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
- 1999-07-12 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 | $8.31 | $9.54 | 13,895 | — | — |
| 2000-12-28 | $8.25 | $9.48 | 29,685 | — | — |
| 2000-12-27 | $8.25 | $9.48 | 20,948 | — | — |
| 2000-12-26 | $8.37 | $9.39 | 15,053 | — | — |
| 2000-12-22 | $8.19 | $9.19 | 8,000 | — | — |
| 2000-12-21 | $8.13 | $9.13 | 12,316 | — | — |
| 2000-12-20 | $8.31 | $9.33 | 25,685 | — | — |
| 2000-12-19 | $8.13 | $9.13 | 13,053 | — | — |
| 2000-12-18 | $8.19 | $9.19 | 14,211 | — | — |
| 2000-12-15 | $8.37 | $9.39 | 27,054 | — | — |
| 2000-12-14 | $8.43 | $9.46 | 14,948 | — | — |
| 2000-12-13 | $8.73 | $9.53 | 43,476 | — | — |
| 2000-12-12 | $8.49 | $9.27 | 40,633 | — | — |
| 2000-12-11 | $8.25 | $9.01 | 25,159 | — | — |
| 2000-12-08 | $7.78 | $8.49 | 11,369 | — | — |
| 2000-12-07 | $7.84 | $8.55 | 8,842 | — | — |
| 2000-12-06 | $7.72 | $8.43 | 14,001 | — | — |
| 2000-12-05 | $7.90 | $8.62 | 9,474 | — | — |
| 2000-12-04 | $7.84 | $8.55 | 6,421 | — | — |
| 2000-12-01 | $7.84 | $8.55 | 13,895 | — | — |
| 2000-11-30 | $7.90 | $8.62 | 13,053 | — | — |
| 2000-11-29 | $7.84 | $8.55 | 9,685 | — | — |
| 2000-11-28 | $7.72 | $8.43 | 7,158 | — | — |
| 2000-11-27 | $7.60 | $8.30 | 18,948 | — | — |
| 2000-11-24 | $7.66 | $8.36 | 3,369 | — | — |
| 2000-11-22 | $7.72 | $8.43 | 3,895 | — | — |
| 2000-11-21 | $7.72 | $8.43 | 4,527 | — | — |
| 2000-11-20 | $7.84 | $8.55 | 10,843 | — | — |
| 2000-11-17 | $7.72 | $8.43 | 6,421 | — | — |
| 2000-11-16 | $7.60 | $8.30 | 6,106 | — | — |
| 2000-11-15 | $7.66 | $8.36 | 12,211 | — | — |
| 2000-11-14 | $7.66 | $8.31 | 11,158 | — | — |
| 2000-11-13 | $7.66 | $8.31 | 7,790 | — | — |
| 2000-11-10 | $7.60 | $8.24 | 4,105 | — | — |
| 2000-11-09 | $7.60 | $8.24 | 12,316 | — | — |
| 2000-11-08 | $7.54 | $8.18 | 5,053 | — | — |
| 2000-11-07 | $7.60 | $8.24 | 5,579 | — | — |
| 2000-11-06 | $7.60 | $8.24 | 5,474 | — | — |
| 2000-11-03 | $7.54 | $8.18 | 9,790 | — | — |
| 2000-11-02 | $7.54 | $8.18 | 25,475 | — | — |
| 2000-11-01 | $7.54 | $8.18 | 26,212 | — | — |
| 2000-10-31 | $7.60 | $8.24 | 19,790 | — | — |
| 2000-10-30 | $7.54 | $8.18 | 22,422 | — | — |
| 2000-10-27 | $7.54 | $8.18 | 8,842 | — | — |
| 2000-10-26 | $7.54 | $8.18 | 30,949 | — | — |
| 2000-10-25 | $7.72 | $8.37 | 1,790 | — | — |
| 2000-10-24 | $7.72 | $8.37 | 6,106 | — | — |
| 2000-10-23 | $7.78 | $8.44 | 6,421 | — | — |
| 2000-10-20 | $7.78 | $8.44 | 7,053 | — | — |
| 2000-10-19 | $7.84 | $8.50 | 5,263 | — | — |
| 2000-10-18 | $7.78 | $8.44 | 11,474 | — | — |
| 2000-10-17 | $7.90 | $8.57 | 8,421 | — | — |
| 2000-10-16 | $7.90 | $8.51 | 11,579 | — | — |
| 2000-10-13 | $7.72 | $8.32 | 8,000 | — | — |
| 2000-10-12 | $7.84 | $8.45 | 10,316 | — | — |
| 2000-10-11 | $7.90 | $8.51 | 5,474 | — | — |
| 2000-10-10 | $7.96 | $8.58 | 6,106 | — | — |
| 2000-10-09 | $7.90 | $8.51 | 4,316 | — | — |
| 2000-10-06 | $7.90 | $8.51 | 10,527 | — | — |
| 2000-10-05 | $7.96 | $8.58 | 18,422 | — | — |
| 2000-10-04 | $7.96 | $8.58 | 14,001 | — | — |
| 2000-10-03 | $7.96 | $8.58 | 5,895 | — | — |
| 2000-10-02 | $7.96 | $8.58 | 10,000 | — | — |
| 2000-09-29 | $7.90 | $8.51 | 7,158 | — | — |
| 2000-09-28 | $7.90 | $8.51 | 16,211 | — | — |
| 2000-09-27 | $7.90 | $8.51 | 9,053 | — | — |
| 2000-09-26 | $7.84 | $8.45 | 7,474 | — | — |
| 2000-09-25 | $7.90 | $8.51 | 14,106 | — | — |
| 2000-09-22 | $7.90 | $8.51 | 8,316 | — | — |
| 2000-09-21 | $8.02 | $8.64 | 21,054 | — | — |
| 2000-09-20 | $8.13 | $8.77 | 8,632 | — | — |
| 2000-09-19 | $8.07 | $8.71 | 8,948 | — | — |
| 2000-09-18 | $8.19 | $8.83 | 14,106 | — | — |
| 2000-09-15 | $8.25 | $8.90 | 13,474 | — | — |
| 2000-09-14 | $8.31 | $8.91 | 19,790 | — | — |
| 2000-09-13 | $8.19 | $8.78 | 19,264 | — | — |
| 2000-09-12 | $8.02 | $8.59 | 12,422 | — | — |
| 2000-09-11 | $7.90 | $8.47 | 6,106 | — | — |
| 2000-09-08 | $7.78 | $8.34 | 16,527 | — | — |
| 2000-09-07 | $7.84 | $8.40 | 12,948 | — | — |
| 2000-09-06 | $7.84 | $8.40 | 11,158 | — | — |
| 2000-09-05 | $7.72 | $8.28 | 10,000 | — | — |
| 2000-09-01 | $7.72 | $8.28 | 20,632 | — | — |
| 2000-08-31 | $7.72 | $8.28 | 17,580 | — | — |
| 2000-08-30 | $7.66 | $8.21 | 11,474 | — | — |
| 2000-08-29 | $7.66 | $8.21 | 16,001 | — | — |
| 2000-08-28 | $7.60 | $8.15 | 18,106 | — | — |
| 2000-08-25 | $7.72 | $8.28 | 6,632 | — | — |
| 2000-08-24 | $7.66 | $8.21 | 14,422 | — | — |
| 2000-08-23 | $7.72 | $8.28 | 9,369 | — | — |
| 2000-08-22 | $7.60 | $8.15 | 13,053 | — | — |
| 2000-08-21 | $7.72 | $8.28 | 15,895 | — | — |
| 2000-08-18 | $7.78 | $8.34 | 11,053 | — | — |
| 2000-08-17 | $7.78 | $8.34 | 5,369 | — | — |
| 2000-08-16 | $7.78 | $8.29 | 12,632 | — | — |
| 2000-08-15 | $7.90 | $8.41 | 24,001 | — | — |
| 2000-08-14 | $7.66 | $8.16 | 17,895 | — | — |
| 2000-08-11 | $7.54 | $8.03 | 5,263 | — | — |
| 2000-08-10 | $7.60 | $8.10 | 15,580 | — | — |
| 2000-08-09 | $7.66 | $8.16 | 12,001 | — | — |
| 2000-08-08 | $7.72 | $8.22 | 5,158 | — | — |
| 2000-08-07 | $7.72 | $8.22 | 12,106 | — | — |
| 2000-08-04 | $7.66 | $8.16 | 12,632 | — | — |
| 2000-08-03 | $7.54 | $8.03 | 12,737 | — | — |
| 2000-08-02 | $7.48 | $7.97 | 6,000 | — | — |
| 2000-08-01 | $7.54 | $8.03 | 23,159 | — | — |
| 2000-07-31 | $7.42 | $7.91 | 10,421 | — | — |
| 2000-07-28 | $7.36 | $7.84 | 14,948 | — | — |
| 2000-07-27 | $7.30 | $7.78 | 14,106 | — | — |
| 2000-07-26 | $7.36 | $7.84 | 3,579 | — | — |
| 2000-07-25 | $7.36 | $7.84 | 16,316 | — | — |
| 2000-07-24 | $7.36 | $7.84 | 9,158 | — | — |
| 2000-07-21 | $7.36 | $7.84 | 7,263 | — | — |
| 2000-07-20 | $7.42 | $7.91 | 11,158 | — | — |
| 2000-07-19 | $7.36 | $7.84 | 10,527 | — | — |
| 2000-07-18 | $7.42 | $7.91 | 12,001 | — | — |
| 2000-07-17 | $7.42 | $7.91 | 21,054 | — | — |
| 2000-07-14 | $7.48 | $7.92 | 25,159 | — | — |
| 2000-07-13 | $7.36 | $7.80 | 14,632 | — | — |
| 2000-07-12 | $7.42 | $7.86 | 5,895 | — | — |
| 2000-07-11 | $7.48 | $7.92 | 21,896 | — | — |
| 2000-07-10 | $7.54 | $7.98 | 17,053 | — | — |
| 2000-07-07 | $7.42 | $7.86 | 18,106 | — | — |
| 2000-07-06 | $7.42 | $7.86 | 11,790 | — | — |
| 2000-07-05 | $7.48 | $7.92 | 13,369 | — | — |
| 2000-07-03 | $7.48 | $7.92 | 7,790 | — | — |
| 2000-06-30 | $7.54 | $7.98 | 8,632 | — | — |
| 2000-06-29 | $7.36 | $7.80 | 16,422 | — | — |
| 2000-06-28 | $7.36 | $7.80 | 7,158 | — | — |
| 2000-06-27 | $7.48 | $7.92 | 13,790 | — | — |
| 2000-06-26 | $7.42 | $7.86 | 12,843 | — | — |
| 2000-06-23 | $7.36 | $7.80 | 18,527 | — | — |
| 2000-06-22 | $7.42 | $7.86 | 12,211 | — | — |
| 2000-06-21 | $7.48 | $7.92 | 10,000 | — | — |
| 2000-06-20 | $7.48 | $7.92 | 6,842 | — | — |
| 2000-06-19 | $7.42 | $7.86 | 12,001 | — | — |
| 2000-06-16 | $7.42 | $7.86 | 8,842 | — | — |
| 2000-06-15 | $7.66 | $8.06 | 20,211 | — | — |
| 2000-06-14 | $7.66 | $8.06 | 12,422 | — | — |
| 2000-06-13 | $7.60 | $8.00 | 8,527 | — | — |
| 2000-06-12 | $7.54 | $7.93 | 16,948 | — | — |
| 2000-06-09 | $7.54 | $7.93 | 12,211 | — | — |
| 2000-06-08 | $7.48 | $7.87 | 11,474 | — | — |
| 2000-06-07 | $7.60 | $8.00 | 18,527 | — | — |
| 2000-06-06 | $7.48 | $7.87 | 13,790 | — | — |
| 2000-06-05 | $7.42 | $7.81 | 5,895 | — | — |
| 2000-06-02 | $7.42 | $7.81 | 21,159 | — | — |
| 2000-06-01 | $7.36 | $7.75 | 11,474 | — | — |
| 2000-05-31 | $7.30 | $7.68 | 9,474 | — | — |
| 2000-05-30 | $7.36 | $7.75 | 13,264 | — | — |
| 2000-05-26 | $7.36 | $7.75 | 12,632 | — | — |
| 2000-05-25 | $7.42 | $7.81 | 14,316 | — | — |
| 2000-05-24 | $7.36 | $7.75 | 7,263 | — | — |
| 2000-05-23 | $7.42 | $7.81 | 12,001 | — | — |
| 2000-05-22 | $7.36 | $7.75 | 16,843 | — | — |
| 2000-05-19 | $7.48 | $7.87 | 8,948 | — | — |
| 2000-05-18 | $7.36 | $7.75 | 10,843 | — | — |
| 2000-05-17 | $7.42 | $7.81 | 6,106 | — | — |
| 2000-05-16 | $7.48 | $7.87 | 7,895 | — | — |
| 2000-05-15 | $7.48 | $7.87 | 14,948 | — | — |
| 2000-05-12 | $7.36 | $7.70 | 22,738 | — | — |
| 2000-05-11 | $7.30 | $7.63 | 7,579 | — | — |
| 2000-05-10 | $7.30 | $7.63 | 14,106 | — | — |
| 2000-05-09 | $7.30 | $7.63 | 17,895 | — | — |
| 2000-05-08 | $7.30 | $7.63 | 11,053 | — | — |
| 2000-05-05 | $7.36 | $7.70 | 7,579 | — | — |
| 2000-05-04 | $7.36 | $7.70 | 6,316 | — | — |
| 2000-05-03 | $7.48 | $7.82 | 3,369 | — | — |
| 2000-05-02 | $7.42 | $7.76 | 12,737 | — | — |
| 2000-05-01 | $7.54 | $7.88 | 9,895 | — | — |
| 2000-04-28 | $7.60 | $7.95 | 7,685 | — | — |
| 2000-04-27 | $7.60 | $7.95 | 10,948 | — | — |
| 2000-04-26 | $7.54 | $7.88 | 3,790 | — | — |
| 2000-04-25 | $7.54 | $7.88 | 10,737 | — | — |
| 2000-04-24 | $7.48 | $7.82 | 23,054 | — | — |
| 2000-04-20 | $7.36 | $7.70 | 16,422 | — | — |
| 2000-04-19 | $7.30 | $7.63 | 10,106 | — | — |
| 2000-04-18 | $7.36 | $7.70 | 6,316 | — | — |
| 2000-04-17 | $7.42 | $7.76 | 19,264 | — | — |
| 2000-04-14 | $7.42 | $7.76 | 10,211 | — | — |
| 2000-04-13 | $7.42 | $7.76 | 14,316 | — | — |
| 2000-04-12 | $7.48 | $7.77 | 10,106 | — | — |
| 2000-04-11 | $7.48 | $7.77 | 16,106 | — | — |
| 2000-04-10 | $7.54 | $7.83 | 17,895 | — | — |
| 2000-04-07 | $7.72 | $8.02 | 16,527 | — | — |
| 2000-04-06 | $7.66 | $7.96 | 17,580 | — | — |
| 2000-04-05 | $7.42 | $7.71 | 13,895 | — | — |
| 2000-04-04 | $7.36 | $7.65 | 12,737 | — | — |
| 2000-04-03 | $7.42 | $7.71 | 27,685 | — | — |
| 2000-03-31 | $7.18 | $7.46 | 28,106 | — | — |
| 2000-03-30 | $7.12 | $7.40 | 9,895 | — | — |
| 2000-03-29 | $7.01 | $7.28 | 8,000 | — | — |
| 2000-03-28 | $7.07 | $7.34 | 16,843 | — | — |
| 2000-03-27 | $7.07 | $7.34 | 6,211 | — | — |
| 2000-03-24 | $7.12 | $7.40 | 21,896 | — | — |
| 2000-03-23 | $7.18 | $7.46 | 19,685 | — | — |
| 2000-03-22 | $7.18 | $7.46 | 12,422 | — | — |
| 2000-03-21 | $7.24 | $7.52 | 45,581 | — | — |
| 2000-03-20 | $7.36 | $7.60 | 23,790 | — | — |
| 2000-03-17 | $7.24 | $7.48 | 15,264 | — | — |
| 2000-03-16 | $7.36 | $7.60 | 15,790 | — | — |
| 2000-03-15 | $7.30 | $7.54 | 22,001 | — | — |
| 2000-03-14 | $7.07 | $7.29 | 13,474 | — | — |
| 2000-03-13 | $7.12 | $7.35 | 24,001 | — | — |
| 2000-03-10 | $7.07 | $7.29 | 18,211 | — | — |
| 2000-03-09 | $7.01 | $7.23 | 11,685 | — | — |
| 2000-03-08 | $7.07 | $7.29 | 19,159 | — | — |
| 2000-03-07 | $7.07 | $7.29 | 26,633 | — | — |
| 2000-03-06 | $7.12 | $7.35 | 15,895 | — | — |
| 2000-03-03 | $7.18 | $7.41 | 21,159 | — | — |
| 2000-03-02 | $7.18 | $7.41 | 10,000 | — | — |
| 2000-03-01 | $7.18 | $7.41 | 11,895 | — | — |
| 2000-02-29 | $7.18 | $7.41 | 18,843 | — | — |
| 2000-02-28 | $7.24 | $7.48 | 21,159 | — | — |
| 2000-02-25 | $7.18 | $7.41 | 14,527 | — | — |
| 2000-02-24 | $7.24 | $7.48 | 33,054 | — | — |
| 2000-02-23 | $7.24 | $7.48 | 14,211 | — | — |
| 2000-02-22 | $7.24 | $7.48 | 19,896 | — | — |
| 2000-02-18 | $7.36 | $7.60 | 11,158 | — | — |
| 2000-02-17 | $7.42 | $7.66 | 18,317 | — | — |
| 2000-02-16 | $7.48 | $7.72 | 8,948 | — | — |
| 2000-02-15 | $7.54 | $7.78 | 22,106 | — | — |
| 2000-02-14 | $7.42 | $7.66 | 9,264 | — | — |
| 2000-02-11 | $7.54 | $7.73 | 15,369 | — | — |
| 2000-02-10 | $7.66 | $7.86 | 13,895 | — | — |
| 2000-02-09 | $7.60 | $7.79 | 22,738 | — | — |
| 2000-02-08 | $7.60 | $7.79 | 17,369 | — | — |
| 2000-02-07 | $7.60 | $7.79 | 15,685 | — | — |
| 2000-02-04 | $7.66 | $7.86 | 25,685 | — | — |
| 2000-02-03 | $7.60 | $7.79 | 10,421 | — | — |
| 2000-02-02 | $7.42 | $7.61 | 9,579 | — | — |
| 2000-02-01 | $7.30 | $7.49 | 34,949 | — | — |
| 2000-01-31 | $7.42 | $7.61 | 30,001 | — | — |
| 2000-01-28 | $7.78 | $7.98 | 21,264 | — | — |
| 2000-01-27 | $7.84 | $8.04 | 15,895 | — | — |
| 2000-01-26 | $7.90 | $8.10 | 17,053 | — | — |
| 2000-01-25 | $7.84 | $8.04 | 17,580 | — | — |
| 2000-01-24 | $7.60 | $7.79 | 20,106 | — | — |
| 2000-01-21 | $7.30 | $7.49 | 12,211 | — | — |
| 2000-01-20 | $7.24 | $7.43 | 14,422 | — | — |
| 2000-01-19 | $7.36 | $7.55 | 38,844 | — | — |
| 2000-01-18 | $7.48 | $7.67 | 29,896 | — | — |
| 2000-01-14 | $7.48 | $7.67 | 16,527 | — | — |
| 2000-01-13 | $7.42 | $7.56 | 16,211 | — | — |
| 2000-01-12 | $7.60 | $7.74 | 15,159 | — | — |
| 2000-01-11 | $7.60 | $7.74 | 7,053 | — | — |
| 2000-01-10 | $7.60 | $7.74 | 17,053 | — | — |
| 2000-01-07 | $7.78 | $7.93 | 20,948 | — | — |
| 2000-01-06 | $7.60 | $7.74 | 28,001 | — | — |
| 2000-01-05 | $7.36 | $7.50 | 21,159 | — | — |
| 2000-01-04 | $7.36 | $7.50 | 13,369 | — | — |
| 2000-01-03 | $7.24 | $7.38 | 18,001 | — | — |