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 | $7.13 | $9.59 | 442,500 | — | — |
| 2000-12-28 | $7.67 | $10.31 | 557,400 | — | — |
| 2000-12-27 | $7.25 | $9.75 | 581,400 | — | — |
| 2000-12-26 | $7.02 | $9.45 | 335,400 | — | — |
| 2000-12-22 | $6.94 | $9.33 | 594,000 | — | — |
| 2000-12-21 | $6.44 | $8.66 | 398,700 | — | — |
| 2000-12-20 | $6.10 | $8.21 | 246,300 | — | — |
| 2000-12-19 | $6.40 | $8.60 | 502,500 | — | — |
| 2000-12-18 | $6.48 | $8.72 | 212,100 | — | — |
| 2000-12-15 | $6.50 | $8.74 | 258,000 | — | — |
| 2000-12-14 | $6.65 | $8.94 | 329,700 | — | — |
| 2000-12-13 | $6.83 | $9.19 | 254,100 | — | — |
| 2000-12-12 | $7.21 | $9.70 | 291,900 | — | — |
| 2000-12-11 | $7.17 | $9.64 | 391,500 | — | — |
| 2000-12-08 | $6.92 | $9.31 | 518,700 | — | — |
| 2000-12-07 | $6.56 | $8.83 | 305,400 | — | — |
| 2000-12-06 | $6.60 | $8.88 | 343,500 | — | — |
| 2000-12-05 | $6.88 | $9.25 | 777,600 | — | — |
| 2000-12-04 | $6.94 | $9.33 | 217,800 | — | — |
| 2000-12-01 | $7.00 | $9.42 | 745,500 | — | — |
| 2000-11-30 | $6.98 | $9.39 | 1,797,600 | — | — |
| 2000-11-29 | $6.96 | $9.36 | 762,900 | — | — |
| 2000-11-28 | $6.81 | $9.17 | 297,900 | — | — |
| 2000-11-27 | $6.83 | $9.19 | 648,900 | — | — |
| 2000-11-24 | $6.75 | $9.08 | 246,300 | — | — |
| 2000-11-22 | $6.67 | $8.97 | 114,900 | — | — |
| 2000-11-21 | $6.71 | $9.03 | 89,100 | — | — |
| 2000-11-20 | $6.69 | $9.00 | 106,200 | — | — |
| 2000-11-17 | $6.77 | $9.11 | 268,800 | — | — |
| 2000-11-16 | $6.60 | $8.88 | 102,300 | — | — |
| 2000-11-15 | $6.67 | $8.97 | 214,800 | — | — |
| 2000-11-14 | $6.77 | $9.11 | 210,300 | — | — |
| 2000-11-13 | $6.60 | $8.88 | 314,700 | — | — |
| 2000-11-10 | $6.58 | $8.86 | 769,800 | — | — |
| 2000-11-09 | $6.56 | $8.83 | 286,800 | — | — |
| 2000-11-08 | $6.58 | $8.86 | 188,700 | — | — |
| 2000-11-07 | $6.58 | $8.86 | 422,400 | — | — |
| 2000-11-06 | $6.56 | $8.83 | 402,000 | — | — |
| 2000-11-03 | $6.50 | $8.74 | 160,200 | — | — |
| 2000-11-02 | $6.50 | $8.74 | 363,600 | — | — |
| 2000-11-01 | $6.75 | $9.08 | 550,200 | — | — |
| 2000-10-31 | $6.71 | $9.03 | 814,500 | — | — |
| 2000-10-30 | $6.27 | $8.44 | 502,500 | — | — |
| 2000-10-27 | $6.15 | $8.27 | 171,300 | — | — |
| 2000-10-26 | $6.17 | $8.30 | 283,500 | — | — |
| 2000-10-25 | $5.85 | $7.88 | 370,800 | — | — |
| 2000-10-24 | $6.00 | $8.07 | 482,700 | — | — |
| 2000-10-23 | $5.60 | $7.54 | 115,200 | — | — |
| 2000-10-20 | $5.38 | $7.23 | 252,900 | — | — |
| 2000-10-19 | $5.44 | $7.32 | 256,200 | — | — |
| 2000-10-18 | $5.54 | $7.46 | 141,600 | — | — |
| 2000-10-17 | $5.54 | $7.46 | 276,300 | — | — |
| 2000-10-16 | $5.58 | $7.51 | 124,200 | — | — |
| 2000-10-13 | $5.46 | $7.34 | 221,400 | — | — |
| 2000-10-12 | $5.42 | $7.29 | 179,100 | — | — |
| 2000-10-11 | $5.44 | $7.32 | 80,400 | — | — |
| 2000-10-10 | $5.42 | $7.29 | 58,500 | — | — |
| 2000-10-09 | $5.46 | $7.34 | 56,100 | — | — |
| 2000-10-06 | $5.44 | $7.32 | 179,100 | — | — |
| 2000-10-05 | $5.60 | $7.54 | 298,800 | — | — |
| 2000-10-04 | $5.60 | $7.54 | 168,000 | — | — |
| 2000-10-03 | $5.44 | $7.32 | 357,900 | — | — |
| 2000-10-02 | $5.42 | $7.29 | 213,000 | — | — |
| 2000-09-29 | $5.48 | $7.37 | 463,500 | — | — |
| 2000-09-28 | $5.56 | $7.48 | 457,200 | — | — |
| 2000-09-27 | $5.60 | $7.54 | 206,400 | — | — |
| 2000-09-26 | $5.44 | $7.32 | 105,900 | — | — |
| 2000-09-25 | $5.50 | $7.40 | 177,600 | — | — |
| 2000-09-22 | $5.35 | $7.20 | 626,100 | — | — |
| 2000-09-21 | $5.58 | $7.51 | 254,400 | — | — |
| 2000-09-20 | $5.79 | $7.79 | 188,100 | — | — |
| 2000-09-19 | $5.60 | $7.54 | 697,800 | — | — |
| 2000-09-18 | $5.81 | $7.82 | 251,700 | — | — |
| 2000-09-15 | $5.98 | $8.04 | 362,400 | — | — |
| 2000-09-14 | $6.06 | $8.16 | 160,500 | — | — |
| 2000-09-13 | $6.08 | $8.18 | 180,600 | — | — |
| 2000-09-12 | $5.98 | $8.04 | 593,100 | — | — |
| 2000-09-11 | $5.92 | $7.96 | 124,500 | — | — |
| 2000-09-08 | $6.06 | $8.16 | 139,500 | — | — |
| 2000-09-07 | $6.15 | $8.27 | 74,400 | — | — |
| 2000-09-06 | $6.21 | $8.35 | 304,800 | — | — |
| 2000-09-05 | $6.15 | $8.27 | 171,900 | — | — |
| 2000-09-01 | $6.10 | $8.21 | 164,700 | — | — |
| 2000-08-31 | $6.17 | $8.30 | 393,600 | — | — |
| 2000-08-30 | $6.17 | $8.30 | 891,600 | — | — |
| 2000-08-29 | $6.10 | $8.21 | 589,800 | — | — |
| 2000-08-28 | $5.81 | $7.82 | 152,100 | — | — |
| 2000-08-25 | $5.90 | $7.93 | 106,200 | — | — |
| 2000-08-24 | $5.88 | $7.90 | 153,600 | — | — |
| 2000-08-23 | $5.79 | $7.79 | 508,200 | — | — |
| 2000-08-22 | $5.94 | $7.99 | 135,600 | — | — |
| 2000-08-21 | $5.79 | $7.79 | 519,900 | — | — |
| 2000-08-18 | $5.77 | $7.76 | 730,800 | — | — |
| 2000-08-17 | $5.83 | $7.85 | 945,300 | — | — |
| 2000-08-16 | $5.56 | $7.48 | 543,900 | — | — |
| 2000-08-15 | $5.58 | $7.51 | 263,400 | — | — |
| 2000-08-14 | $5.60 | $7.54 | 333,600 | — | — |
| 2000-08-11 | $5.58 | $7.51 | 112,500 | — | — |
| 2000-08-10 | $5.50 | $7.40 | 393,600 | — | — |
| 2000-08-09 | $5.56 | $7.48 | 109,800 | — | — |
| 2000-08-08 | $5.44 | $7.32 | 265,200 | — | — |
| 2000-08-07 | $5.25 | $7.06 | 245,400 | — | — |
| 2000-08-04 | $5.21 | $7.01 | 198,300 | — | — |
| 2000-08-03 | $5.25 | $7.06 | 612,300 | — | — |
| 2000-08-02 | $5.23 | $7.04 | 440,700 | — | — |
| 2000-08-01 | $5.31 | $7.15 | 184,200 | — | — |
| 2000-07-31 | $5.17 | $6.95 | 691,500 | — | — |
| 2000-07-28 | $5.04 | $6.78 | 237,300 | — | — |
| 2000-07-27 | $5.10 | $6.87 | 129,900 | — | — |
| 2000-07-26 | $5.02 | $6.75 | 288,600 | — | — |
| 2000-07-25 | $5.06 | $6.81 | 233,700 | — | — |
| 2000-07-24 | $4.98 | $6.70 | 179,100 | — | — |
| 2000-07-21 | $4.98 | $6.70 | 221,700 | — | — |
| 2000-07-20 | $5.00 | $6.73 | 501,000 | — | — |
| 2000-07-19 | $5.00 | $6.73 | 590,100 | — | — |
| 2000-07-18 | $4.88 | $6.56 | 286,800 | — | — |
| 2000-07-17 | $5.08 | $6.84 | 309,600 | — | — |
| 2000-07-14 | $5.13 | $6.89 | 148,500 | — | — |
| 2000-07-13 | $5.29 | $7.12 | 226,800 | — | — |
| 2000-07-12 | $5.15 | $6.92 | 569,400 | — | — |
| 2000-07-11 | $5.06 | $6.81 | 1,569,300 | — | — |
| 2000-07-10 | $4.98 | $6.70 | 235,200 | — | — |
| 2000-07-07 | $5.02 | $6.75 | 315,000 | — | — |
| 2000-07-06 | $5.08 | $6.84 | 142,500 | — | — |
| 2000-07-05 | $5.10 | $6.87 | 191,400 | — | — |
| 2000-07-03 | $5.13 | $6.89 | 77,100 | — | — |
| 2000-06-30 | $5.02 | $6.75 | 253,800 | — | — |
| 2000-06-29 | $5.25 | $7.06 | 87,900 | — | — |
| 2000-06-28 | $5.31 | $7.15 | 144,900 | — | — |
| 2000-06-27 | $5.10 | $6.87 | 360,900 | — | — |
| 2000-06-26 | $4.94 | $6.64 | 441,300 | — | — |
| 2000-06-23 | $4.94 | $6.64 | 432,600 | — | — |
| 2000-06-22 | $4.96 | $6.67 | 247,800 | — | — |
| 2000-06-21 | $5.17 | $6.95 | 425,100 | — | — |
| 2000-06-20 | $5.13 | $6.89 | 124,800 | — | — |
| 2000-06-19 | $5.31 | $7.15 | 86,400 | — | — |
| 2000-06-16 | $5.23 | $7.04 | 373,200 | — | — |
| 2000-06-15 | $5.38 | $7.23 | 448,200 | — | — |
| 2000-06-14 | $5.50 | $7.40 | 376,500 | — | — |
| 2000-06-13 | $5.56 | $7.48 | 153,000 | — | — |
| 2000-06-12 | $5.54 | $7.46 | 151,200 | — | — |
| 2000-06-09 | $5.56 | $7.48 | 244,200 | — | — |
| 2000-06-08 | $5.60 | $7.54 | 118,200 | — | — |
| 2000-06-07 | $5.73 | $7.71 | 214,200 | — | — |
| 2000-06-06 | $5.73 | $7.71 | 163,500 | — | — |
| 2000-06-05 | $5.88 | $7.90 | 593,400 | — | — |
| 2000-06-02 | $5.79 | $7.79 | 359,400 | — | — |
| 2000-06-01 | $5.48 | $7.37 | 195,300 | — | — |
| 2000-05-31 | $5.33 | $7.18 | 227,100 | — | — |
| 2000-05-30 | $5.44 | $7.32 | 214,200 | — | — |
| 2000-05-26 | $5.38 | $7.23 | 336,900 | — | — |
| 2000-05-25 | $5.33 | $7.18 | 152,100 | — | — |
| 2000-05-24 | $5.48 | $7.37 | 216,000 | — | — |
| 2000-05-23 | $5.63 | $7.57 | 152,100 | — | — |
| 2000-05-22 | $5.63 | $7.57 | 351,900 | — | — |
| 2000-05-19 | $5.60 | $7.54 | 146,700 | — | — |
| 2000-05-18 | $5.77 | $7.76 | 200,400 | — | — |
| 2000-05-17 | $5.73 | $7.71 | 364,500 | — | — |
| 2000-05-16 | $5.71 | $7.68 | 338,700 | — | — |
| 2000-05-15 | $5.54 | $7.46 | 420,600 | — | — |
| 2000-05-12 | $5.77 | $7.76 | 555,600 | — | — |
| 2000-05-11 | $5.63 | $7.57 | 699,300 | — | — |
| 2000-05-10 | $5.38 | $7.23 | 225,900 | — | — |
| 2000-05-09 | $5.33 | $7.18 | 280,200 | — | — |
| 2000-05-08 | $5.35 | $7.20 | 349,500 | — | — |
| 2000-05-05 | $5.42 | $7.29 | 567,900 | — | — |
| 2000-05-04 | $5.38 | $7.23 | 2,167,500 | — | — |
| 2000-05-03 | $4.88 | $6.56 | 901,200 | — | — |
| 2000-05-02 | $4.67 | $6.28 | 607,800 | — | — |
| 2000-05-01 | $4.65 | $6.25 | 849,900 | — | — |
| 2000-04-28 | $4.71 | $6.33 | 1,071,900 | — | — |
| 2000-04-27 | $4.71 | $6.33 | 2,414,400 | — | — |
| 2000-04-26 | $4.33 | $5.83 | 4,125,600 | — | — |
| 2000-04-25 | $4.10 | $5.52 | 1,011,600 | — | — |
| 2000-04-24 | $4.15 | $5.58 | 1,440,000 | — | — |
| 2000-04-20 | $4.38 | $5.89 | 95,100 | — | — |
| 2000-04-19 | $4.40 | $5.91 | 157,800 | — | — |
| 2000-04-18 | $4.46 | $6.00 | 183,300 | — | — |
| 2000-04-17 | $4.42 | $5.94 | 429,600 | — | — |
| 2000-04-14 | $4.48 | $6.03 | 661,800 | — | — |
| 2000-04-13 | $4.42 | $5.94 | 573,900 | — | — |
| 2000-04-12 | $4.27 | $5.75 | 392,700 | — | — |
| 2000-04-11 | $4.25 | $5.72 | 276,000 | — | — |
| 2000-04-10 | $4.35 | $5.86 | 193,200 | — | — |
| 2000-04-07 | $4.50 | $6.05 | 347,400 | — | — |
| 2000-04-06 | $4.33 | $5.83 | 221,400 | — | — |
| 2000-04-05 | $4.35 | $5.86 | 220,800 | — | — |
| 2000-04-04 | $4.46 | $6.00 | 373,500 | — | — |
| 2000-04-03 | $4.40 | $5.91 | 602,700 | — | — |
| 2000-03-31 | $4.29 | $5.77 | 1,034,100 | — | — |
| 2000-03-30 | $4.46 | $6.00 | 369,900 | — | — |
| 2000-03-29 | $4.35 | $5.86 | 290,100 | — | — |
| 2000-03-28 | $4.25 | $5.72 | 130,800 | — | — |
| 2000-03-27 | $4.38 | $5.89 | 297,600 | — | — |
| 2000-03-24 | $4.52 | $6.08 | 2,906,700 | — | — |
| 2000-03-23 | $4.23 | $5.69 | 402,600 | — | — |
| 2000-03-22 | $4.17 | $5.61 | 733,800 | — | — |
| 2000-03-21 | $4.19 | $5.63 | 164,400 | — | — |
| 2000-03-20 | $4.19 | $5.63 | 756,300 | — | — |
| 2000-03-17 | $4.19 | $5.63 | 2,163,900 | — | — |
| 2000-03-16 | $3.98 | $5.35 | 1,669,800 | — | — |
| 2000-03-15 | $3.96 | $5.33 | 900,300 | — | — |
| 2000-03-14 | $3.81 | $5.13 | 553,200 | — | — |
| 2000-03-13 | $3.83 | $5.16 | 342,600 | — | — |
| 2000-03-10 | $3.79 | $5.10 | 1,604,100 | — | — |
| 2000-03-09 | $3.85 | $5.19 | 1,980,000 | — | — |
| 2000-03-08 | $3.73 | $5.02 | 419,100 | — | — |
| 2000-03-07 | $3.52 | $4.74 | 487,200 | — | — |
| 2000-03-06 | $3.69 | $4.96 | 273,000 | — | — |
| 2000-03-03 | $3.75 | $5.05 | 238,200 | — | — |
| 2000-03-02 | $3.75 | $5.05 | 232,800 | — | — |
| 2000-03-01 | $3.83 | $5.16 | 388,200 | — | — |
| 2000-02-29 | $3.83 | $5.16 | 148,500 | — | — |
| 2000-02-28 | $3.83 | $5.16 | 171,900 | — | — |
| 2000-02-25 | $3.83 | $5.16 | 185,400 | — | — |
| 2000-02-24 | $3.85 | $5.19 | 294,300 | — | — |
| 2000-02-23 | $3.98 | $5.35 | 227,100 | — | — |
| 2000-02-22 | $4.00 | $5.38 | 271,800 | — | — |
| 2000-02-18 | $3.92 | $5.27 | 355,200 | — | — |
| 2000-02-17 | $4.00 | $5.38 | 689,400 | — | — |
| 2000-02-16 | $4.00 | $5.38 | 515,400 | — | — |
| 2000-02-15 | $4.02 | $5.41 | 1,380,000 | — | — |
| 2000-02-14 | $4.13 | $5.55 | 594,900 | — | — |
| 2000-02-11 | $4.31 | $5.80 | 366,900 | — | — |
| 2000-02-10 | $4.52 | $6.08 | 3,353,400 | — | — |
| 2000-02-09 | $4.94 | $6.64 | 161,400 | — | — |
| 2000-02-08 | $5.04 | $6.78 | 136,800 | — | — |
| 2000-02-07 | $5.15 | $6.92 | 45,000 | — | — |
| 2000-02-04 | $5.19 | $6.98 | 67,800 | — | — |
| 2000-02-03 | $5.04 | $6.78 | 116,400 | — | — |
| 2000-02-02 | $5.02 | $6.75 | 134,400 | — | — |
| 2000-02-01 | $5.06 | $6.81 | 76,200 | — | — |
| 2000-01-31 | $5.10 | $6.87 | 139,500 | — | — |
| 2000-01-28 | $5.13 | $6.89 | 143,700 | — | — |
| 2000-01-27 | $5.10 | $6.87 | 86,400 | — | — |
| 2000-01-26 | $5.19 | $6.98 | 40,200 | — | — |
| 2000-01-25 | $5.19 | $6.98 | 85,200 | — | — |
| 2000-01-24 | $5.13 | $6.89 | 266,100 | — | — |
| 2000-01-21 | $5.40 | $7.26 | 202,500 | — | — |
| 2000-01-20 | $5.44 | $7.32 | 96,000 | — | — |
| 2000-01-19 | $5.46 | $7.34 | 186,000 | — | — |
| 2000-01-18 | $5.33 | $7.18 | 148,200 | — | — |
| 2000-01-14 | $5.33 | $7.18 | 58,800 | — | — |
| 2000-01-13 | $5.40 | $7.26 | 78,900 | — | — |
| 2000-01-12 | $5.44 | $7.32 | 94,200 | — | — |
| 2000-01-11 | $5.33 | $7.18 | 66,300 | — | — |
| 2000-01-10 | $5.42 | $7.29 | 93,900 | — | — |
| 2000-01-07 | $5.52 | $7.43 | 84,300 | — | — |
| 2000-01-06 | $5.48 | $7.37 | 49,800 | — | — |
| 2000-01-05 | $5.46 | $7.34 | 118,200 | — | — |
| 2000-01-04 | $5.38 | $7.23 | 111,300 | — | — |
| 2000-01-03 | $5.48 | $7.37 | 203,700 | — | — |