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
- 1973-05-03 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 | $7.16 | $7.16 | 83,930 | — | — |
| 2000-12-28 | $6.65 | $6.65 | 52,250 | — | — |
| 2000-12-27 | $6.25 | $6.25 | 84,040 | — | — |
| 2000-12-26 | $5.80 | $5.80 | 33,770 | — | — |
| 2000-12-22 | $6.36 | $6.36 | 44,330 | — | — |
| 2000-12-21 | $6.76 | $6.76 | 45,980 | — | — |
| 2000-12-20 | $6.76 | $6.76 | 17,270 | — | — |
| 2000-12-19 | $7.05 | $7.05 | 86,020 | — | — |
| 2000-12-18 | $7.16 | $7.16 | 26,290 | — | — |
| 2000-12-15 | $7.16 | $7.16 | 95,260 | — | — |
| 2000-12-14 | $7.05 | $7.05 | 18,150 | — | — |
| 2000-12-13 | $7.05 | $7.05 | 49,830 | — | — |
| 2000-12-12 | $6.93 | $6.93 | 66,880 | — | — |
| 2000-12-11 | $7.27 | $7.27 | 67,650 | — | — |
| 2000-12-08 | $6.65 | $6.65 | 33,770 | — | — |
| 2000-12-07 | $5.91 | $5.91 | 44,990 | — | — |
| 2000-12-06 | $5.91 | $5.91 | 40,700 | — | — |
| 2000-12-05 | $5.74 | $5.74 | 24,970 | — | — |
| 2000-12-04 | $5.74 | $5.74 | 26,510 | — | — |
| 2000-12-01 | $6.02 | $6.02 | 34,430 | — | — |
| 2000-11-30 | $5.68 | $5.68 | 46,090 | — | — |
| 2000-11-29 | $5.80 | $5.80 | 38,390 | — | — |
| 2000-11-28 | $5.68 | $5.68 | 19,910 | — | — |
| 2000-11-27 | $5.68 | $5.68 | 5,170 | — | — |
| 2000-11-24 | $5.91 | $5.91 | 27,940 | — | — |
| 2000-11-22 | $5.63 | $5.62 | 58,850 | — | — |
| 2000-11-21 | $5.68 | $5.68 | 29,260 | — | — |
| 2000-11-20 | $5.68 | $5.68 | 26,180 | — | — |
| 2000-11-17 | $5.91 | $5.91 | 13,090 | — | — |
| 2000-11-16 | $5.97 | $5.97 | 17,930 | — | — |
| 2000-11-15 | $5.97 | $5.97 | 11,770 | — | — |
| 2000-11-14 | $5.91 | $5.91 | 27,060 | — | — |
| 2000-11-13 | $6.31 | $6.31 | 76,780 | — | — |
| 2000-11-10 | $6.82 | $6.82 | 26,730 | — | — |
| 2000-11-09 | $7.27 | $7.27 | 18,920 | — | — |
| 2000-11-08 | $7.16 | $7.16 | 68,640 | — | — |
| 2000-11-07 | $6.76 | $6.76 | 8,690 | — | — |
| 2000-11-06 | $6.82 | $6.82 | 18,920 | — | — |
| 2000-11-03 | $6.93 | $6.93 | 22,880 | — | — |
| 2000-11-02 | $6.76 | $6.76 | 100,540 | — | — |
| 2000-11-01 | $6.70 | $6.70 | 44,220 | — | — |
| 2000-10-31 | $6.93 | $6.93 | 50,490 | — | — |
| 2000-10-30 | $6.65 | $6.65 | 6,930 | — | — |
| 2000-10-27 | $6.70 | $6.70 | 14,740 | — | — |
| 2000-10-26 | $6.70 | $6.70 | 51,260 | — | — |
| 2000-10-25 | $6.65 | $6.65 | 19,800 | — | — |
| 2000-10-24 | $6.70 | $6.70 | 22,990 | — | — |
| 2000-10-23 | $6.65 | $6.65 | 37,290 | — | — |
| 2000-10-20 | $6.59 | $6.59 | 12,320 | — | — |
| 2000-10-19 | $6.82 | $6.82 | 39,820 | — | — |
| 2000-10-18 | $6.59 | $6.59 | 12,430 | — | — |
| 2000-10-17 | $6.82 | $6.82 | 41,800 | — | — |
| 2000-10-16 | $6.99 | $6.99 | 73,480 | — | — |
| 2000-10-13 | $6.36 | $6.36 | 72,270 | — | — |
| 2000-10-12 | $6.25 | $6.25 | 33,440 | — | — |
| 2000-10-11 | $6.14 | $6.14 | 37,840 | — | — |
| 2000-10-10 | $6.36 | $6.36 | 16,060 | — | — |
| 2000-10-09 | $6.76 | $6.76 | 126,280 | — | — |
| 2000-10-06 | $6.65 | $6.65 | 22,220 | — | — |
| 2000-10-05 | $6.42 | $6.42 | 24,640 | — | — |
| 2000-10-04 | $6.82 | $6.82 | 71,390 | — | — |
| 2000-10-03 | $6.53 | $6.53 | 20,900 | — | — |
| 2000-10-02 | $6.70 | $6.70 | 29,040 | — | — |
| 2000-09-29 | $6.88 | $6.87 | 44,330 | — | — |
| 2000-09-28 | $6.70 | $6.70 | 12,100 | — | — |
| 2000-09-27 | $6.65 | $6.65 | 28,270 | — | — |
| 2000-09-26 | $6.99 | $6.99 | 8,470 | — | — |
| 2000-09-25 | $7.05 | $7.05 | 27,830 | — | — |
| 2000-09-22 | $7.10 | $7.10 | 23,980 | — | — |
| 2000-09-21 | $7.05 | $7.05 | 176,440 | — | — |
| 2000-09-20 | $7.22 | $7.22 | 45,980 | — | — |
| 2000-09-19 | $7.05 | $7.05 | 336,160 | — | — |
| 2000-09-18 | $7.05 | $7.05 | 40,810 | — | — |
| 2000-09-15 | $7.10 | $7.10 | 92,840 | — | — |
| 2000-09-14 | $7.16 | $7.16 | 59,180 | — | — |
| 2000-09-13 | $6.93 | $6.93 | 36,630 | — | — |
| 2000-09-12 | $7.10 | $7.10 | 36,300 | — | — |
| 2000-09-11 | $6.93 | $6.93 | 41,140 | — | — |
| 2000-09-08 | $6.99 | $6.99 | 72,160 | — | — |
| 2000-09-07 | $7.05 | $7.05 | 66,660 | — | — |
| 2000-09-06 | $6.93 | $6.93 | 115,500 | — | — |
| 2000-09-05 | $7.16 | $7.16 | 70,840 | — | — |
| 2000-09-01 | $7.33 | $7.33 | 80,960 | — | — |
| 2000-08-31 | $7.05 | $7.05 | 203,060 | — | — |
| 2000-08-30 | $6.93 | $6.93 | 94,600 | — | — |
| 2000-08-29 | $6.82 | $6.82 | 60,500 | — | — |
| 2000-08-28 | $6.76 | $6.76 | 87,450 | — | — |
| 2000-08-25 | $6.99 | $6.99 | 27,500 | — | — |
| 2000-08-24 | $6.93 | $6.93 | 62,920 | — | — |
| 2000-08-23 | $6.82 | $6.82 | 71,500 | — | — |
| 2000-08-22 | $6.88 | $6.87 | 20,020 | — | — |
| 2000-08-21 | $6.93 | $6.93 | 10,010 | — | — |
| 2000-08-18 | $6.88 | $6.87 | 17,050 | — | — |
| 2000-08-17 | $6.93 | $6.93 | 17,380 | — | — |
| 2000-08-16 | $7.05 | $7.05 | 67,980 | — | — |
| 2000-08-15 | $6.93 | $6.93 | 116,050 | — | — |
| 2000-08-14 | $7.05 | $7.05 | 52,910 | — | — |
| 2000-08-11 | $7.05 | $7.05 | 47,190 | — | — |
| 2000-08-10 | $7.10 | $7.10 | 153,670 | — | — |
| 2000-08-09 | $7.05 | $7.05 | 136,070 | — | — |
| 2000-08-08 | $7.16 | $7.16 | 169,400 | — | — |
| 2000-08-07 | $7.16 | $7.16 | 88,880 | — | — |
| 2000-08-04 | $6.53 | $6.53 | 200,640 | — | — |
| 2000-08-03 | $6.42 | $6.42 | 137,940 | — | — |
| 2000-08-02 | $6.25 | $6.25 | 132,220 | — | — |
| 2000-08-01 | $5.74 | $5.74 | 15,180 | — | — |
| 2000-07-31 | $5.68 | $5.68 | 81,730 | — | — |
| 2000-07-28 | $5.63 | $5.62 | 47,300 | — | — |
| 2000-07-27 | $5.91 | $5.91 | 16,940 | — | — |
| 2000-07-26 | $5.97 | $5.97 | 173,470 | — | — |
| 2000-07-25 | $6.08 | $6.08 | 47,960 | — | — |
| 2000-07-24 | $5.97 | $5.97 | 100,430 | — | — |
| 2000-07-21 | $5.91 | $5.91 | 71,390 | — | — |
| 2000-07-20 | $5.74 | $5.74 | 261,360 | — | — |
| 2000-07-19 | $5.45 | $5.45 | 113,300 | — | — |
| 2000-07-18 | $5.40 | $5.40 | 153,560 | — | — |
| 2000-07-17 | $5.45 | $5.45 | 83,380 | — | — |
| 2000-07-14 | $5.34 | $5.34 | 196,460 | — | — |
| 2000-07-13 | $5.28 | $5.28 | 56,540 | — | — |
| 2000-07-12 | $5.45 | $5.45 | 158,950 | — | — |
| 2000-07-11 | $5.34 | $5.34 | 195,140 | — | — |
| 2000-07-10 | $5.28 | $5.28 | 37,290 | — | — |
| 2000-07-07 | $5.34 | $5.34 | 77,990 | — | — |
| 2000-07-06 | $5.34 | $5.34 | 93,610 | — | — |
| 2000-07-05 | $5.28 | $5.28 | 101,310 | — | — |
| 2000-07-03 | $5.11 | $5.11 | 132,990 | — | — |
| 2000-06-30 | $5.06 | $5.06 | 523,820 | — | — |
| 2000-06-29 | $4.77 | $4.77 | 177,540 | — | — |
| 2000-06-28 | $5.11 | $5.11 | 244,640 | — | — |
| 2000-06-27 | $5.23 | $5.23 | 88,000 | — | — |
| 2000-06-26 | $5.23 | $5.23 | 77,990 | — | — |
| 2000-06-23 | $4.77 | $4.77 | 61,160 | — | — |
| 2000-06-22 | $4.89 | $4.89 | 63,140 | — | — |
| 2000-06-21 | $4.94 | $4.94 | 169,620 | — | — |
| 2000-06-20 | $5.06 | $5.06 | 145,530 | — | — |
| 2000-06-19 | $5.11 | $5.11 | 69,190 | — | — |
| 2000-06-16 | $5.17 | $5.17 | 75,680 | — | — |
| 2000-06-15 | $5.28 | $5.28 | 98,230 | — | — |
| 2000-06-14 | $5.34 | $5.34 | 16,830 | — | — |
| 2000-06-13 | $5.40 | $5.40 | 50,710 | — | — |
| 2000-06-12 | $5.40 | $5.40 | 63,030 | — | — |
| 2000-06-09 | $5.45 | $5.45 | 166,870 | — | — |
| 2000-06-08 | $5.34 | $5.34 | 70,840 | — | — |
| 2000-06-07 | $5.40 | $5.40 | 85,140 | — | — |
| 2000-06-06 | $5.40 | $5.40 | 59,620 | — | — |
| 2000-06-05 | $5.40 | $5.40 | 89,430 | — | — |
| 2000-06-02 | $5.40 | $5.40 | 63,910 | — | — |
| 2000-06-01 | $5.45 | $5.45 | 54,010 | — | — |
| 2000-05-31 | $5.51 | $5.51 | 47,410 | — | — |
| 2000-05-30 | $5.68 | $5.68 | 38,940 | — | — |
| 2000-05-26 | $5.74 | $5.74 | 17,820 | — | — |
| 2000-05-25 | $5.80 | $5.80 | 16,720 | — | — |
| 2000-05-24 | $5.74 | $5.74 | 85,360 | — | — |
| 2000-05-23 | $5.85 | $5.85 | 22,770 | — | — |
| 2000-05-22 | $6.14 | $6.14 | 20,900 | — | — |
| 2000-05-19 | $6.25 | $6.25 | 22,330 | — | — |
| 2000-05-18 | $6.14 | $6.14 | 50,930 | — | — |
| 2000-05-17 | $6.08 | $6.08 | 6,930 | — | — |
| 2000-05-16 | $6.14 | $6.14 | 31,570 | — | — |
| 2000-05-15 | $6.02 | $6.02 | 16,610 | — | — |
| 2000-05-12 | $6.02 | $6.02 | 13,640 | — | — |
| 2000-05-11 | $6.02 | $6.02 | 15,070 | — | — |
| 2000-05-10 | $6.08 | $6.08 | 41,910 | — | — |
| 2000-05-09 | $6.19 | $6.19 | 23,760 | — | — |
| 2000-05-08 | $6.25 | $6.25 | 45,430 | — | — |
| 2000-05-05 | $6.19 | $6.19 | 21,450 | — | — |
| 2000-05-04 | $6.02 | $6.02 | 25,850 | — | — |
| 2000-05-03 | $5.85 | $5.85 | 81,840 | — | — |
| 2000-05-02 | $6.48 | $6.48 | 38,170 | — | — |
| 2000-05-01 | $6.36 | $6.36 | 80,410 | — | — |
| 2000-04-28 | $6.14 | $6.14 | 91,630 | — | — |
| 2000-04-27 | $5.91 | $5.91 | 153,560 | — | — |
| 2000-04-26 | $5.91 | $5.91 | 81,840 | — | — |
| 2000-04-25 | $6.14 | $6.14 | 43,230 | — | — |
| 2000-04-24 | $6.25 | $6.25 | 150,040 | — | — |
| 2000-04-20 | $6.31 | $6.31 | 38,720 | — | — |
| 2000-04-19 | $6.53 | $6.53 | 45,430 | — | — |
| 2000-04-18 | $6.36 | $6.36 | 44,550 | — | — |
| 2000-04-17 | $6.48 | $6.48 | 67,980 | — | — |
| 2000-04-14 | $6.53 | $6.53 | 69,740 | — | — |
| 2000-04-13 | $6.53 | $6.53 | 64,460 | — | — |
| 2000-04-12 | $6.70 | $6.70 | 59,290 | — | — |
| 2000-04-11 | $6.70 | $6.70 | 40,040 | — | — |
| 2000-04-10 | $6.82 | $6.82 | 19,030 | — | — |
| 2000-04-07 | $6.99 | $6.99 | 38,610 | — | — |
| 2000-04-06 | $6.76 | $6.76 | 15,400 | — | — |
| 2000-04-05 | $6.59 | $6.59 | 51,810 | — | — |
| 2000-04-04 | $6.59 | $6.59 | 72,710 | — | — |
| 2000-04-03 | $7.10 | $7.10 | 63,140 | — | — |
| 2000-03-31 | $7.10 | $7.10 | 36,410 | — | — |
| 2000-03-30 | $7.27 | $7.27 | 14,520 | — | — |
| 2000-03-29 | $7.39 | $7.39 | 15,840 | — | — |
| 2000-03-28 | $7.39 | $7.39 | 18,040 | — | — |
| 2000-03-27 | $7.27 | $7.27 | 108,900 | — | — |
| 2000-03-24 | $7.39 | $7.39 | 28,490 | — | — |
| 2000-03-23 | $7.50 | $7.50 | 31,240 | — | — |
| 2000-03-22 | $7.33 | $7.33 | 52,800 | — | — |
| 2000-03-21 | $7.33 | $7.33 | 60,280 | — | — |
| 2000-03-20 | $7.27 | $7.27 | 35,200 | — | — |
| 2000-03-17 | $7.33 | $7.33 | 47,410 | — | — |
| 2000-03-16 | $7.39 | $7.39 | 35,200 | — | — |
| 2000-03-15 | $7.33 | $7.33 | 95,040 | — | — |
| 2000-03-14 | $7.44 | $7.44 | 46,750 | — | — |
| 2000-03-13 | $7.56 | $7.56 | 12,760 | — | — |
| 2000-03-10 | $7.50 | $7.50 | 36,300 | — | — |
| 2000-03-09 | $7.39 | $7.39 | 57,420 | — | — |
| 2000-03-08 | $7.33 | $7.33 | 36,960 | — | — |
| 2000-03-07 | $7.33 | $7.33 | 111,100 | — | — |
| 2000-03-06 | $7.39 | $7.39 | 30,470 | — | — |
| 2000-03-03 | $7.27 | $7.27 | 105,160 | — | — |
| 2000-03-02 | $7.39 | $7.39 | 12,100 | — | — |
| 2000-03-01 | $7.50 | $7.50 | 15,180 | — | — |
| 2000-02-29 | $7.61 | $7.61 | 43,890 | — | — |
| 2000-02-28 | $7.50 | $7.50 | 54,120 | — | — |
| 2000-02-25 | $7.44 | $7.44 | 33,550 | — | — |
| 2000-02-24 | $7.73 | $7.73 | 29,590 | — | — |
| 2000-02-23 | $7.50 | $7.50 | 201,850 | — | — |
| 2000-02-22 | $7.73 | $7.73 | 72,490 | — | — |
| 2000-02-18 | $7.39 | $7.39 | 41,690 | — | — |
| 2000-02-17 | $7.44 | $7.44 | 22,110 | — | — |
| 2000-02-16 | $7.27 | $7.27 | 30,250 | — | — |
| 2000-02-15 | $7.44 | $7.44 | 27,610 | — | — |
| 2000-02-14 | $7.27 | $7.27 | 54,450 | — | — |
| 2000-02-11 | $7.10 | $7.10 | 50,600 | — | — |
| 2000-02-10 | $7.10 | $7.10 | 52,250 | — | — |
| 2000-02-09 | $7.22 | $7.22 | 47,850 | — | — |
| 2000-02-08 | $7.22 | $7.22 | 76,450 | — | — |
| 2000-02-07 | $7.10 | $7.10 | 108,790 | — | — |
| 2000-02-04 | $7.16 | $7.16 | 20,790 | — | — |
| 2000-02-03 | $7.22 | $7.22 | 146,630 | — | — |
| 2000-02-02 | $7.10 | $7.10 | 73,260 | — | — |
| 2000-02-01 | $6.59 | $6.59 | 37,070 | — | — |
| 2000-01-31 | $6.65 | $6.65 | 77,770 | — | — |
| 2000-01-28 | $6.25 | $6.25 | 34,870 | — | — |
| 2000-01-27 | $6.31 | $6.31 | 50,820 | — | — |
| 2000-01-26 | $6.36 | $6.36 | 13,310 | — | — |
| 2000-01-25 | $6.31 | $6.31 | 16,170 | — | — |
| 2000-01-24 | $6.31 | $6.31 | 69,740 | — | — |
| 2000-01-21 | $6.31 | $6.31 | 45,870 | — | — |
| 2000-01-20 | $6.36 | $6.36 | 52,910 | — | — |
| 2000-01-19 | $6.42 | $6.42 | 32,010 | — | — |
| 2000-01-18 | $6.42 | $6.42 | 34,870 | — | — |
| 2000-01-14 | $6.53 | $6.53 | 61,600 | — | — |
| 2000-01-13 | $6.42 | $6.42 | 74,800 | — | — |
| 2000-01-12 | $6.48 | $6.48 | 44,220 | — | — |
| 2000-01-11 | $6.59 | $6.59 | 28,160 | — | — |
| 2000-01-10 | $6.36 | $6.36 | 65,340 | — | — |
| 2000-01-07 | $6.48 | $6.48 | 133,870 | — | — |
| 2000-01-06 | $6.48 | $6.48 | 1,110,010 | — | — |
| 2000-01-05 | $7.22 | $7.22 | 32,670 | — | — |
| 2000-01-04 | $7.16 | $7.16 | 112,970 | — | — |
| 2000-01-03 | $7.39 | $7.39 | 71,720 | — | — |