | $7.13 | 20,100 | — | — |
| 2000-07-03 | $7.13 | $7.13 | 23,100 | — | — |
| 2000-06-30 | $6.95 | $6.95 | 405,700 | — | — |
| 2000-06-29 | $7.31 | $7.31 | 64,800 | — | — |
| 2000-06-28 | $7.19 | $7.19 | 44,800 | — | — |
| 2000-06-27 | $7.13 | $7.13 | 64,900 | — | — |
| 2000-06-26 | $7.25 | $7.25 | 90,400 | — | — |
| 2000-06-23 | $7.31 | $7.31 | 35,300 | — | — |
| 2000-06-22 | $7.13 | $7.13 | 73,200 | — | — |
| 2000-06-21 | $7.38 | $7.38 | 14,100 | — | — |
| 2000-06-20 | $7.38 | $7.38 | 39,700 | — | — |
| 2000-06-19 | $7.50 | $7.50 | 38,800 | — | — |
| 2000-06-16 | $7.44 | $7.44 | 83,700 | — | — |
| 2000-06-15 | $7.81 | $7.81 | 41,700 | — | — |
| 2000-06-14 | $8.13 | $8.13 | 209,900 | — | — |
| 2000-06-13 | $8.00 | $8.00 | 351,200 | — | — |
| 2000-06-12 | $7.75 | $7.75 | 84,600 | — | — |
| 2000-06-09 | $7.88 | $7.88 | 157,600 | — | — |
| 2000-06-08 | $7.75 | $7.75 | 123,900 | — | — |
| 2000-06-07 | $7.81 | $7.81 | 345,900 | — | — |
| 2000-06-06 | $8.19 | $8.19 | 25,900 | — | — |
| 2000-06-05 | $8.19 | $8.19 | 65,800 | — | — |
| 2000-06-02 | $8.19 | $8.19 | 67,300 | — | — |
| 2000-06-01 | $7.81 | $7.81 | 74,900 | — | — |
| 2000-05-31 | $7.75 | $7.75 | 28,200 | — | — |
| 2000-05-30 | $7.94 | $7.94 | 11,800 | — | — |
| 2000-05-26 | $8.00 | $8.00 | 78,900 | — | — |
| 2000-05-25 | $7.88 | $7.88 | 30,600 | — | — |
| 2000-05-24 | $8.00 | $8.00 | 75,100 | — | — |
| 2000-05-23 | $7.88 | $7.88 | 32,600 | — | — |
| 2000-05-22 | $8.00 | $8.00 | 27,600 | — | — |
| 2000-05-19 | $8.00 | $8.00 | 65,900 | — | — |
| 2000-05-18 | $7.81 | $7.81 | 76,800 | — | — |
| 2000-05-17 | $7.50 | $7.50 | 16,400 | — | — |
| 2000-05-16 | $7.50 | $7.50 | 52,700 | — | — |
| 2000-05-15 | $7.63 | $7.63 | 106,500 | — | — |
| 2000-05-12 | $7.44 | $7.44 | 22,600 | — | — |
| 2000-05-11 | $7.50 | $7.50 | 51,900 | — | — |
| 2000-05-10 | $7.44 | $7.44 | 21,600 | — | — |
| 2000-05-09 | $8.00 | $8.00 | 18,700 | — | — |
| 2000-05-08 | $8.44 | $8.44 | 5,500 | — | — |
| 2000-05-05 | $8.50 | $8.50 | 7,100 | — | — |
| 2000-05-04 | $8.38 | $8.38 | 4,900 | — | — |
| 2000-05-03 | $8.44 | $8.44 | 16,500 | — | — |
| 2000-05-02 | $8.50 | $8.50 | 11,600 | — | — |
| 2000-05-01 | $8.75 | $8.75 | 14,500 | — | — |
| 2000-04-28 | $9.13 | $9.13 | 27,200 | — | — |
| 2000-04-27 | $9.13 | $9.13 | 41,800 | — | — |
| 2000-04-26 | $10.06 | $10.06 | 46,300 | — | — |
| 2000-04-25 | $10.44 | $10.44 | 273,600 | — | — |
| 2000-04-24 | $10.19 | $10.19 | 35,800 | — | — |
| 2000-04-20 | $10.00 | $10.00 | 40,400 | — | — |
| 2000-04-19 | $10.19 | $10.19 | 164,600 | — | — |
| 2000-04-18 | $10.31 | $10.31 | 224,400 | — | — |
| 2000-04-17 | $10.00 | $10.00 | 93,100 | — | — |
| 2000-04-14 | $10.19 | $10.19 | 304,000 | — | — |
| 2000-04-13 | $9.75 | $9.75 | 66,400 | — | — |
| 2000-04-12 | $10.00 | $10.00 | 653,100 | — | — |
| 2000-04-11 | $9.31 | $9.31 | 172,700 | — | — |
| 2000-04-10 | $8.88 | $8.88 | 65,400 | — | — |
| 2000-04-07 | $8.94 | $8.94 | 51,700 | — | — |
| 2000-04-06 | $8.44 | $8.44 | 31,300 | — | — |
| 2000-04-05 | $8.19 | $8.19 | 82,700 | — | — |
| 2000-04-04 | $7.63 | $7.63 | 51,400 | — | — |
| 2000-04-03 | $7.63 | $7.63 | 16,000 | — | — |
| 2000-03-31 | $7.25 | $7.25 | 194,500 | — | — |
| 2000-03-30 | $7.19 | $7.19 | 101,100 | — | — |
| 2000-03-29 | $7.38 | $7.38 | 138,900 | — | — |
| 2000-03-28 | $7.31 | $7.31 | 410,100 | — | — |
| 2000-03-27 | $7.44 | $7.44 | 84,600 | — | — |
| 2000-03-24 | $7.44 | $7.44 | 61,800 | — | — |
| 2000-03-23 | $7.13 | $7.13 | 45,800 | — | — |
| 2000-03-22 | $7.06 | $7.06 | 50,800 | — | — |
| 2000-03-21 | $6.81 | $6.81 | 80,700 | — | — |
| 2000-03-20 | $7.00 | $7.00 | 61,400 | — | — |
| 2000-03-17 | $7.81 | $7.81 | 30,400 | — | — |
| 2000-03-16 | $7.63 | $7.63 | 40,800 | — | — |
| 2000-03-15 | $7.63 | $7.63 | 36,600 | — | — |
| 2000-03-14 | $7.88 | $7.88 | 29,100 | — | — |
| 2000-03-13 | $8.44 | $8.44 | 15,000 | — | — |
| 2000-03-10 | $8.38 | $8.38 | 30,900 | — | — |
| 2000-03-09 | $7.88 | $7.88 | 44,600 | — | — |
| 2000-03-08 | $8.00 | $8.00 | 91,300 | — | — |
| 2000-03-07 | $8.19 | $8.19 | 15,100 | — | — |
| 2000-03-06 | $8.56 | $8.56 | 19,200 | — | — |
| 2000-03-03 | $8.63 | $8.63 | 83,900 | — | — |
| 2000-03-02 | $8.38 | $8.38 | 68,100 | — | — |
| 2000-03-01 | $8.38 | $8.38 | 47,300 | — | — |
| 2000-02-29 | $8.19 | $8.19 | 49,100 | — | — |
| 2000-02-28 | $8.13 | $8.13 | 73,300 | — | — |
| 2000-02-25 | $8.13 | $8.13 | 75,600 | — | — |
| 2000-02-24 | $7.94 | $7.94 | 46,200 | — | — |
| 2000-02-23 | $7.88 | $7.88 | 33,400 | — | — |
| 2000-02-22 | $8.13 | $8.13 | 42,300 | — | — |
| 2000-02-18 | $8.56 | $8.56 | 29,200 | — | — |
| 2000-02-17 | $8.81 | $8.81 | 50,400 | — | — |
| 2000-02-16 | $8.75 | $8.75 | 4,800 | — | — |
| 2000-02-15 | $8.69 | $8.69 | 55,000 | — | — |
| 2000-02-14 | $8.94 | $8.94 | 29,600 | — | — |
| 2000-02-11 | $9.25 | $9.25 | 57,600 | — | — |
| 2000-02-10 | $9.81 | $9.81 | 57,600 | — | — |
| 2000-02-09 | $10.00 | $10.00 | 135,100 | — | — |
| 2000-02-08 | $8.63 | $8.63 | 12,200 | — | — |
| 2000-02-07 | $8.44 | $8.44 | 42,900 | — | — |
| 2000-02-04 | $8.75 | $8.75 | 18,400 | — | — |
| 2000-02-03 | $9.06 | $9.06 | 35,300 | — | — |
| 2000-02-02 | $8.63 | $8.63 | 50,400 | — | — |
| 2000-02-01 | $8.31 | $8.31 | 81,400 | — | — |
| 2000-01-31 | $8.00 | $8.00 | 86,700 | — | — |
| 2000-01-28 | $8.00 | $8.00 | 68,300 | — | — |
| 2000-01-27 | $8.50 | $8.50 | 56,300 | — | — |
| 2000-01-26 | $8.63 | $8.63 | 14,400 | — | — |
| 2000-01-25 | $8.31 | $8.31 | 25,700 | — | — |
| 2000-01-24 | $8.25 | $8.25 | 30,100 | — | — |
| 2000-01-21 | $8.75 | $8.75 | 24,800 | — | — |
| 2000-01-20 | $9.19 | $9.19 | 28,600 | — | — |
| 2000-01-19 | $9.44 | $9.44 | 79,600 | — | — |
| 2000-01-18 | $9.69 | $9.69 | 73,600 | — | — |
| 2000-01-14 | $9.13 | $9.13 | 168,800 | — | — |
| 2000-01-13 | $8.56 | $8.56 | 168,400 | — | — |
| 2000-01-12 | $8.00 | $8.00 | 29,600 | — | — |
| 2000-01-11 | $8.00 | $8.00 | 31,000 | — | — |
| 2000-01-10 | $7.94 | $7.94 | 22,600 | — | — |
| 2000-01-07 | $8.19 | $8.19 | 8,100 | — | — |
| 2000-01-06 | $8.06 | $8.06 | 44,100 | — | — |
| 2000-01-05 | $7.81 | $7.81 | 45,300 | — | — |
| 2000-01-04 | $7.69 | $7.69 | 47,300 | — | — |
| 2000-01-03 | $7.56 | $7.56 | 7,300 | — | — |