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
- 1991-06-21 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 | $5.50 | $5.50 | 1,278,800 | — | — |
| 2000-12-28 | $6.06 | $6.06 | 811,600 | — | — |
| 2000-12-27 | $5.98 | $5.98 | 1,110,800 | — | — |
| 2000-12-26 | $5.55 | $5.55 | 758,800 | — | — |
| 2000-12-22 | $5.39 | $5.39 | 383,600 | — | — |
| 2000-12-21 | $5.28 | $5.28 | 718,800 | — | — |
| 2000-12-20 | $5.14 | $5.14 | 709,600 | — | — |
| 2000-12-19 | $5.28 | $5.28 | 344,000 | — | — |
| 2000-12-18 | $5.28 | $5.28 | 547,200 | — | — |
| 2000-12-15 | $5.22 | $5.22 | 1,814,400 | — | — |
| 2000-12-14 | $5.63 | $5.63 | 1,600,800 | — | — |
| 2000-12-13 | $5.39 | $5.39 | 1,326,800 | — | — |
| 2000-12-12 | $5.16 | $5.16 | 2,526,000 | — | — |
| 2000-12-11 | $5.16 | $5.16 | 2,099,200 | — | — |
| 2000-12-08 | $5.39 | $5.39 | 2,768,400 | — | — |
| 2000-12-07 | $5.53 | $5.53 | 1,904,400 | — | — |
| 2000-12-06 | $5.30 | $5.30 | 1,740,400 | — | — |
| 2000-12-05 | $5.44 | $5.44 | 1,113,600 | — | — |
| 2000-12-04 | $5.56 | $5.56 | 973,600 | — | — |
| 2000-12-01 | $5.78 | $5.78 | 742,800 | — | — |
| 2000-11-30 | $5.69 | $5.69 | 1,200,000 | — | — |
| 2000-11-29 | $5.27 | $5.27 | 1,020,400 | — | — |
| 2000-11-28 | $5.48 | $5.48 | 1,244,800 | — | — |
| 2000-11-27 | $5.78 | $5.78 | 625,600 | — | — |
| 2000-11-24 | $5.72 | $5.72 | 473,200 | — | — |
| 2000-11-22 | $5.61 | $5.61 | 454,400 | — | — |
| 2000-11-21 | $5.75 | $5.75 | 791,200 | — | — |
| 2000-11-20 | $5.73 | $5.73 | 852,000 | — | — |
| 2000-11-17 | $6.11 | $6.11 | 985,600 | — | — |
| 2000-11-16 | $5.58 | $5.58 | 418,400 | — | — |
| 2000-11-15 | $6.05 | $6.05 | 764,800 | — | — |
| 2000-11-14 | $5.80 | $5.80 | 945,200 | — | — |
| 2000-11-13 | $6.41 | $6.41 | 1,266,800 | — | — |
| 2000-11-10 | $6.25 | $6.25 | 725,600 | — | — |
| 2000-11-09 | $6.28 | $6.28 | 603,600 | — | — |
| 2000-11-08 | $6.39 | $6.39 | 780,000 | — | — |
| 2000-11-07 | $6.47 | $6.47 | 737,600 | — | — |
| 2000-11-06 | $6.25 | $6.25 | 358,000 | — | — |
| 2000-11-03 | $6.11 | $6.11 | 570,800 | — | — |
| 2000-11-02 | $6.11 | $6.11 | 1,412,000 | — | — |
| 2000-11-01 | $5.95 | $5.95 | 784,400 | — | — |
| 2000-10-31 | $6.00 | $6.00 | 861,600 | — | — |
| 2000-10-30 | $6.11 | $6.11 | 382,400 | — | — |
| 2000-10-27 | $6.23 | $6.23 | 817,600 | — | — |
| 2000-10-26 | $6.31 | $6.31 | 653,200 | — | — |
| 2000-10-25 | $6.27 | $6.27 | 637,600 | — | — |
| 2000-10-24 | $6.20 | $6.20 | 1,402,400 | — | — |
| 2000-10-23 | $6.67 | $6.67 | 1,324,400 | — | — |
| 2000-10-20 | $6.73 | $6.73 | 2,233,600 | — | — |
| 2000-10-19 | $6.53 | $6.53 | 1,470,800 | — | — |
| 2000-10-18 | $5.97 | $5.97 | 1,263,600 | — | — |
| 2000-10-17 | $5.84 | $5.84 | 1,433,200 | — | — |
| 2000-10-16 | $6.16 | $6.16 | 1,977,600 | — | — |
| 2000-10-13 | $5.53 | $5.53 | 1,702,800 | — | — |
| 2000-10-12 | $5.56 | $5.56 | 1,771,200 | — | — |
| 2000-10-11 | $5.44 | $5.44 | 1,756,800 | — | — |
| 2000-10-10 | $5.45 | $5.45 | 1,490,400 | — | — |
| 2000-10-09 | $5.41 | $5.41 | 1,360,000 | — | — |
| 2000-10-06 | $5.86 | $5.86 | 3,104,000 | — | — |
| 2000-10-05 | $6.09 | $6.09 | 532,800 | — | — |
| 2000-10-04 | $5.92 | $5.92 | 2,648,400 | — | — |
| 2000-10-03 | $6.05 | $6.05 | 4,321,200 | — | — |
| 2000-10-02 | $6.11 | $6.11 | 2,006,800 | — | — |
| 2000-09-29 | $6.69 | $6.69 | 1,693,200 | — | — |
| 2000-09-28 | $6.88 | $6.88 | 2,209,600 | — | — |
| 2000-09-27 | $6.28 | $6.28 | 2,184,800 | — | — |
| 2000-09-26 | $6.27 | $6.27 | 1,220,800 | — | — |
| 2000-09-25 | $6.13 | $6.13 | 1,248,800 | — | — |
| 2000-09-22 | $6.44 | $6.44 | 1,068,800 | — | — |
| 2000-09-21 | $6.41 | $6.41 | 287,600 | — | — |
| 2000-09-20 | $6.41 | $6.41 | 1,907,200 | — | — |
| 2000-09-19 | $6.44 | $6.44 | 1,799,200 | — | — |
| 2000-09-18 | $6.58 | $6.58 | 1,975,200 | — | — |
| 2000-09-15 | $6.47 | $6.47 | 1,656,400 | — | — |
| 2000-09-14 | $6.67 | $6.67 | 793,600 | — | — |
| 2000-09-13 | $6.69 | $6.69 | 790,800 | — | — |
| 2000-09-12 | $6.59 | $6.59 | 612,800 | — | — |
| 2000-09-11 | $6.61 | $6.61 | 835,200 | — | — |
| 2000-09-08 | $6.47 | $6.47 | 438,800 | — | — |
| 2000-09-07 | $6.48 | $6.48 | 415,600 | — | — |
| 2000-09-06 | $6.36 | $6.36 | 745,200 | — | — |
| 2000-09-05 | $6.36 | $6.36 | 374,400 | — | — |
| 2000-09-01 | $6.75 | $6.75 | 336,400 | — | — |
| 2000-08-31 | $6.53 | $6.53 | 900,800 | — | — |
| 2000-08-30 | $6.81 | $6.81 | 274,400 | — | — |
| 2000-08-29 | $6.73 | $6.73 | 804,400 | — | — |
| 2000-08-28 | $6.55 | $6.55 | 363,200 | — | — |
| 2000-08-25 | $6.78 | $6.78 | 628,800 | — | — |
| 2000-08-24 | $6.86 | $6.86 | 812,000 | — | — |
| 2000-08-23 | $6.95 | $6.95 | 392,800 | — | — |
| 2000-08-22 | $6.88 | $6.88 | 80,000 | — | — |
| 2000-08-21 | $6.91 | $6.91 | 792,400 | — | — |
| 2000-08-18 | $6.83 | $6.83 | 2,058,800 | — | — |
| 2000-08-17 | $6.80 | $6.80 | 622,000 | — | — |
| 2000-08-16 | $6.77 | $6.77 | 1,786,000 | — | — |
| 2000-08-15 | $6.75 | $6.75 | 580,400 | — | — |
| 2000-08-14 | $6.67 | $6.67 | 456,000 | — | — |
| 2000-08-11 | $6.69 | $6.69 | 699,200 | — | — |
| 2000-08-10 | $6.38 | $6.38 | 518,000 | — | — |
| 2000-08-09 | $6.41 | $6.41 | 1,374,400 | — | — |
| 2000-08-08 | $6.38 | $6.38 | 2,885,200 | — | — |
| 2000-08-07 | $6.50 | $6.50 | 488,400 | — | — |
| 2000-08-04 | $6.38 | $6.38 | 527,600 | — | — |
| 2000-08-03 | $6.31 | $6.31 | 682,400 | — | — |
| 2000-08-02 | $6.14 | $6.14 | 488,000 | — | — |
| 2000-08-01 | $6.30 | $6.30 | 716,400 | — | — |
| 2000-07-31 | $6.06 | $6.06 | 496,000 | — | — |
| 2000-07-28 | $5.88 | $5.88 | 663,200 | — | — |
| 2000-07-27 | $5.88 | $5.88 | 803,600 | — | — |
| 2000-07-26 | $6.02 | $6.02 | 841,600 | — | — |
| 2000-07-25 | $5.69 | $5.69 | 2,123,200 | — | — |
| 2000-07-24 | $5.91 | $5.91 | 1,972,000 | — | — |
| 2000-07-21 | $5.25 | $5.25 | 482,000 | — | — |
| 2000-07-20 | $5.59 | $5.59 | 429,200 | — | — |
| 2000-07-19 | $5.53 | $5.53 | 566,400 | — | — |
| 2000-07-18 | $5.67 | $5.67 | 3,486,400 | — | — |
| 2000-07-17 | $5.30 | $5.30 | 1,546,800 | — | — |
| 2000-07-14 | $5.25 | $5.25 | 1,355,600 | — | — |
| 2000-07-13 | $5.30 | $5.30 | 822,400 | — | — |
| 2000-07-12 | $5.34 | $5.34 | 494,000 | — | — |
| 2000-07-11 | $5.38 | $5.38 | 399,200 | — | — |
| 2000-07-10 | $5.36 | $5.36 | 1,328,400 | — | — |
| 2000-07-07 | $5.50 | $5.50 | 1,243,600 | — | — |
| 2000-07-06 | $5.53 | $5.53 | 1,499,600 | — | — |
| 2000-07-05 | $5.47 | $5.47 | 905,600 | — | — |
| 2000-07-03 | $5.69 | $5.69 | 436,000 | — | — |
| 2000-06-30 | $5.72 | $5.72 | 5,700,800 | — | — |
| 2000-06-29 | $5.50 | $5.50 | 3,847,600 | — | — |
| 2000-06-28 | $5.48 | $5.48 | 3,856,400 | — | — |
| 2000-06-27 | $5.64 | $5.64 | 2,342,000 | — | — |
| 2000-06-26 | $5.78 | $5.78 | 782,000 | — | — |
| 2000-06-23 | $5.61 | $5.61 | 858,800 | — | — |
| 2000-06-22 | $5.61 | $5.61 | 669,200 | — | — |
| 2000-06-21 | $5.84 | $5.84 | 472,800 | — | — |
| 2000-06-20 | $5.77 | $5.77 | 256,400 | — | — |
| 2000-06-19 | $5.88 | $5.88 | 1,150,800 | — | — |
| 2000-06-16 | $5.89 | $5.89 | 2,506,400 | — | — |
| 2000-06-15 | $5.92 | $5.92 | 1,548,400 | — | — |
| 2000-06-14 | $5.95 | $5.95 | 1,384,000 | — | — |
| 2000-06-13 | $5.84 | $5.84 | 1,870,400 | — | — |
| 2000-06-12 | $5.63 | $5.63 | 1,516,400 | — | — |
| 2000-06-09 | $6.13 | $6.13 | 2,187,600 | — | — |
| 2000-06-08 | $6.20 | $6.20 | 471,200 | — | — |
| 2000-06-07 | $6.52 | $6.52 | 1,326,800 | — | — |
| 2000-06-06 | $6.41 | $6.41 | 952,400 | — | — |
| 2000-06-05 | $6.00 | $6.00 | 961,200 | — | — |
| 2000-06-02 | $6.34 | $6.34 | 1,023,600 | — | — |
| 2000-06-01 | $6.13 | $6.13 | 1,314,000 | — | — |
| 2000-05-31 | $6.20 | $6.20 | 539,600 | — | — |
| 2000-05-30 | $6.19 | $6.19 | 457,200 | — | — |
| 2000-05-26 | $6.06 | $6.06 | 554,000 | — | — |
| 2000-05-25 | $6.25 | $6.25 | 374,800 | — | — |
| 2000-05-24 | $6.38 | $6.38 | 400,800 | — | — |
| 2000-05-23 | $6.31 | $6.31 | 909,600 | — | — |
| 2000-05-22 | $6.31 | $6.31 | 792,000 | — | — |
| 2000-05-19 | $6.50 | $6.50 | 641,600 | — | — |
| 2000-05-18 | $6.48 | $6.48 | 1,360,400 | — | — |
| 2000-05-17 | $6.69 | $6.69 | 601,600 | — | — |
| 2000-05-16 | $6.91 | $6.91 | 450,000 | — | — |
| 2000-05-15 | $6.84 | $6.84 | 660,400 | — | — |
| 2000-05-12 | $6.69 | $6.69 | 472,400 | — | — |
| 2000-05-11 | $6.73 | $6.73 | 677,600 | — | — |
| 2000-05-10 | $6.45 | $6.45 | 546,000 | — | — |
| 2000-05-09 | $6.72 | $6.72 | 418,000 | — | — |
| 2000-05-08 | $6.75 | $6.75 | 281,600 | — | — |
| 2000-05-05 | $6.47 | $6.47 | 590,000 | — | — |
| 2000-05-04 | $6.38 | $6.38 | 330,400 | — | — |
| 2000-05-03 | $6.33 | $6.33 | 726,800 | — | — |
| 2000-05-02 | $6.64 | $6.64 | 420,000 | — | — |
| 2000-05-01 | $7.03 | $7.03 | 2,441,600 | — | — |
| 2000-04-28 | $6.56 | $6.56 | 1,351,200 | — | — |
| 2000-04-27 | $6.34 | $6.34 | 393,200 | — | — |
| 2000-04-26 | $6.31 | $6.31 | 582,800 | — | — |
| 2000-04-25 | $6.23 | $6.23 | 1,476,400 | — | — |
| 2000-04-24 | $6.22 | $6.22 | 614,000 | — | — |
| 2000-04-20 | $6.44 | $6.44 | 1,204,800 | — | — |
| 2000-04-19 | $6.16 | $6.16 | 1,090,800 | — | — |
| 2000-04-18 | $6.20 | $6.20 | 1,342,400 | — | — |
| 2000-04-17 | $6.34 | $6.34 | 2,034,000 | — | — |
| 2000-04-14 | $5.92 | $5.92 | 1,571,200 | — | — |
| 2000-04-13 | $5.56 | $5.56 | 1,354,800 | — | — |
| 2000-04-12 | $5.44 | $5.44 | 944,000 | — | — |
| 2000-04-11 | $5.33 | $5.33 | 418,400 | — | — |
| 2000-04-10 | $5.48 | $5.48 | 336,000 | — | — |
| 2000-04-07 | $5.73 | $5.73 | 282,800 | — | — |
| 2000-04-06 | $5.92 | $5.92 | 258,800 | — | — |
| 2000-04-05 | $5.55 | $5.55 | 950,400 | — | — |
| 2000-04-04 | $5.50 | $5.50 | 503,200 | — | — |
| 2000-04-03 | $5.73 | $5.73 | 414,400 | — | — |
| 2000-03-31 | $5.83 | $5.83 | 1,414,800 | — | — |
| 2000-03-30 | $5.50 | $5.50 | 574,400 | — | — |
| 2000-03-29 | $6.38 | $6.38 | 781,200 | — | — |
| 2000-03-28 | $6.55 | $6.55 | 1,005,200 | — | — |
| 2000-03-27 | $6.70 | $6.70 | 1,518,000 | — | — |
| 2000-03-24 | $6.72 | $6.72 | 794,000 | — | — |
| 2000-03-23 | $6.77 | $6.77 | 429,200 | — | — |
| 2000-03-22 | $6.77 | $6.77 | 984,400 | — | — |
| 2000-03-21 | $6.77 | $6.77 | 796,800 | — | — |
| 2000-03-20 | $6.59 | $6.59 | 1,115,600 | — | — |
| 2000-03-17 | $6.45 | $6.45 | 702,800 | — | — |
| 2000-03-16 | $7.05 | $7.05 | 1,070,000 | — | — |
| 2000-03-15 | $6.67 | $6.67 | 1,332,800 | — | — |
| 2000-03-14 | $6.39 | $6.39 | 1,654,000 | — | — |
| 2000-03-13 | $6.63 | $6.63 | 855,200 | — | — |
| 2000-03-10 | $6.98 | $6.98 | 2,014,000 | — | — |
| 2000-03-09 | $7.13 | $7.13 | 1,281,600 | — | — |
| 2000-03-08 | $7.00 | $7.00 | 1,628,800 | — | — |
| 2000-03-07 | $6.92 | $6.92 | 2,091,200 | — | — |
| 2000-03-06 | $7.09 | $7.09 | 3,761,200 | — | — |
| 2000-03-03 | $7.25 | $7.25 | 830,800 | — | — |
| 2000-03-02 | $7.17 | $7.17 | 1,358,400 | — | — |
| 2000-03-01 | $7.28 | $7.28 | 2,490,800 | — | — |
| 2000-02-29 | $7.39 | $7.39 | 4,144,800 | — | — |
| 2000-02-28 | $7.14 | $7.14 | 4,328,400 | — | — |
| 2000-02-25 | $7.05 | $7.05 | 7,387,600 | — | — |
| 2000-02-24 | $6.08 | $6.08 | 1,912,400 | — | — |
| 2000-02-23 | $5.75 | $5.75 | 1,756,800 | — | — |
| 2000-02-22 | $5.09 | $5.09 | 845,200 | — | — |
| 2000-02-18 | $4.97 | $4.97 | 1,434,800 | — | — |
| 2000-02-17 | $5.16 | $5.16 | 1,514,000 | — | — |
| 2000-02-16 | $5.06 | $5.06 | 1,170,000 | — | — |
| 2000-02-15 | $4.53 | $4.53 | 1,932,800 | — | — |
| 2000-02-14 | $4.58 | $4.58 | 912,400 | — | — |
| 2000-02-11 | $4.49 | $4.49 | 762,000 | — | — |
| 2000-02-10 | $4.50 | $4.50 | 1,322,000 | — | — |
| 2000-02-09 | $4.48 | $4.48 | 709,600 | — | — |
| 2000-02-08 | $4.72 | $4.72 | 1,374,400 | — | — |
| 2000-02-07 | $4.48 | $4.48 | 1,440,400 | — | — |
| 2000-02-04 | $4.42 | $4.42 | 1,971,200 | — | — |
| 2000-02-03 | $4.38 | $4.38 | 1,960,400 | — | — |
| 2000-02-02 | $4.11 | $4.11 | 1,836,000 | — | — |
| 2000-02-01 | $4.06 | $4.06 | 1,814,000 | — | — |
| 2000-01-31 | $3.77 | $3.77 | 1,909,200 | — | — |
| 2000-01-28 | $4.00 | $4.00 | 723,600 | — | — |
| 2000-01-27 | $3.91 | $3.91 | 740,400 | — | — |
| 2000-01-26 | $3.98 | $3.98 | 2,132,400 | — | — |
| 2000-01-25 | $3.78 | $3.78 | 5,472,800 | — | — |
| 2000-01-24 | $4.02 | $4.02 | 758,400 | — | — |
| 2000-01-21 | $4.09 | $4.09 | 461,600 | — | — |
| 2000-01-20 | $4.13 | $4.13 | 1,270,400 | — | — |
| 2000-01-19 | $4.22 | $4.22 | 2,106,800 | — | — |
| 2000-01-18 | $4.28 | $4.28 | 3,671,600 | — | — |
| 2000-01-14 | $4.42 | $4.42 | 1,019,600 | — | — |
| 2000-01-13 | $4.44 | $4.44 | 1,152,400 | — | — |
| 2000-01-12 | $4.38 | $4.38 | 1,569,600 | — | — |
| 2000-01-11 | $4.44 | $4.44 | 2,500,800 | — | — |
| 2000-01-10 | $4.09 | $4.09 | 620,400 | — | — |
| 2000-01-07 | $3.95 | $3.95 | 2,336,000 | — | — |
| 2000-01-06 | $3.75 | $3.75 | 2,865,200 | — | — |
| 2000-01-05 | $3.77 | $3.77 | 3,565,200 | — | — |
| 2000-01-04 | $3.66 | $3.66 | 4,204,000 | — | — |
| 2000-01-03 | $4.02 | $4.02 | 1,220,000 | — | — |