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 | $10.30 | $18.60 | 464,653 | — | — |
| 2000-12-28 | $10.73 | $19.39 | 463,964 | — | — |
| 2000-12-27 | $10.62 | $19.19 | 368,624 | — | — |
| 2000-12-26 | $10.37 | $18.73 | 250,912 | — | — |
| 2000-12-22 | $10.26 | $18.54 | 532,802 | — | — |
| 2000-12-21 | $9.73 | $17.58 | 314,931 | — | — |
| 2000-12-20 | $9.48 | $17.13 | 385,834 | — | — |
| 2000-12-19 | $9.35 | $16.90 | 278,103 | — | — |
| 2000-12-18 | $9.30 | $16.80 | 1,005,026 | — | — |
| 2000-12-15 | $8.90 | $16.08 | 859,779 | — | — |
| 2000-12-14 | $9.22 | $16.67 | 439,527 | — | — |
| 2000-12-13 | $9.19 | $16.60 | 451,574 | — | — |
| 2000-12-12 | $9.26 | $16.73 | 865,975 | — | — |
| 2000-12-11 | $9.42 | $17.03 | 2,577,273 | — | — |
| 2000-12-08 | $9.59 | $17.32 | 13,910,667 | — | — |
| 2000-12-07 | $8.90 | $16.08 | 1,346,460 | — | — |
| 2000-12-06 | $8.64 | $15.62 | 862,189 | — | — |
| 2000-12-05 | $8.79 | $15.75 | 2,568,324 | — | — |
| 2000-12-04 | $8.08 | $14.48 | 192,401 | — | — |
| 2000-12-01 | $8.04 | $14.41 | 234,736 | — | — |
| 2000-11-30 | $8.03 | $14.38 | 134,233 | — | — |
| 2000-11-29 | $8.14 | $14.58 | 215,117 | — | — |
| 2000-11-28 | $7.88 | $14.12 | 55,070 | — | — |
| 2000-11-27 | $7.92 | $14.19 | 72,968 | — | — |
| 2000-11-24 | $8.08 | $14.48 | 99,126 | — | — |
| 2000-11-22 | $7.81 | $13.99 | 109,796 | — | — |
| 2000-11-21 | $7.86 | $14.09 | 316,996 | — | — |
| 2000-11-20 | $7.59 | $13.60 | 121,498 | — | — |
| 2000-11-17 | $7.86 | $14.09 | 163,489 | — | — |
| 2000-11-16 | $7.59 | $13.60 | 260,894 | — | — |
| 2000-11-15 | $7.63 | $13.66 | 371,722 | — | — |
| 2000-11-14 | $7.64 | $13.70 | 235,080 | — | — |
| 2000-11-13 | $7.25 | $12.98 | 163,145 | — | — |
| 2000-11-10 | $7.21 | $12.92 | 86,391 | — | — |
| 2000-11-09 | $7.30 | $13.08 | 92,931 | — | — |
| 2000-11-08 | $7.21 | $12.92 | 74,689 | — | — |
| 2000-11-07 | $7.21 | $12.92 | 77,442 | — | — |
| 2000-11-06 | $7.08 | $12.69 | 119,089 | — | — |
| 2000-11-03 | $7.12 | $12.75 | 83,637 | — | — |
| 2000-11-02 | $7.21 | $12.92 | 57,135 | — | — |
| 2000-11-01 | $7.06 | $12.66 | 97,061 | — | — |
| 2000-10-31 | $7.23 | $12.95 | 179,321 | — | — |
| 2000-10-30 | $7.15 | $12.82 | 69,526 | — | — |
| 2000-10-27 | $7.01 | $12.56 | 79,507 | — | — |
| 2000-10-26 | $6.99 | $12.53 | 153,852 | — | — |
| 2000-10-25 | $6.90 | $12.36 | 81,572 | — | — |
| 2000-10-24 | $6.88 | $12.33 | 124,596 | — | — |
| 2000-10-23 | $6.81 | $12.20 | 62,642 | — | — |
| 2000-10-20 | $6.79 | $12.17 | 89,144 | — | — |
| 2000-10-19 | $6.95 | $12.46 | 95,340 | — | — |
| 2000-10-18 | $6.79 | $12.17 | 94,307 | — | — |
| 2000-10-17 | $6.74 | $12.07 | 98,438 | — | — |
| 2000-10-16 | $6.76 | $12.10 | 124,596 | — | — |
| 2000-10-13 | $6.94 | $12.43 | 86,735 | — | — |
| 2000-10-12 | $6.77 | $12.14 | 89,833 | — | — |
| 2000-10-11 | $6.85 | $12.27 | 96,028 | — | — |
| 2000-10-10 | $6.81 | $12.20 | 89,144 | — | — |
| 2000-10-09 | $6.92 | $12.40 | 93,619 | — | — |
| 2000-10-06 | $6.99 | $12.53 | 166,931 | — | — |
| 2000-10-05 | $7.17 | $12.85 | 131,135 | — | — |
| 2000-10-04 | $7.15 | $12.82 | 168,652 | — | — |
| 2000-10-03 | $7.35 | $13.18 | 172,782 | — | — |
| 2000-10-02 | $7.39 | $13.24 | 176,224 | — | — |
| 2000-09-29 | $7.77 | $13.93 | 427,136 | — | — |
| 2000-09-28 | $7.68 | $13.76 | 336,271 | — | — |
| 2000-09-27 | $7.30 | $13.08 | 124,940 | — | — |
| 2000-09-26 | $7.10 | $12.72 | 107,386 | — | — |
| 2000-09-25 | $7.10 | $12.72 | 64,019 | — | — |
| 2000-09-22 | $7.08 | $12.69 | 72,623 | — | — |
| 2000-09-21 | $7.03 | $12.59 | 42,335 | — | — |
| 2000-09-20 | $7.08 | $12.69 | 40,958 | — | — |
| 2000-09-19 | $7.12 | $12.75 | 139,740 | — | — |
| 2000-09-18 | $7.15 | $12.82 | 167,619 | — | — |
| 2000-09-15 | $7.14 | $12.79 | 242,996 | — | — |
| 2000-09-14 | $7.14 | $12.79 | 120,810 | — | — |
| 2000-09-13 | $7.23 | $12.95 | 202,038 | — | — |
| 2000-09-12 | $7.39 | $13.24 | 103,256 | — | — |
| 2000-09-11 | $7.46 | $13.37 | 141,117 | — | — |
| 2000-09-08 | $7.45 | $13.34 | 40,270 | — | — |
| 2000-09-07 | $7.30 | $13.08 | 176,912 | — | — |
| 2000-09-06 | $7.17 | $12.85 | 129,759 | — | — |
| 2000-09-05 | $7.28 | $13.05 | 127,005 | — | — |
| 2000-09-01 | $7.50 | $13.44 | 85,014 | — | — |
| 2000-08-31 | $7.59 | $13.60 | 167,619 | — | — |
| 2000-08-30 | $7.26 | $13.01 | 154,884 | — | — |
| 2000-08-29 | $7.26 | $13.01 | 215,461 | — | — |
| 2000-08-28 | $7.41 | $13.27 | 86,735 | — | — |
| 2000-08-25 | $7.43 | $13.31 | 77,442 | — | — |
| 2000-08-24 | $7.52 | $13.47 | 118,400 | — | — |
| 2000-08-23 | $7.52 | $13.47 | 77,786 | — | — |
| 2000-08-22 | $7.68 | $13.76 | 117,712 | — | — |
| 2000-08-21 | $7.66 | $13.73 | 26,158 | — | — |
| 2000-08-18 | $7.77 | $13.93 | 53,349 | — | — |
| 2000-08-17 | $7.83 | $14.02 | 74,689 | — | — |
| 2000-08-16 | $7.84 | $14.06 | 157,982 | — | — |
| 2000-08-15 | $7.86 | $14.09 | 500,792 | — | — |
| 2000-08-14 | $7.94 | $14.22 | 139,396 | — | — |
| 2000-08-11 | $7.79 | $13.96 | 185,517 | — | — |
| 2000-08-10 | $7.74 | $13.86 | 168,996 | — | — |
| 2000-08-09 | $7.39 | $13.24 | 278,103 | — | — |
| 2000-08-08 | $7.77 | $13.93 | 85,358 | — | — |
| 2000-08-07 | $7.81 | $13.99 | 174,847 | — | — |
| 2000-08-04 | $7.77 | $13.93 | 132,512 | — | — |
| 2000-08-03 | $7.95 | $14.25 | 119,777 | — | — |
| 2000-08-02 | $7.83 | $14.02 | 273,629 | — | — |
| 2000-08-01 | $8.08 | $14.48 | 381,015 | — | — |
| 2000-07-31 | $7.75 | $13.89 | 343,843 | — | — |
| 2000-07-28 | $7.26 | $13.01 | 377,229 | — | — |
| 2000-07-27 | $7.46 | $13.37 | 166,931 | — | — |
| 2000-07-26 | $7.50 | $13.44 | 208,922 | — | — |
| 2000-07-25 | $7.25 | $12.98 | 81,917 | — | — |
| 2000-07-24 | $7.26 | $13.01 | 291,182 | — | — |
| 2000-07-21 | $7.28 | $13.05 | 34,075 | — | — |
| 2000-07-20 | $7.32 | $13.11 | 245,061 | — | — |
| 2000-07-19 | $7.28 | $13.05 | 352,103 | — | — |
| 2000-07-18 | $7.34 | $13.14 | 334,894 | — | — |
| 2000-07-17 | $7.26 | $13.01 | 244,373 | — | — |
| 2000-07-14 | $7.12 | $12.75 | 215,461 | — | — |
| 2000-07-13 | $7.03 | $12.59 | 51,284 | — | — |
| 2000-07-12 | $7.15 | $12.82 | 182,763 | — | — |
| 2000-07-11 | $6.92 | $12.40 | 423,006 | — | — |
| 2000-07-10 | $7.05 | $12.62 | 67,461 | — | — |
| 2000-07-07 | $7.06 | $12.66 | 105,321 | — | — |
| 2000-07-06 | $7.05 | $12.62 | 143,870 | — | — |
| 2000-07-05 | $6.95 | $12.46 | 131,824 | — | — |
| 2000-07-03 | $6.90 | $12.36 | 81,228 | — | — |
| 2000-06-30 | $6.63 | $11.88 | 618,160 | — | — |
| 2000-06-29 | $6.94 | $12.43 | 327,322 | — | — |
| 2000-06-28 | $6.92 | $12.40 | 323,536 | — | — |
| 2000-06-27 | $7.23 | $12.95 | 236,112 | — | — |
| 2000-06-26 | $6.97 | $12.49 | 141,461 | — | — |
| 2000-06-23 | $6.81 | $12.20 | 442,280 | — | — |
| 2000-06-22 | $6.79 | $12.17 | 266,745 | — | — |
| 2000-06-21 | $7.10 | $12.72 | 253,322 | — | — |
| 2000-06-20 | $7.28 | $13.05 | 142,493 | — | — |
| 2000-06-19 | $7.43 | $13.31 | 193,089 | — | — |
| 2000-06-16 | $7.45 | $13.34 | 199,284 | — | — |
| 2000-06-15 | $7.59 | $13.60 | 270,531 | — | — |
| 2000-06-14 | $7.61 | $13.63 | 145,247 | — | — |
| 2000-06-13 | $7.64 | $13.70 | 304,950 | — | — |
| 2000-06-12 | $7.48 | $13.40 | 1,043,575 | — | — |
| 2000-06-09 | $7.68 | $13.76 | 261,926 | — | — |
| 2000-06-08 | $7.63 | $13.66 | 103,600 | — | — |
| 2000-06-07 | $7.66 | $13.73 | 238,522 | — | — |
| 2000-06-06 | $7.63 | $13.66 | 316,308 | — | — |
| 2000-06-05 | $7.57 | $13.57 | 270,187 | — | — |
| 2000-06-02 | $7.74 | $13.86 | 288,773 | — | — |
| 2000-06-01 | $7.59 | $13.60 | 566,876 | — | — |
| 2000-05-31 | $7.57 | $13.57 | 450,885 | — | — |
| 2000-05-30 | $7.52 | $13.47 | 1,155,436 | — | — |
| 2000-05-26 | $7.54 | $13.50 | 1,254,906 | — | — |
| 2000-05-25 | $6.70 | $12.01 | 177,256 | — | — |
| 2000-05-24 | $6.72 | $12.04 | 182,763 | — | — |
| 2000-05-23 | $6.59 | $11.81 | 97,405 | — | — |
| 2000-05-22 | $6.57 | $11.78 | 126,317 | — | — |
| 2000-05-19 | $6.57 | $11.78 | 188,270 | — | — |
| 2000-05-18 | $6.59 | $11.81 | 62,986 | — | — |
| 2000-05-17 | $6.63 | $11.88 | 108,419 | — | — |
| 2000-05-16 | $6.63 | $11.88 | 214,429 | — | — |
| 2000-05-15 | $6.76 | $12.10 | 351,415 | — | — |
| 2000-05-12 | $6.70 | $12.01 | 162,112 | — | — |
| 2000-05-11 | $6.95 | $12.46 | 74,344 | — | — |
| 2000-05-10 | $6.85 | $12.27 | 66,084 | — | — |
| 2000-05-09 | $6.81 | $12.20 | 153,507 | — | — |
| 2000-05-08 | $6.85 | $12.27 | 56,103 | — | — |
| 2000-05-05 | $6.97 | $12.49 | 65,740 | — | — |
| 2000-05-04 | $6.92 | $12.40 | 244,029 | — | — |
| 2000-05-03 | $6.61 | $11.84 | 67,116 | — | — |
| 2000-05-02 | $6.72 | $12.04 | 104,977 | — | — |
| 2000-05-01 | $6.86 | $12.30 | 103,945 | — | — |
| 2000-04-28 | $6.77 | $12.14 | 86,391 | — | — |
| 2000-04-27 | $6.72 | $12.04 | 135,266 | — | — |
| 2000-04-26 | $6.83 | $12.23 | 149,033 | — | — |
| 2000-04-25 | $7.03 | $12.59 | 142,149 | — | — |
| 2000-04-24 | $6.66 | $11.94 | 165,554 | — | — |
| 2000-04-20 | $6.92 | $12.40 | 270,531 | — | — |
| 2000-04-19 | $6.59 | $11.81 | 217,526 | — | — |
| 2000-04-18 | $6.88 | $12.33 | 167,275 | — | — |
| 2000-04-17 | $6.85 | $12.27 | 201,005 | — | — |
| 2000-04-14 | $6.66 | $11.94 | 353,824 | — | — |
| 2000-04-13 | $7.06 | $12.66 | 366,903 | — | — |
| 2000-04-12 | $7.10 | $12.72 | 344,876 | — | — |
| 2000-04-11 | $6.97 | $12.49 | 408,894 | — | — |
| 2000-04-10 | $6.61 | $11.84 | 335,238 | — | — |
| 2000-04-07 | $6.61 | $11.84 | 170,373 | — | — |
| 2000-04-06 | $6.57 | $11.78 | 120,121 | — | — |
| 2000-04-05 | $6.56 | $11.75 | 274,317 | — | — |
| 2000-04-04 | $6.59 | $11.81 | 234,391 | — | — |
| 2000-04-03 | $6.76 | $12.10 | 91,210 | — | — |
| 2000-03-31 | $6.90 | $12.36 | 669,788 | — | — |
| 2000-03-30 | $6.56 | $11.75 | 263,647 | — | — |
| 2000-03-29 | $6.54 | $11.71 | 228,196 | — | — |
| 2000-03-28 | $6.52 | $11.68 | 235,080 | — | — |
| 2000-03-27 | $6.46 | $11.58 | 142,149 | — | — |
| 2000-03-24 | $6.45 | $11.55 | 199,629 | — | — |
| 2000-03-23 | $6.32 | $11.32 | 328,699 | — | — |
| 2000-03-22 | $6.32 | $11.32 | 123,907 | — | — |
| 2000-03-21 | $6.25 | $11.19 | 175,880 | — | — |
| 2000-03-20 | $6.26 | $11.22 | 126,661 | — | — |
| 2000-03-17 | $6.32 | $11.32 | 248,847 | — | — |
| 2000-03-16 | $6.59 | $11.81 | 349,006 | — | — |
| 2000-03-15 | $6.21 | $11.13 | 199,284 | — | — |
| 2000-03-14 | $6.23 | $11.16 | 200,661 | — | — |
| 2000-03-13 | $6.14 | $11.00 | 138,019 | — | — |
| 2000-03-10 | $6.16 | $11.03 | 178,977 | — | — |
| 2000-03-09 | $6.16 | $11.03 | 557,927 | — | — |
| 2000-03-08 | $6.16 | $11.03 | 618,848 | — | — |
| 2000-03-07 | $6.17 | $11.06 | 804,365 | — | — |
| 2000-03-06 | $6.21 | $11.13 | 91,898 | — | — |
| 2000-03-03 | $6.25 | $11.19 | 399,945 | — | — |
| 2000-03-02 | $6.23 | $11.16 | 357,610 | — | — |
| 2000-03-01 | $6.23 | $11.16 | 202,382 | — | — |
| 2000-02-29 | $6.21 | $11.13 | 789,221 | — | — |
| 2000-02-28 | $6.17 | $11.06 | 346,596 | — | — |
| 2000-02-25 | $6.23 | $11.16 | 453,294 | — | — |
| 2000-02-24 | $6.25 | $11.19 | 344,876 | — | — |
| 2000-02-23 | $6.26 | $11.22 | 843,947 | — | — |
| 2000-02-22 | $6.28 | $11.26 | 285,331 | — | — |
| 2000-02-18 | $6.25 | $11.19 | 840,505 | — | — |
| 2000-02-17 | $6.28 | $11.26 | 593,379 | — | — |
| 2000-02-16 | $6.28 | $11.26 | 768,226 | — | — |
| 2000-02-15 | $6.25 | $11.19 | 236,112 | — | — |
| 2000-02-14 | $6.30 | $11.29 | 285,675 | — | — |
| 2000-02-11 | $6.26 | $11.22 | 365,871 | — | — |
| 2000-02-10 | $6.26 | $11.22 | 187,238 | — | — |
| 2000-02-09 | $6.30 | $11.29 | 297,378 | — | — |
| 2000-02-08 | $6.36 | $11.39 | 108,075 | — | — |
| 2000-02-07 | $6.50 | $11.65 | 277,415 | — | — |
| 2000-02-04 | $6.63 | $11.88 | 564,811 | — | — |
| 2000-02-03 | $6.32 | $11.32 | 671,165 | — | — |
| 2000-02-02 | $6.17 | $11.06 | 886,626 | — | — |
| 2000-02-01 | $6.25 | $11.19 | 728,988 | — | — |
| 2000-01-31 | $6.17 | $11.06 | 233,703 | — | — |
| 2000-01-28 | $6.16 | $11.03 | 630,895 | — | — |
| 2000-01-27 | $6.19 | $11.09 | 102,568 | — | — |
| 2000-01-26 | $6.19 | $11.09 | 446,411 | — | — |
| 2000-01-25 | $6.14 | $11.00 | 1,151,994 | — | — |
| 2000-01-24 | $6.10 | $10.93 | 195,498 | — | — |
| 2000-01-21 | $6.17 | $11.06 | 174,503 | — | — |
| 2000-01-20 | $6.19 | $11.09 | 459,490 | — | — |
| 2000-01-19 | $6.41 | $11.49 | 89,833 | — | — |
| 2000-01-18 | $6.34 | $11.35 | 199,629 | — | — |
| 2000-01-14 | $6.26 | $11.22 | 250,224 | — | — |
| 2000-01-13 | $6.34 | $11.35 | 103,256 | — | — |
| 2000-01-12 | $6.39 | $11.45 | 212,708 | — | — |
| 2000-01-11 | $6.37 | $11.42 | 204,447 | — | — |
| 2000-01-10 | $6.37 | $11.42 | 178,289 | — | — |
| 2000-01-07 | $6.43 | $11.52 | 136,986 | — | — |
| 2000-01-06 | $6.26 | $11.22 | 124,596 | — | — |
| 2000-01-05 | $6.17 | $11.06 | 335,238 | — | — |
| 2000-01-04 | $6.19 | $11.09 | 327,322 | — | — |
| 2000-01-03 | $6.32 | $11.32 | 533,146 | — | — |