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
- 1987-07-23 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 | $8.69 | $20.55 | 29,924 | — | — |
| 2000-12-28 | $8.69 | $20.55 | 1,234 | — | — |
| 2000-12-27 | $8.63 | $20.41 | 6,170 | — | — |
| 2000-12-26 | $8.63 | $20.41 | 2,365 | — | — |
| 2000-12-22 | $8.69 | $20.55 | 2,674 | — | — |
| 2000-12-21 | $8.69 | $20.55 | 10,283 | — | — |
| 2000-12-20 | $8.81 | $20.84 | 13,574 | — | — |
| 2000-12-19 | $8.63 | $20.41 | 5,244 | — | — |
| 2000-12-18 | $8.75 | $20.70 | 6,581 | — | — |
| 2000-12-15 | $8.69 | $20.55 | 4,525 | — | — |
| 2000-12-14 | $8.69 | $20.55 | 73,524 | — | — |
| 2000-12-13 | $8.57 | $20.26 | 2,982 | — | — |
| 2000-12-12 | $8.57 | $20.26 | 6,376 | — | — |
| 2000-12-11 | $8.57 | $20.26 | 6,170 | — | — |
| 2000-12-08 | $8.57 | $20.26 | 3,908 | — | — |
| 2000-12-07 | $8.63 | $20.41 | 1,234 | — | — |
| 2000-12-06 | $8.63 | $20.41 | 2,468 | — | — |
| 2000-12-05 | $8.57 | $20.26 | 8,329 | — | — |
| 2000-12-04 | $8.57 | $20.26 | 4,319 | — | — |
| 2000-12-01 | $8.51 | $20.12 | 4,627 | — | — |
| 2000-11-30 | $8.57 | $20.26 | 4,216 | — | — |
| 2000-11-29 | $8.63 | $20.41 | 3,085 | — | — |
| 2000-11-28 | $8.57 | $20.26 | 12,443 | — | — |
| 2000-11-27 | $8.69 | $20.55 | 14,911 | — | — |
| 2000-11-24 | $8.69 | $20.55 | 4,422 | — | — |
| 2000-11-22 | $8.63 | $20.41 | 7,610 | — | — |
| 2000-11-21 | $8.75 | $20.70 | 5,142 | — | — |
| 2000-11-20 | $8.75 | $20.70 | 3,599 | — | — |
| 2000-11-17 | $8.87 | $20.98 | 1,234 | — | — |
| 2000-11-16 | $8.75 | $20.70 | 2,159 | — | — |
| 2000-11-15 | $8.75 | $20.70 | 3,805 | — | — |
| 2000-11-14 | $8.75 | $20.70 | 5,039 | — | — |
| 2000-11-13 | $8.81 | $20.84 | 4,422 | — | — |
| 2000-11-10 | $8.75 | $20.70 | 411 | — | — |
| 2000-11-09 | $8.75 | $20.70 | 4,936 | — | — |
| 2000-11-08 | $8.75 | $20.70 | 3,393 | — | — |
| 2000-11-07 | $8.81 | $20.84 | 720 | — | — |
| 2000-11-06 | $8.81 | $20.84 | 2,468 | — | — |
| 2000-11-03 | $8.81 | $20.84 | 206 | — | — |
| 2000-11-02 | $8.93 | $21.13 | 4,113 | — | — |
| 2000-11-01 | $8.75 | $20.70 | 1,851 | — | — |
| 2000-10-31 | $8.75 | $20.70 | 1,645 | — | — |
| 2000-10-30 | $8.93 | $21.13 | 5,759 | — | — |
| 2000-10-27 | $8.87 | $20.98 | 4,422 | — | — |
| 2000-10-26 | $8.81 | $20.84 | 7,712 | — | — |
| 2000-10-25 | $8.75 | $20.70 | 23,857 | — | — |
| 2000-10-24 | $8.75 | $20.70 | 6,376 | — | — |
| 2000-10-23 | $8.51 | $20.12 | 18,715 | — | — |
| 2000-10-20 | $8.75 | $20.70 | 57,483 | — | — |
| 2000-10-19 | $8.45 | $19.98 | 16,967 | — | — |
| 2000-10-18 | $8.63 | $20.41 | 1,337 | — | — |
| 2000-10-17 | $8.75 | $20.70 | 4,627 | — | — |
| 2000-10-16 | $8.75 | $20.70 | 7,404 | — | — |
| 2000-10-13 | $8.81 | $20.84 | 4,730 | — | — |
| 2000-10-12 | $8.81 | $20.84 | 1,131 | — | — |
| 2000-10-11 | $8.75 | $20.70 | 7,301 | — | — |
| 2000-10-10 | $8.81 | $20.84 | 1,645 | — | — |
| 2000-10-09 | $8.81 | $20.84 | 5,553 | — | — |
| 2000-10-06 | $8.87 | $20.98 | 3,291 | — | — |
| 2000-10-05 | $8.93 | $21.13 | 0 | — | — |
| 2000-10-04 | $8.93 | $21.13 | 3,496 | — | — |
| 2000-10-03 | $8.87 | $20.98 | 15,013 | — | — |
| 2000-10-02 | $8.87 | $20.98 | 2,571 | — | — |
| 2000-09-29 | $8.81 | $20.84 | 823 | — | — |
| 2000-09-28 | $8.93 | $21.13 | 19,127 | — | — |
| 2000-09-27 | $8.81 | $20.84 | 10,386 | — | — |
| 2000-09-26 | $8.63 | $20.41 | 2,571 | — | — |
| 2000-09-25 | $8.69 | $20.55 | 5,347 | — | — |
| 2000-09-22 | $8.93 | $21.13 | 22,212 | — | — |
| 2000-09-21 | $9.00 | $21.27 | 9,872 | — | — |
| 2000-09-20 | $8.87 | $20.98 | 4,216 | — | — |
| 2000-09-19 | $9.00 | $21.27 | 15,116 | — | — |
| 2000-09-18 | $8.75 | $20.70 | 20,875 | — | — |
| 2000-09-15 | $8.69 | $20.55 | 6,376 | — | — |
| 2000-09-14 | $8.69 | $20.55 | 3,291 | — | — |
| 2000-09-13 | $8.69 | $20.55 | 2,982 | — | — |
| 2000-09-12 | $8.87 | $20.98 | 8,946 | — | — |
| 2000-09-11 | $8.63 | $20.41 | 15,425 | — | — |
| 2000-09-08 | $8.45 | $19.98 | 823 | — | — |
| 2000-09-07 | $8.45 | $19.98 | 2,468 | — | — |
| 2000-09-06 | $8.57 | $20.26 | 2,159 | — | — |
| 2000-09-05 | $8.45 | $19.98 | 8,329 | — | — |
| 2000-09-01 | $8.57 | $20.26 | 2,468 | — | — |
| 2000-08-31 | $8.63 | $20.41 | 0 | — | — |
| 2000-08-30 | $8.63 | $20.41 | 3,496 | — | — |
| 2000-08-29 | $8.57 | $20.26 | 2,674 | — | — |
| 2000-08-28 | $8.57 | $20.26 | 8,638 | — | — |
| 2000-08-25 | $8.51 | $20.12 | 2,879 | — | — |
| 2000-08-24 | $8.45 | $19.98 | 13,882 | — | — |
| 2000-08-23 | $8.45 | $19.98 | 3,393 | — | — |
| 2000-08-22 | $8.57 | $20.26 | 18,407 | — | — |
| 2000-08-21 | $8.63 | $20.41 | 8,432 | — | — |
| 2000-08-18 | $8.51 | $20.12 | 4,216 | — | — |
| 2000-08-17 | $8.45 | $19.98 | 6,376 | — | — |
| 2000-08-16 | $8.69 | $20.55 | 7,918 | — | — |
| 2000-08-15 | $8.75 | $20.70 | 2,571 | — | — |
| 2000-08-14 | $8.75 | $20.70 | 12,237 | — | — |
| 2000-08-11 | $8.87 | $20.98 | 6,993 | — | — |
| 2000-08-10 | $8.93 | $21.13 | 3,085 | — | — |
| 2000-08-09 | $8.93 | $21.13 | 3,393 | — | — |
| 2000-08-08 | $8.81 | $20.84 | 308 | — | — |
| 2000-08-07 | $8.93 | $21.13 | 1,028 | — | — |
| 2000-08-04 | $9.06 | $21.41 | 4,730 | — | — |
| 2000-08-03 | $8.87 | $20.98 | 308 | — | — |
| 2000-08-02 | $8.87 | $20.98 | 5,347 | — | — |
| 2000-08-01 | $8.87 | $20.98 | 18,407 | — | — |
| 2000-07-31 | $9.12 | $21.56 | 7,301 | — | — |
| 2000-07-28 | $9.30 | $21.99 | 1,131 | — | — |
| 2000-07-27 | $9.36 | $22.13 | 3,702 | — | — |
| 2000-07-26 | $9.30 | $21.99 | 0 | — | — |
| 2000-07-25 | $9.30 | $21.99 | 22,212 | — | — |
| 2000-07-24 | $9.24 | $21.85 | 4,216 | — | — |
| 2000-07-21 | $9.24 | $21.85 | 10,386 | — | — |
| 2000-07-20 | $8.87 | $20.98 | 26,633 | — | — |
| 2000-07-19 | $8.87 | $20.98 | 3,291 | — | — |
| 2000-07-18 | $8.87 | $20.98 | 4,113 | — | — |
| 2000-07-17 | $8.87 | $20.98 | 8,638 | — | — |
| 2000-07-14 | $9.24 | $21.85 | 0 | — | — |
| 2000-07-13 | $9.24 | $21.85 | 3,188 | — | — |
| 2000-07-12 | $9.24 | $21.85 | 1,542 | — | — |
| 2000-07-11 | $9.24 | $21.85 | 17,790 | — | — |
| 2000-07-10 | $9.48 | $22.42 | 12,957 | — | — |
| 2000-07-07 | $9.36 | $22.13 | 26,016 | — | — |
| 2000-07-06 | $9.06 | $21.41 | 1,234 | — | — |
| 2000-07-05 | $9.06 | $21.41 | 4,422 | — | — |
| 2000-07-03 | $9.00 | $21.27 | 823 | — | — |
| 2000-06-30 | $8.93 | $21.13 | 6,170 | — | — |
| 2000-06-29 | $9.24 | $21.85 | 5,964 | — | — |
| 2000-06-28 | $9.36 | $22.13 | 5,450 | — | — |
| 2000-06-27 | $9.12 | $21.56 | 3,599 | — | — |
| 2000-06-26 | $9.12 | $21.56 | 14,088 | — | — |
| 2000-06-23 | $8.93 | $21.13 | 4,422 | — | — |
| 2000-06-22 | $9.06 | $21.41 | 7,301 | — | — |
| 2000-06-21 | $9.00 | $21.27 | 4,730 | — | — |
| 2000-06-20 | $8.75 | $20.70 | 6,787 | — | — |
| 2000-06-19 | $9.12 | $21.56 | 17,995 | — | — |
| 2000-06-16 | $9.24 | $21.85 | 5,244 | — | — |
| 2000-06-15 | $9.42 | $22.28 | 18,510 | — | — |
| 2000-06-14 | $9.18 | $21.70 | 10,592 | — | — |
| 2000-06-13 | $9.12 | $21.56 | 2,365 | — | — |
| 2000-06-12 | $9.18 | $21.70 | 5,656 | — | — |
| 2000-06-09 | $9.18 | $21.70 | 10,283 | — | — |
| 2000-06-08 | $9.24 | $21.85 | 5,964 | — | — |
| 2000-06-07 | $9.00 | $21.27 | 27,764 | — | — |
| 2000-06-06 | $9.06 | $21.41 | 5,039 | — | — |
| 2000-06-05 | $9.18 | $21.70 | 10,283 | — | — |
| 2000-06-02 | $9.06 | $21.41 | 12,957 | — | — |
| 2000-06-01 | $8.93 | $21.13 | 17,995 | — | — |
| 2000-05-31 | $8.75 | $20.70 | 15,733 | — | — |
| 2000-05-30 | $8.63 | $20.41 | 13,677 | — | — |
| 2000-05-26 | $8.81 | $20.84 | 9,358 | — | — |
| 2000-05-25 | $8.75 | $20.70 | 30,335 | — | — |
| 2000-05-24 | $8.75 | $20.70 | 38,973 | — | — |
| 2000-05-23 | $8.87 | $20.98 | 85,864 | — | — |
| 2000-05-22 | $8.87 | $20.98 | 220,265 | — | — |
| 2000-05-19 | $8.02 | $18.97 | 2,057 | — | — |
| 2000-05-18 | $7.96 | $18.83 | 2,262 | — | — |
| 2000-05-17 | $8.14 | $19.26 | 5,244 | — | — |
| 2000-05-16 | $8.02 | $18.97 | 514 | — | — |
| 2000-05-15 | $8.08 | $19.11 | 15,322 | — | — |
| 2000-05-12 | $7.84 | $18.54 | 1,131 | — | — |
| 2000-05-11 | $7.72 | $18.25 | 3,496 | — | — |
| 2000-05-10 | $7.78 | $18.40 | 514 | — | — |
| 2000-05-09 | $8.02 | $18.97 | 3,188 | — | — |
| 2000-05-08 | $8.14 | $19.26 | 2,879 | — | — |
| 2000-05-05 | $8.39 | $19.83 | 13,882 | — | — |
| 2000-05-04 | $8.02 | $18.97 | 4,833 | — | — |
| 2000-05-03 | $7.90 | $18.68 | 4,319 | — | — |
| 2000-05-02 | $7.90 | $18.68 | 17,790 | — | — |
| 2000-05-01 | $7.78 | $18.40 | 1,645 | — | — |
| 2000-04-28 | $7.84 | $18.54 | 8,741 | — | — |
| 2000-04-27 | $7.72 | $18.25 | 4,936 | — | — |
| 2000-04-26 | $7.78 | $18.40 | 1,028 | — | — |
| 2000-04-25 | $7.60 | $17.96 | 6,684 | — | — |
| 2000-04-24 | $7.54 | $17.82 | 5,861 | — | — |
| 2000-04-20 | $7.60 | $17.96 | 6,067 | — | — |
| 2000-04-19 | $7.60 | $17.96 | 7,507 | — | — |
| 2000-04-18 | $7.54 | $17.82 | 6,684 | — | — |
| 2000-04-17 | $7.60 | $17.96 | 1,440 | — | — |
| 2000-04-14 | $7.66 | $18.11 | 9,666 | — | — |
| 2000-04-13 | $7.78 | $18.40 | 3,188 | — | — |
| 2000-04-12 | $7.90 | $18.68 | 4,113 | — | — |
| 2000-04-11 | $7.78 | $18.40 | 4,833 | — | — |
| 2000-04-10 | $7.66 | $18.11 | 3,702 | — | — |
| 2000-04-07 | $7.72 | $18.25 | 28,381 | — | — |
| 2000-04-06 | $7.54 | $17.82 | 5,759 | — | — |
| 2000-04-05 | $7.60 | $17.96 | 1,542 | — | — |
| 2000-04-04 | $7.54 | $17.82 | 11,620 | — | — |
| 2000-04-03 | $7.90 | $18.68 | 5,142 | — | — |
| 2000-03-31 | $8.02 | $18.97 | 23,343 | — | — |
| 2000-03-30 | $7.54 | $17.82 | 11,826 | — | — |
| 2000-03-29 | $7.48 | $17.68 | 1,954 | — | — |
| 2000-03-28 | $7.60 | $17.96 | 1,748 | — | — |
| 2000-03-27 | $7.66 | $18.11 | 5,244 | — | — |
| 2000-03-24 | $7.48 | $17.68 | 1,645 | — | — |
| 2000-03-23 | $7.48 | $17.68 | 9,152 | — | — |
| 2000-03-22 | $7.48 | $17.68 | 308 | — | — |
| 2000-03-21 | $7.48 | $17.68 | 12,237 | — | — |
| 2000-03-20 | $7.60 | $17.96 | 2,982 | — | — |
| 2000-03-17 | $7.54 | $17.82 | 3,393 | — | — |
| 2000-03-16 | $7.60 | $17.96 | 411 | — | — |
| 2000-03-15 | $7.66 | $18.11 | 4,627 | — | — |
| 2000-03-14 | $7.54 | $17.82 | 4,936 | — | — |
| 2000-03-13 | $7.42 | $17.53 | 1,234 | — | — |
| 2000-03-10 | $7.42 | $17.53 | 2,159 | — | — |
| 2000-03-09 | $7.42 | $17.53 | 206 | — | — |
| 2000-03-08 | $7.42 | $17.53 | 8,432 | — | — |
| 2000-03-07 | $7.54 | $17.82 | 5,039 | — | — |
| 2000-03-06 | $7.48 | $17.68 | 11,106 | — | — |
| 2000-03-03 | $7.48 | $17.68 | 1,131 | — | — |
| 2000-03-02 | $7.48 | $17.68 | 2,982 | — | — |
| 2000-03-01 | $7.48 | $17.68 | 1,748 | — | — |
| 2000-02-29 | $7.48 | $17.68 | 1,748 | — | — |
| 2000-02-28 | $7.42 | $17.53 | 1,337 | — | — |
| 2000-02-25 | $7.42 | $17.53 | 1,131 | — | — |
| 2000-02-24 | $7.42 | $17.53 | 6,170 | — | — |
| 2000-02-23 | $7.54 | $17.82 | 3,393 | — | — |
| 2000-02-22 | $7.54 | $17.82 | 1,440 | — | — |
| 2000-02-18 | $7.54 | $17.82 | 1,542 | — | — |
| 2000-02-17 | $7.54 | $17.82 | 103 | — | — |
| 2000-02-16 | $7.54 | $17.82 | 2,571 | — | — |
| 2000-02-15 | $7.54 | $17.82 | 9,358 | — | — |
| 2000-02-14 | $7.54 | $17.82 | 206 | — | — |
| 2000-02-11 | $7.54 | $17.82 | 617 | — | — |
| 2000-02-10 | $7.54 | $17.82 | 2,879 | — | — |
| 2000-02-09 | $7.60 | $17.96 | 10,592 | — | — |
| 2000-02-08 | $7.48 | $17.68 | 3,085 | — | — |
| 2000-02-07 | $7.48 | $17.68 | 1,440 | — | — |
| 2000-02-04 | $7.48 | $17.68 | 4,422 | — | — |
| 2000-02-03 | $7.48 | $17.68 | 7,095 | — | — |
| 2000-02-02 | $7.54 | $17.82 | 4,113 | — | — |
| 2000-02-01 | $7.48 | $17.68 | 393,844 | — | — |
| 2000-01-31 | $7.54 | $17.82 | 2,057 | — | — |
| 2000-01-28 | $7.60 | $17.96 | 308 | — | — |
| 2000-01-27 | $7.54 | $17.82 | 13,265 | — | — |
| 2000-01-26 | $7.42 | $17.53 | 1,440 | — | — |
| 2000-01-25 | $7.42 | $17.53 | 103 | — | — |
| 2000-01-24 | $7.42 | $17.53 | 1,028 | — | — |
| 2000-01-21 | $7.42 | $17.53 | 2,468 | — | — |
| 2000-01-20 | $7.48 | $17.68 | 4,216 | — | — |
| 2000-01-19 | $7.42 | $17.53 | 3,805 | — | — |
| 2000-01-18 | $7.42 | $17.53 | 1,337 | — | — |
| 2000-01-14 | $7.42 | $17.53 | 4,113 | — | — |
| 2000-01-13 | $7.42 | $17.53 | 2,468 | — | — |
| 2000-01-12 | $7.35 | $17.39 | 16,145 | — | — |
| 2000-01-11 | $7.42 | $17.53 | 2,982 | — | — |
| 2000-01-10 | $7.42 | $17.53 | 1,954 | — | — |
| 2000-01-07 | $7.54 | $17.82 | 1,028 | — | — |
| 2000-01-06 | $7.66 | $18.11 | 1,542 | — | — |
| 2000-01-05 | $7.84 | $18.54 | 0 | — | — |
| 2000-01-04 | $7.84 | $18.54 | 11,928 | — | — |
| 2000-01-03 | $7.72 | $18.25 | 12,957 | — | — |