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
- 1998-05-07 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 | $9.70 | $10.56 | 26,670 | — | — |
| 2000-12-28 | $9.52 | $10.37 | 315 | — | — |
| 2000-12-27 | $9.58 | $10.43 | 17,535 | — | — |
| 2000-12-26 | $9.52 | $10.37 | 15,015 | — | — |
| 2000-12-22 | $9.58 | $10.43 | 5,145 | — | — |
| 2000-12-21 | $9.58 | $10.43 | 5,775 | — | — |
| 2000-12-20 | $9.52 | $10.37 | 19,110 | — | — |
| 2000-12-19 | $9.58 | $10.43 | 8,925 | — | — |
| 2000-12-18 | $9.58 | $10.43 | 48,510 | — | — |
| 2000-12-15 | $9.58 | $10.43 | 20,685 | — | — |
| 2000-12-14 | $9.58 | $10.43 | 6,300 | — | — |
| 2000-12-13 | $9.64 | $10.50 | 2,520 | — | — |
| 2000-12-12 | $9.64 | $10.50 | 48,090 | — | — |
| 2000-12-11 | $9.58 | $10.43 | 8,400 | — | — |
| 2000-12-08 | $9.58 | $10.43 | 10,815 | — | — |
| 2000-12-07 | $9.64 | $10.50 | 5,355 | — | — |
| 2000-12-06 | $9.52 | $10.37 | 20,265 | — | — |
| 2000-12-05 | $9.64 | $10.50 | 26,985 | — | — |
| 2000-12-04 | $9.58 | $10.43 | 44,625 | — | — |
| 2000-12-01 | $9.58 | $10.43 | 13,440 | — | — |
| 2000-11-30 | $9.58 | $10.43 | 33,390 | — | — |
| 2000-11-29 | $9.64 | $10.50 | 67,410 | — | — |
| 2000-11-28 | $9.52 | $10.37 | 42,105 | — | — |
| 2000-11-27 | $9.40 | $10.24 | 22,050 | — | — |
| 2000-11-24 | $9.35 | $10.17 | 4,305 | — | — |
| 2000-11-22 | $9.35 | $10.17 | 3,570 | — | — |
| 2000-11-21 | $9.29 | $10.11 | 945 | — | — |
| 2000-11-20 | $9.29 | $10.11 | 5,040 | — | — |
| 2000-11-17 | $9.29 | $10.11 | 15,225 | — | — |
| 2000-11-16 | $9.29 | $10.11 | 6,615 | — | — |
| 2000-11-15 | $9.29 | $10.11 | 65,100 | — | — |
| 2000-11-14 | $9.29 | $10.11 | 31,710 | — | — |
| 2000-11-13 | $9.29 | $10.11 | 3,675 | — | — |
| 2000-11-10 | $9.29 | $10.11 | 11,550 | — | — |
| 2000-11-09 | $9.23 | $10.04 | 4,935 | — | — |
| 2000-11-08 | $9.23 | $10.04 | 1,260 | — | — |
| 2000-11-07 | $9.23 | $10.04 | 12,390 | — | — |
| 2000-11-06 | $9.23 | $10.04 | 19,110 | — | — |
| 2000-11-03 | $9.29 | $10.11 | 105 | — | — |
| 2000-11-02 | $9.29 | $10.11 | 8,925 | — | — |
| 2000-11-01 | $9.29 | $10.11 | 6,405 | — | — |
| 2000-10-31 | $9.29 | $10.11 | 14,595 | — | — |
| 2000-10-30 | $9.23 | $10.04 | 210 | — | — |
| 2000-10-27 | $9.23 | $10.04 | 630 | — | — |
| 2000-10-26 | $9.17 | $9.98 | 735 | — | — |
| 2000-10-25 | $9.17 | $9.98 | 3,990 | — | — |
| 2000-10-24 | $9.17 | $9.98 | 2,415 | — | — |
| 2000-10-23 | $9.11 | $9.91 | 210 | — | — |
| 2000-10-20 | $9.17 | $9.98 | 26,880 | — | — |
| 2000-10-19 | $9.11 | $9.91 | 33,390 | — | — |
| 2000-10-18 | $9.05 | $9.85 | 32,445 | — | — |
| 2000-10-17 | $8.57 | $9.33 | 5,775 | — | — |
| 2000-10-16 | $8.33 | $9.07 | 10,395 | — | — |
| 2000-10-13 | $8.33 | $9.07 | 6,720 | — | — |
| 2000-10-12 | $8.33 | $9.07 | 6,930 | — | — |
| 2000-10-11 | $8.57 | $9.24 | 7,140 | — | — |
| 2000-10-10 | $8.57 | $9.24 | 10,605 | — | — |
| 2000-10-09 | $8.75 | $9.43 | 3,570 | — | — |
| 2000-10-06 | $8.87 | $9.56 | 4,410 | — | — |
| 2000-10-05 | $9.23 | $9.95 | 2,730 | — | — |
| 2000-10-04 | $9.05 | $9.76 | 2,205 | — | — |
| 2000-10-03 | $9.11 | $9.82 | 3,255 | — | — |
| 2000-10-02 | $9.11 | $9.82 | 8,190 | — | — |
| 2000-09-29 | $9.35 | $10.08 | 15,645 | — | — |
| 2000-09-28 | $9.23 | $9.95 | 5,880 | — | — |
| 2000-09-27 | $9.23 | $9.95 | 6,720 | — | — |
| 2000-09-26 | $9.23 | $9.95 | 1,680 | — | — |
| 2000-09-25 | $9.23 | $9.95 | 19,740 | — | — |
| 2000-09-22 | $9.23 | $9.95 | 2,100 | — | — |
| 2000-09-21 | $9.29 | $10.01 | 16,065 | — | — |
| 2000-09-20 | $9.23 | $9.95 | 9,030 | — | — |
| 2000-09-19 | $9.23 | $9.95 | 9,555 | — | — |
| 2000-09-18 | $9.23 | $9.95 | 31,185 | — | — |
| 2000-09-15 | $9.29 | $10.01 | 20,055 | — | — |
| 2000-09-14 | $9.29 | $10.01 | 25,200 | — | — |
| 2000-09-13 | $9.29 | $10.01 | 8,505 | — | — |
| 2000-09-12 | $9.35 | $10.08 | 12,810 | — | — |
| 2000-09-11 | $9.23 | $9.95 | 9,345 | — | — |
| 2000-09-08 | $9.17 | $9.88 | 12,075 | — | — |
| 2000-09-07 | $9.17 | $9.88 | 1,680 | — | — |
| 2000-09-06 | $9.11 | $9.82 | 11,655 | — | — |
| 2000-09-05 | $9.29 | $10.01 | 2,205 | — | — |
| 2000-09-01 | $9.40 | $10.14 | 18,375 | — | — |
| 2000-08-31 | $9.05 | $9.76 | 17,535 | — | — |
| 2000-08-30 | $9.05 | $9.76 | 24,675 | — | — |
| 2000-08-29 | $9.05 | $9.76 | 1,365 | — | — |
| 2000-08-28 | $9.05 | $9.76 | 17,955 | — | — |
| 2000-08-25 | $9.05 | $9.76 | 5,250 | — | — |
| 2000-08-24 | $9.08 | $9.79 | 10,080 | — | — |
| 2000-08-23 | $9.08 | $9.79 | 9,345 | — | — |
| 2000-08-22 | $9.08 | $9.79 | 158,130 | — | — |
| 2000-08-21 | $9.11 | $9.82 | 30,450 | — | — |
| 2000-08-18 | $8.99 | $9.69 | 1,155 | — | — |
| 2000-08-17 | $8.99 | $9.69 | 90,300 | — | — |
| 2000-08-16 | $8.99 | $9.69 | 15,645 | — | — |
| 2000-08-15 | $9.08 | $9.79 | 41,580 | — | — |
| 2000-08-14 | $9.08 | $9.79 | 61,740 | — | — |
| 2000-08-11 | $8.93 | $9.63 | 98,280 | — | — |
| 2000-08-10 | $9.05 | $9.76 | 3,675 | — | — |
| 2000-08-09 | $9.11 | $9.82 | 22,575 | — | — |
| 2000-08-08 | $9.05 | $9.76 | 5,880 | — | — |
| 2000-08-07 | $9.05 | $9.76 | 25,935 | — | — |
| 2000-08-04 | $9.05 | $9.76 | 8,085 | — | — |
| 2000-08-03 | $8.63 | $9.31 | 5,880 | — | — |
| 2000-08-02 | $8.57 | $9.24 | 3,990 | — | — |
| 2000-08-01 | $8.57 | $9.24 | 21,420 | — | — |
| 2000-07-31 | $8.45 | $9.11 | 13,020 | — | — |
| 2000-07-28 | $8.39 | $9.05 | 7,665 | — | — |
| 2000-07-27 | $8.45 | $9.11 | 29,610 | — | — |
| 2000-07-26 | $8.27 | $8.92 | 2,310 | — | — |
| 2000-07-25 | $8.27 | $8.92 | 13,125 | — | — |
| 2000-07-24 | $8.27 | $8.92 | 5,565 | — | — |
| 2000-07-21 | $8.27 | $8.92 | 32,865 | — | — |
| 2000-07-20 | $8.27 | $8.92 | 3,360 | — | — |
| 2000-07-19 | $8.27 | $8.92 | 4,305 | — | — |
| 2000-07-18 | $8.10 | $8.73 | 19,215 | — | — |
| 2000-07-17 | $8.24 | $8.89 | 12,705 | — | — |
| 2000-07-14 | $8.36 | $9.02 | 3,465 | — | — |
| 2000-07-13 | $8.33 | $8.99 | 4,515 | — | — |
| 2000-07-12 | $8.42 | $9.08 | 13,545 | — | — |
| 2000-07-11 | $8.33 | $8.90 | 14,490 | — | — |
| 2000-07-10 | $8.39 | $8.97 | 1,995 | — | — |
| 2000-07-07 | $8.21 | $8.78 | 840 | — | — |
| 2000-07-06 | $8.21 | $8.78 | 2,100 | — | — |
| 2000-07-05 | $8.27 | $8.84 | 6,300 | — | — |
| 2000-07-03 | $8.27 | $8.84 | 3,570 | — | — |
| 2000-06-30 | $8.27 | $8.84 | 105 | — | — |
| 2000-06-29 | $8.27 | $8.84 | 5,775 | — | — |
| 2000-06-28 | $8.15 | $8.71 | 5,985 | — | — |
| 2000-06-27 | $8.10 | $8.65 | 2,415 | — | — |
| 2000-06-26 | $7.98 | $8.52 | 69,615 | — | — |
| 2000-06-23 | $7.80 | $8.33 | 1,050 | — | — |
| 2000-06-22 | $7.86 | $8.39 | 3,150 | — | — |
| 2000-06-21 | $7.86 | $8.39 | 18,900 | — | — |
| 2000-06-20 | $7.80 | $8.33 | 58,800 | — | — |
| 2000-06-19 | $7.68 | $8.20 | 58,485 | — | — |
| 2000-06-16 | $7.68 | $8.20 | 105 | — | — |
| 2000-06-15 | $7.71 | $8.24 | 8,820 | — | — |
| 2000-06-14 | $7.71 | $8.24 | 42,420 | — | — |
| 2000-06-13 | $7.68 | $8.20 | 17,010 | — | — |
| 2000-06-12 | $7.71 | $8.24 | 8,820 | — | — |
| 2000-06-09 | $7.78 | $8.31 | 52,710 | — | — |
| 2000-06-08 | $7.80 | $8.33 | 670,950 | — | — |
| 2000-06-07 | $7.62 | $8.14 | 37,590 | — | — |
| 2000-06-06 | $7.62 | $8.14 | 0 | — | — |
| 2000-06-05 | $7.62 | $8.14 | 9,765 | — | — |
| 2000-06-02 | $7.62 | $8.14 | 42,945 | — | — |
| 2000-06-01 | $7.50 | $8.01 | 14,490 | — | — |
| 2000-05-31 | $7.50 | $8.01 | 11,970 | — | — |
| 2000-05-30 | $7.56 | $8.08 | 27,195 | — | — |
| 2000-05-26 | $7.50 | $8.01 | 1,785 | — | — |
| 2000-05-25 | $7.56 | $8.08 | 15,435 | — | — |
| 2000-05-24 | $7.50 | $8.01 | 73,395 | — | — |
| 2000-05-23 | $7.56 | $8.08 | 5,040 | — | — |
| 2000-05-22 | $7.50 | $8.01 | 40,950 | — | — |
| 2000-05-19 | $7.50 | $8.01 | 210 | — | — |
| 2000-05-18 | $7.62 | $8.14 | 11,025 | — | — |
| 2000-05-17 | $7.50 | $8.01 | 15,540 | — | — |
| 2000-05-16 | $7.50 | $8.01 | 59,220 | — | — |
| 2000-05-15 | $7.53 | $8.04 | 8,085 | — | — |
| 2000-05-12 | $7.50 | $8.01 | 8,715 | — | — |
| 2000-05-11 | $7.50 | $8.01 | 12,390 | — | — |
| 2000-05-10 | $7.50 | $8.01 | 12,915 | — | — |
| 2000-05-09 | $7.62 | $8.14 | 3,570 | — | — |
| 2000-05-08 | $7.50 | $8.01 | 19,740 | — | — |
| 2000-05-05 | $7.50 | $8.01 | 28,245 | — | — |
| 2000-05-04 | $7.50 | $8.01 | 20,055 | — | — |
| 2000-05-03 | $7.53 | $8.04 | 21,525 | — | — |
| 2000-05-02 | $7.44 | $7.95 | 11,445 | — | — |
| 2000-05-01 | $7.44 | $7.95 | 22,575 | — | — |
| 2000-04-28 | $7.44 | $7.95 | 46,095 | — | — |
| 2000-04-27 | $7.44 | $7.95 | 62,160 | — | — |
| 2000-04-26 | $7.44 | $7.95 | 45,885 | — | — |
| 2000-04-25 | $7.41 | $7.92 | 52,080 | — | — |
| 2000-04-24 | $7.26 | $7.76 | 15,960 | — | — |
| 2000-04-20 | $7.08 | $7.57 | 6,090 | — | — |
| 2000-04-19 | $7.02 | $7.50 | 20,370 | — | — |
| 2000-04-18 | $6.79 | $7.25 | 28,140 | — | — |
| 2000-04-17 | $6.79 | $7.25 | 32,340 | — | — |
| 2000-04-14 | $6.90 | $7.38 | 13,230 | — | — |
| 2000-04-13 | $7.44 | $7.95 | 8,085 | — | — |
| 2000-04-12 | $7.50 | $8.01 | 9,135 | — | — |
| 2000-04-11 | $7.56 | $8.00 | 39,480 | — | — |
| 2000-04-10 | $7.14 | $7.56 | 18,690 | — | — |
| 2000-04-07 | $7.32 | $7.75 | 2,205 | — | — |
| 2000-04-06 | $7.26 | $7.69 | 6,615 | — | — |
| 2000-04-05 | $7.50 | $7.94 | 23,730 | — | — |
| 2000-04-04 | $7.56 | $8.00 | 2,100 | — | — |
| 2000-04-03 | $7.02 | $7.43 | 13,965 | — | — |
| 2000-03-31 | $7.80 | $8.25 | 24,360 | — | — |
| 2000-03-30 | $7.80 | $8.25 | 66,570 | — | — |
| 2000-03-29 | $7.80 | $8.25 | 41,475 | — | — |
| 2000-03-28 | $7.83 | $8.28 | 18,270 | — | — |
| 2000-03-27 | $8.10 | $8.57 | 9,660 | — | — |
| 2000-03-24 | $7.86 | $8.32 | 17,430 | — | — |
| 2000-03-23 | $7.74 | $8.19 | 60,585 | — | — |
| 2000-03-22 | $7.44 | $7.87 | 25,515 | — | — |
| 2000-03-21 | $7.32 | $7.75 | 23,625 | — | — |
| 2000-03-20 | $7.32 | $7.75 | 16,275 | — | — |
| 2000-03-17 | $7.20 | $7.62 | 9,765 | — | — |
| 2000-03-16 | $7.20 | $7.62 | 26,775 | — | — |
| 2000-03-15 | $7.20 | $7.62 | 33,600 | — | — |
| 2000-03-14 | $7.20 | $7.62 | 16,485 | — | — |
| 2000-03-13 | $7.14 | $7.56 | 11,550 | — | — |
| 2000-03-10 | $7.32 | $7.75 | 51,345 | — | — |
| 2000-03-09 | $7.38 | $7.81 | 10,920 | — | — |
| 2000-03-08 | $7.38 | $7.81 | 17,430 | — | — |
| 2000-03-07 | $7.44 | $7.87 | 38,220 | — | — |
| 2000-03-06 | $7.35 | $7.78 | 49,035 | — | — |
| 2000-03-03 | $7.14 | $7.56 | 22,260 | — | — |
| 2000-03-02 | $7.26 | $7.69 | 25,830 | — | — |
| 2000-03-01 | $7.38 | $7.81 | 9,240 | — | — |
| 2000-02-29 | $7.38 | $7.81 | 12,495 | — | — |
| 2000-02-28 | $7.38 | $7.81 | 42,945 | — | — |
| 2000-02-25 | $7.44 | $7.87 | 14,070 | — | — |
| 2000-02-24 | $7.38 | $7.81 | 84,000 | — | — |
| 2000-02-23 | $7.50 | $7.94 | 22,260 | — | — |
| 2000-02-22 | $7.44 | $7.87 | 279,195 | — | — |
| 2000-02-18 | $7.50 | $7.94 | 21,105 | — | — |
| 2000-02-17 | $7.50 | $7.94 | 25,725 | — | — |
| 2000-02-16 | $7.62 | $8.06 | 26,355 | — | — |
| 2000-02-15 | $7.50 | $7.94 | 62,475 | — | — |
| 2000-02-14 | $7.62 | $8.06 | 22,365 | — | — |
| 2000-02-11 | $7.56 | $8.00 | 15,750 | — | — |
| 2000-02-10 | $7.56 | $8.00 | 26,355 | — | — |
| 2000-02-09 | $7.56 | $8.00 | 18,690 | — | — |
| 2000-02-08 | $7.56 | $8.00 | 13,230 | — | — |
| 2000-02-07 | $7.62 | $8.06 | 9,555 | — | — |
| 2000-02-04 | $7.50 | $7.94 | 38,535 | — | — |
| 2000-02-03 | $7.62 | $8.06 | 37,905 | — | — |
| 2000-02-02 | $7.56 | $8.00 | 74,760 | — | — |
| 2000-02-01 | $7.59 | $8.03 | 24,990 | — | — |
| 2000-01-31 | $7.50 | $7.94 | 232,575 | — | — |
| 2000-01-28 | $7.56 | $8.00 | 55,020 | — | — |
| 2000-01-27 | $7.38 | $7.81 | 8,295 | — | — |
| 2000-01-26 | $7.38 | $7.81 | 18,480 | — | — |
| 2000-01-25 | $7.20 | $7.62 | 13,650 | — | — |
| 2000-01-24 | $7.20 | $7.62 | 7,665 | — | — |
| 2000-01-21 | $7.44 | $7.87 | 19,425 | — | — |
| 2000-01-20 | $7.14 | $7.56 | 6,195 | — | — |
| 2000-01-19 | $7.32 | $7.75 | 55,020 | — | — |
| 2000-01-18 | $7.44 | $7.87 | 23,100 | — | — |
| 2000-01-14 | $7.14 | $7.56 | 13,440 | — | — |
| 2000-01-13 | $7.26 | $7.69 | 14,280 | — | — |
| 2000-01-12 | $7.38 | $7.81 | 12,390 | — | — |
| 2000-01-11 | $7.32 | $7.68 | 35,805 | — | — |
| 2000-01-10 | $7.50 | $7.87 | 24,885 | — | — |
| 2000-01-07 | $7.62 | $7.99 | 12,705 | — | — |
| 2000-01-06 | $7.62 | $7.99 | 39,795 | — | — |
| 2000-01-05 | $8.04 | $8.43 | 2,205 | — | — |
| 2000-01-04 | $8.10 | $8.49 | 19,215 | — | — |
| 2000-01-03 | $8.21 | $8.62 | 22,995 | — | — |