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
- 1980-03-17 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 | $9.55 | $9.55 | 664,450 | — | — |
| 2000-12-28 | $9.91 | $9.91 | 742,791 | — | — |
| 2000-12-27 | $9.49 | $9.49 | 1,204,618 | — | — |
| 2000-12-26 | $9.25 | $9.25 | 642,688 | — | — |
| 2000-12-22 | $9.09 | $9.09 | 433,778 | — | — |
| 2000-12-21 | $8.89 | $8.89 | 471,498 | — | — |
| 2000-12-20 | $8.72 | $8.72 | 345,282 | — | — |
| 2000-12-19 | $8.93 | $8.93 | 315,299 | — | — |
| 2000-12-18 | $8.81 | $8.81 | 246,630 | — | — |
| 2000-12-15 | $8.48 | $8.48 | 569,183 | — | — |
| 2000-12-14 | $8.69 | $8.69 | 333,676 | — | — |
| 2000-12-13 | $8.76 | $8.76 | 317,234 | — | — |
| 2000-12-12 | $8.96 | $8.96 | 387,838 | — | — |
| 2000-12-11 | $9.10 | $9.10 | 635,918 | — | — |
| 2000-12-08 | $9.09 | $9.09 | 436,196 | — | — |
| 2000-12-07 | $9.05 | $9.05 | 563,864 | — | — |
| 2000-12-06 | $8.94 | $8.94 | 276,612 | — | — |
| 2000-12-05 | $8.96 | $8.96 | 712,809 | — | — |
| 2000-12-04 | $8.94 | $8.94 | 463,277 | — | — |
| 2000-12-01 | $8.93 | $8.93 | 331,258 | — | — |
| 2000-11-30 | $8.96 | $8.96 | 209,394 | — | — |
| 2000-11-29 | $8.89 | $8.89 | 335,610 | — | — |
| 2000-11-28 | $8.93 | $8.93 | 423,140 | — | — |
| 2000-11-27 | $9.11 | $9.11 | 325,938 | — | — |
| 2000-11-24 | $8.92 | $8.92 | 268,875 | — | — |
| 2000-11-22 | $8.84 | $8.84 | 522,759 | — | — |
| 2000-11-21 | $8.61 | $8.61 | 249,048 | — | — |
| 2000-11-20 | $8.39 | $8.39 | 435,229 | — | — |
| 2000-11-17 | $8.48 | $8.48 | 278,063 | — | — |
| 2000-11-16 | $8.40 | $8.40 | 201,173 | — | — |
| 2000-11-15 | $8.58 | $8.58 | 87,046 | — | — |
| 2000-11-14 | $8.63 | $8.63 | 460,376 | — | — |
| 2000-11-13 | $8.54 | $8.54 | 494,227 | — | — |
| 2000-11-10 | $8.57 | $8.57 | 507,284 | — | — |
| 2000-11-09 | $8.89 | $8.89 | 602,067 | — | — |
| 2000-11-08 | $9.05 | $9.05 | 584,658 | — | — |
| 2000-11-07 | $8.93 | $8.93 | 410,566 | — | — |
| 2000-11-06 | $9.14 | $9.14 | 911,080 | — | — |
| 2000-11-03 | $8.54 | $8.54 | 769,389 | — | — |
| 2000-11-02 | $8.63 | $8.63 | 589,977 | — | — |
| 2000-11-01 | $8.61 | $8.61 | 435,713 | — | — |
| 2000-10-31 | $8.56 | $8.56 | 579,822 | — | — |
| 2000-10-30 | $8.49 | $8.49 | 491,809 | — | — |
| 2000-10-27 | $8.27 | $8.27 | 368,010 | — | — |
| 2000-10-26 | $8.30 | $8.30 | 312,398 | — | — |
| 2000-10-25 | $8.30 | $8.30 | 536,299 | — | — |
| 2000-10-24 | $8.56 | $8.56 | 271,293 | — | — |
| 2000-10-23 | $8.39 | $8.39 | 243,728 | — | — |
| 2000-10-20 | $8.45 | $8.45 | 245,179 | — | — |
| 2000-10-19 | $8.19 | $8.19 | 463,277 | — | — |
| 2000-10-18 | $8.19 | $8.19 | 263,555 | — | — |
| 2000-10-17 | $8.18 | $8.18 | 276,612 | — | — |
| 2000-10-16 | $8.22 | $8.22 | 180,378 | — | — |
| 2000-10-13 | $8.18 | $8.18 | 297,890 | — | — |
| 2000-10-12 | $7.88 | $7.88 | 714,259 | — | — |
| 2000-10-11 | $7.91 | $7.91 | 309,980 | — | — |
| 2000-10-10 | $7.92 | $7.92 | 468,597 | — | — |
| 2000-10-09 | $8.00 | $8.00 | 285,317 | — | — |
| 2000-10-06 | $8.01 | $8.01 | 224,385 | — | — |
| 2000-10-05 | $8.05 | $8.05 | 227,770 | — | — |
| 2000-10-04 | $8.30 | $8.30 | 287,251 | — | — |
| 2000-10-03 | $8.34 | $8.34 | 326,422 | — | — |
| 2000-10-02 | $8.22 | $8.22 | 525,660 | — | — |
| 2000-09-29 | $8.34 | $8.34 | 460,859 | — | — |
| 2000-09-28 | $8.13 | $8.13 | 237,925 | — | — |
| 2000-09-27 | $7.94 | $7.94 | 311,431 | — | — |
| 2000-09-26 | $7.88 | $7.88 | 371,879 | — | — |
| 2000-09-25 | $7.91 | $7.91 | 368,978 | — | — |
| 2000-09-22 | $7.75 | $7.75 | 283,383 | — | — |
| 2000-09-21 | $7.79 | $7.79 | 343,831 | — | — |
| 2000-09-20 | $8.01 | $8.01 | 240,343 | — | — |
| 2000-09-19 | $7.90 | $7.90 | 368,494 | — | — |
| 2000-09-18 | $7.86 | $7.86 | 381,067 | — | — |
| 2000-09-15 | $8.10 | $8.10 | 438,131 | — | — |
| 2000-09-14 | $8.09 | $8.09 | 198,271 | — | — |
| 2000-09-13 | $8.06 | $8.06 | 227,286 | — | — |
| 2000-09-12 | $8.09 | $8.09 | 375,264 | — | — |
| 2000-09-11 | $8.09 | $8.09 | 201,173 | — | — |
| 2000-09-08 | $7.99 | $7.99 | 313,849 | — | — |
| 2000-09-07 | $7.74 | $7.74 | 504,382 | — | — |
| 2000-09-06 | $7.78 | $7.78 | 224,385 | — | — |
| 2000-09-05 | $7.81 | $7.81 | 260,170 | — | — |
| 2000-09-01 | $7.86 | $7.86 | 263,555 | — | — |
| 2000-08-31 | $7.86 | $7.86 | 299,341 | — | — |
| 2000-08-30 | $7.61 | $7.61 | 301,275 | — | — |
| 2000-08-29 | $7.68 | $7.68 | 251,466 | — | — |
| 2000-08-28 | $7.53 | $7.53 | 158,133 | — | — |
| 2000-08-25 | $7.53 | $7.53 | 285,317 | — | — |
| 2000-08-24 | $7.53 | $7.53 | 72,055 | — | — |
| 2000-08-23 | $7.63 | $7.63 | 275,162 | — | — |
| 2000-08-22 | $7.70 | $7.70 | 111,225 | — | — |
| 2000-08-21 | $7.78 | $7.78 | 150,879 | — | — |
| 2000-08-18 | $7.77 | $7.77 | 121,864 | — | — |
| 2000-08-17 | $7.78 | $7.78 | 177,960 | — | — |
| 2000-08-16 | $7.81 | $7.81 | 297,890 | — | — |
| 2000-08-15 | $7.61 | $7.61 | 197,787 | — | — |
| 2000-08-14 | $7.81 | $7.81 | 296,439 | — | — |
| 2000-08-11 | $7.88 | $7.88 | 235,024 | — | — |
| 2000-08-10 | $7.59 | $7.59 | 209,394 | — | — |
| 2000-08-09 | $7.64 | $7.64 | 476,334 | — | — |
| 2000-08-08 | $7.72 | $7.72 | 234,057 | — | — |
| 2000-08-07 | $7.66 | $7.66 | 535,332 | — | — |
| 2000-08-04 | $7.59 | $7.59 | 579,822 | — | — |
| 2000-08-03 | $7.43 | $7.43 | 582,240 | — | — |
| 2000-08-02 | $7.44 | $7.44 | 255,818 | — | — |
| 2000-08-01 | $7.39 | $7.39 | 188,116 | — | — |
| 2000-07-31 | $7.38 | $7.38 | 303,693 | — | — |
| 2000-07-28 | $7.15 | $7.15 | 545,971 | — | — |
| 2000-07-27 | $7.32 | $7.32 | 650,909 | — | — |
| 2000-07-26 | $7.34 | $7.34 | 268,875 | — | — |
| 2000-07-25 | $7.37 | $7.37 | 1,017,953 | — | — |
| 2000-07-24 | $7.46 | $7.46 | 484,555 | — | — |
| 2000-07-21 | $7.46 | $7.46 | 254,367 | — | — |
| 2000-07-20 | $7.47 | $7.47 | 629,148 | — | — |
| 2000-07-19 | $7.19 | $7.19 | 870,458 | — | — |
| 2000-07-18 | $7.22 | $7.22 | 1,094,360 | — | — |
| 2000-07-17 | $7.20 | $7.20 | 385,420 | — | — |
| 2000-07-14 | $7.21 | $7.21 | 230,671 | — | — |
| 2000-07-13 | $7.25 | $7.25 | 368,494 | — | — |
| 2000-07-12 | $7.28 | $7.28 | 148,462 | — | — |
| 2000-07-11 | $7.25 | $7.25 | 506,800 | — | — |
| 2000-07-10 | $7.19 | $7.19 | 709,907 | — | — |
| 2000-07-07 | $6.99 | $6.99 | 1,197,364 | — | — |
| 2000-07-06 | $6.82 | $6.82 | 835,156 | — | — |
| 2000-07-05 | $6.82 | $6.82 | 571,117 | — | — |
| 2000-07-03 | $6.91 | $6.91 | 136,372 | — | — |
| 2000-06-30 | $6.76 | $6.76 | 438,614 | — | — |
| 2000-06-29 | $6.81 | $6.81 | 477,785 | — | — |
| 2000-06-28 | $6.89 | $6.89 | 551,290 | — | — |
| 2000-06-27 | $6.80 | $6.80 | 504,866 | — | — |
| 2000-06-26 | $6.84 | $6.84 | 445,385 | — | — |
| 2000-06-23 | $6.98 | $6.98 | 183,280 | — | — |
| 2000-06-22 | $7.08 | $7.08 | 375,748 | — | — |
| 2000-06-21 | $7.10 | $7.10 | 381,551 | — | — |
| 2000-06-20 | $7.28 | $7.28 | 384,936 | — | — |
| 2000-06-19 | $7.39 | $7.39 | 195,853 | — | — |
| 2000-06-16 | $7.48 | $7.48 | 393,641 | — | — |
| 2000-06-15 | $7.50 | $7.50 | 297,890 | — | — |
| 2000-06-14 | $7.26 | $7.26 | 172,641 | — | — |
| 2000-06-13 | $7.26 | $7.26 | 182,796 | — | — |
| 2000-06-12 | $7.24 | $7.24 | 205,525 | — | — |
| 2000-06-09 | $7.41 | $7.41 | 178,444 | — | — |
| 2000-06-08 | $7.28 | $7.28 | 155,715 | — | — |
| 2000-06-07 | $7.24 | $7.24 | 296,923 | — | — |
| 2000-06-06 | $7.34 | $7.34 | 506,800 | — | — |
| 2000-06-05 | $7.32 | $7.32 | 311,914 | — | — |
| 2000-06-02 | $7.20 | $7.20 | 311,431 | — | — |
| 2000-06-01 | $6.93 | $6.93 | 482,137 | — | — |
| 2000-05-31 | $6.88 | $6.88 | 298,857 | — | — |
| 2000-05-30 | $7.03 | $7.03 | 376,715 | — | — |
| 2000-05-26 | $6.94 | $6.94 | 256,302 | — | — |
| 2000-05-25 | $6.91 | $6.91 | 297,890 | — | — |
| 2000-05-24 | $6.90 | $6.90 | 838,542 | — | — |
| 2000-05-23 | $6.71 | $6.71 | 426,041 | — | — |
| 2000-05-22 | $6.73 | $6.73 | 364,142 | — | — |
| 2000-05-19 | $6.89 | $6.89 | 215,197 | — | — |
| 2000-05-18 | $6.90 | $6.90 | 280,481 | — | — |
| 2000-05-17 | $6.93 | $6.93 | 753,914 | — | — |
| 2000-05-16 | $6.89 | $6.89 | 635,918 | — | — |
| 2000-05-15 | $6.90 | $6.90 | 1,298,434 | — | — |
| 2000-05-12 | $6.90 | $6.90 | 1,142,718 | — | — |
| 2000-05-11 | $6.50 | $6.50 | 422,172 | — | — |
| 2000-05-10 | $6.44 | $6.44 | 1,201,716 | — | — |
| 2000-05-09 | $6.55 | $6.55 | 1,633,560 | — | — |
| 2000-05-08 | $6.97 | $6.97 | 684,277 | — | — |
| 2000-05-05 | $6.98 | $6.98 | 877,229 | — | — |
| 2000-05-04 | $6.57 | $6.57 | 1,081,303 | — | — |
| 2000-05-03 | $6.45 | $6.45 | 577,404 | — | — |
| 2000-05-02 | $6.41 | $6.41 | 277,096 | — | — |
| 2000-05-01 | $6.48 | $6.48 | 315,783 | — | — |
| 2000-04-28 | $6.48 | $6.48 | 421,205 | — | — |
| 2000-04-27 | $6.36 | $6.36 | 174,575 | — | — |
| 2000-04-26 | $6.41 | $6.41 | 459,892 | — | — |
| 2000-04-25 | $6.13 | $6.13 | 428,943 | — | — |
| 2000-04-24 | $6.16 | $6.16 | 101,553 | — | — |
| 2000-04-20 | $6.36 | $6.36 | 142,658 | — | — |
| 2000-04-19 | $6.37 | $6.37 | 199,722 | — | — |
| 2000-04-18 | $6.20 | $6.20 | 120,897 | — | — |
| 2000-04-17 | $6.18 | $6.18 | 341,897 | — | — |
| 2000-04-14 | $6.24 | $6.24 | 305,628 | — | — |
| 2000-04-13 | $6.40 | $6.40 | 232,606 | — | — |
| 2000-04-12 | $6.40 | $6.40 | 225,836 | — | — |
| 2000-04-11 | $6.40 | $6.40 | 307,078 | — | — |
| 2000-04-10 | $6.42 | $6.42 | 758,750 | — | — |
| 2000-04-07 | $6.29 | $6.29 | 201,656 | — | — |
| 2000-04-06 | $6.31 | $6.31 | 589,010 | — | — |
| 2000-04-05 | $6.29 | $6.29 | 413,468 | — | — |
| 2000-04-04 | $6.28 | $6.28 | 368,978 | — | — |
| 2000-04-03 | $6.59 | $6.59 | 273,227 | — | — |
| 2000-03-31 | $6.59 | $6.59 | 876,745 | — | — |
| 2000-03-30 | $6.31 | $6.31 | 345,282 | — | — |
| 2000-03-29 | $6.22 | $6.22 | 310,463 | — | — |
| 2000-03-28 | $6.22 | $6.22 | 195,370 | — | — |
| 2000-03-27 | $6.31 | $6.31 | 307,078 | — | — |
| 2000-03-24 | $6.33 | $6.33 | 418,787 | — | — |
| 2000-03-23 | $6.32 | $6.32 | 495,194 | — | — |
| 2000-03-22 | $6.05 | $6.05 | 607,870 | — | — |
| 2000-03-21 | $6.06 | $6.06 | 390,739 | — | — |
| 2000-03-20 | $6.23 | $6.23 | 925,587 | — | — |
| 2000-03-17 | $6.19 | $6.19 | 436,680 | — | — |
| 2000-03-16 | $6.22 | $6.22 | 854,016 | — | — |
| 2000-03-15 | $5.71 | $5.71 | 515,021 | — | — |
| 2000-03-14 | $5.57 | $5.57 | 454,089 | — | — |
| 2000-03-13 | $5.63 | $5.63 | 288,702 | — | — |
| 2000-03-10 | $5.75 | $5.75 | 457,474 | — | — |
| 2000-03-09 | $5.79 | $5.79 | 398,477 | — | — |
| 2000-03-08 | $5.66 | $5.66 | 384,452 | — | — |
| 2000-03-07 | $5.61 | $5.61 | 157,650 | — | — |
| 2000-03-06 | $5.79 | $5.79 | 832,739 | — | — |
| 2000-03-03 | $5.78 | $5.78 | 394,124 | — | — |
| 2000-03-02 | $5.89 | $5.89 | 300,308 | — | — |
| 2000-03-01 | $5.88 | $5.88 | 286,284 | — | — |
| 2000-02-29 | $5.80 | $5.80 | 546,454 | — | — |
| 2000-02-28 | $5.66 | $5.66 | 205,041 | — | — |
| 2000-02-25 | $5.67 | $5.67 | 114,610 | — | — |
| 2000-02-24 | $5.73 | $5.73 | 183,763 | — | — |
| 2000-02-23 | $5.73 | $5.73 | 315,299 | — | — |
| 2000-02-22 | $5.96 | $5.96 | 466,662 | — | — |
| 2000-02-18 | $5.79 | $5.79 | 203,591 | — | — |
| 2000-02-17 | $5.91 | $5.91 | 477,785 | — | — |
| 2000-02-16 | $5.91 | $5.91 | 395,091 | — | — |
| 2000-02-15 | $5.89 | $5.89 | 353,986 | — | — |
| 2000-02-14 | $5.85 | $5.85 | 472,465 | — | — |
| 2000-02-11 | $5.93 | $5.93 | 541,135 | — | — |
| 2000-02-10 | $6.02 | $6.02 | 581,273 | — | — |
| 2000-02-09 | $6.19 | $6.19 | 619,960 | — | — |
| 2000-02-08 | $6.24 | $6.24 | 380,584 | — | — |
| 2000-02-07 | $6.40 | $6.40 | 406,214 | — | — |
| 2000-02-04 | $6.40 | $6.40 | 285,317 | — | — |
| 2000-02-03 | $6.40 | $6.40 | 572,085 | — | — |
| 2000-02-02 | $6.41 | $6.41 | 709,424 | — | — |
| 2000-02-01 | $6.27 | $6.27 | 829,837 | — | — |
| 2000-01-31 | $6.10 | $6.10 | 574,019 | — | — |
| 2000-01-28 | $6.15 | $6.15 | 750,045 | — | — |
| 2000-01-27 | $6.15 | $6.15 | 592,879 | — | — |
| 2000-01-26 | $6.13 | $6.13 | 528,562 | — | — |
| 2000-01-25 | $6.09 | $6.09 | 422,656 | — | — |
| 2000-01-24 | $6.18 | $6.18 | 416,853 | — | — |
| 2000-01-21 | $6.20 | $6.20 | 544,037 | — | — |
| 2000-01-20 | $6.44 | $6.44 | 525,177 | — | — |
| 2000-01-19 | $6.57 | $6.57 | 279,514 | — | — |
| 2000-01-18 | $6.54 | $6.54 | 520,824 | — | — |
| 2000-01-14 | $6.71 | $6.71 | 208,910 | — | — |
| 2000-01-13 | $6.69 | $6.69 | 213,262 | — | — |
| 2000-01-12 | $6.66 | $6.66 | 76,407 | — | — |
| 2000-01-11 | $6.80 | $6.80 | 138,306 | — | — |
| 2000-01-10 | $6.82 | $6.82 | 241,794 | — | — |
| 2000-01-07 | $6.79 | $6.79 | 311,431 | — | — |
| 2000-01-06 | $6.64 | $6.64 | 607,870 | — | — |
| 2000-01-05 | $6.60 | $6.60 | 494,711 | — | — |
| 2000-01-04 | $6.57 | $6.57 | 304,660 | — | — |
| 2000-01-03 | $6.60 | $6.60 | 510,669 | — | — |