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
- 1986-02-04 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 | $8.41 | $8.41 | 11,800 | — | — |
| 2000-12-28 | $8.34 | $8.34 | 22,600 | — | — |
| 2000-12-27 | $8.56 | $8.56 | 9,400 | — | — |
| 2000-12-26 | $8.50 | $8.50 | 13,000 | — | — |
| 2000-12-22 | $9.00 | $9.00 | 9,800 | — | — |
| 2000-12-21 | $8.69 | $8.69 | 2,000 | — | — |
| 2000-12-20 | $8.56 | $8.56 | 10,800 | — | — |
| 2000-12-19 | $8.69 | $8.69 | 110,400 | — | — |
| 2000-12-18 | $9.00 | $9.00 | 28,800 | — | — |
| 2000-12-15 | $9.13 | $9.13 | 27,200 | — | — |
| 2000-12-14 | $8.47 | $8.47 | 21,800 | — | — |
| 2000-12-13 | $8.25 | $8.25 | 9,400 | — | — |
| 2000-12-12 | $8.06 | $8.06 | 53,000 | — | — |
| 2000-12-11 | $8.00 | $8.00 | 19,800 | — | — |
| 2000-12-08 | $8.06 | $8.06 | 33,000 | — | — |
| 2000-12-07 | $7.56 | $7.56 | 1,600 | — | — |
| 2000-12-06 | $7.56 | $7.56 | 16,200 | — | — |
| 2000-12-05 | $8.22 | $8.22 | 26,400 | — | — |
| 2000-12-04 | $7.63 | $7.62 | 3,600 | — | — |
| 2000-12-01 | $7.38 | $7.38 | 5,600 | — | — |
| 2000-11-30 | $7.41 | $7.41 | 7,600 | — | — |
| 2000-11-29 | $7.25 | $7.25 | 3,800 | — | — |
| 2000-11-28 | $7.69 | $7.69 | 13,800 | — | — |
| 2000-11-27 | $8.00 | $8.00 | 70,200 | — | — |
| 2000-11-24 | $7.59 | $7.59 | 1,000 | — | — |
| 2000-11-22 | $7.59 | $7.59 | 32,000 | — | — |
| 2000-11-21 | $7.31 | $7.31 | 28,200 | — | — |
| 2000-11-20 | $7.25 | $7.25 | 56,000 | — | — |
| 2000-11-17 | $7.19 | $7.19 | 200 | — | — |
| 2000-11-16 | $7.25 | $7.25 | 36,600 | — | — |
| 2000-11-15 | $7.22 | $7.22 | 5,200 | — | — |
| 2000-11-14 | $7.00 | $7.00 | 3,600 | — | — |
| 2000-11-13 | $7.00 | $7.00 | 1,600 | — | — |
| 2000-11-10 | $7.25 | $7.25 | 9,200 | — | — |
| 2000-11-09 | $7.34 | $7.34 | 5,400 | — | — |
| 2000-11-08 | $7.33 | $7.33 | 21,800 | — | — |
| 2000-11-07 | $7.00 | $7.00 | 290,600 | — | — |
| 2000-11-06 | $6.84 | $6.84 | 65,200 | — | — |
| 2000-11-03 | $6.63 | $6.63 | 158,000 | — | — |
| 2000-11-02 | $6.31 | $6.31 | 200 | — | — |
| 2000-11-01 | $6.38 | $6.37 | 18,600 | — | — |
| 2000-10-31 | $6.72 | $6.72 | 14,800 | — | — |
| 2000-10-30 | $6.69 | $6.69 | 274,400 | — | — |
| 2000-10-27 | $6.31 | $6.31 | 400 | — | — |
| 2000-10-26 | $6.50 | $6.50 | 1,000 | — | — |
| 2000-10-25 | $6.31 | $6.31 | 1,200 | — | — |
| 2000-10-24 | $6.31 | $6.31 | 8,200 | — | — |
| 2000-10-23 | $6.56 | $6.56 | 600 | — | — |
| 2000-10-20 | $6.47 | $6.47 | 43,800 | — | — |
| 2000-10-19 | $6.44 | $6.44 | 600 | — | — |
| 2000-10-18 | $6.25 | $6.25 | 42,600 | — | — |
| 2000-10-17 | $6.50 | $6.50 | 14,800 | — | — |
| 2000-10-16 | $6.75 | $6.75 | 31,000 | — | — |
| 2000-10-13 | $6.47 | $6.47 | 0 | — | — |
| 2000-10-12 | $6.47 | $6.47 | 4,600 | — | — |
| 2000-10-11 | $6.50 | $6.50 | 132,000 | — | — |
| 2000-10-10 | $6.44 | $6.44 | 8,000 | — | — |
| 2000-10-09 | $6.50 | $6.50 | 38,000 | — | — |
| 2000-10-06 | $6.47 | $6.47 | 16,000 | — | — |
| 2000-10-05 | $6.47 | $6.47 | 4,200 | — | — |
| 2000-10-04 | $6.50 | $6.50 | 25,800 | — | — |
| 2000-10-03 | $6.50 | $6.50 | 610,600 | — | — |
| 2000-10-02 | $6.34 | $6.34 | 80,400 | — | — |
| 2000-09-29 | $6.47 | $6.47 | 19,800 | — | — |
| 2000-09-28 | $6.41 | $6.41 | 43,800 | — | — |
| 2000-09-27 | $6.38 | $6.37 | 27,400 | — | — |
| 2000-09-26 | $6.44 | $6.44 | 3,000 | — | — |
| 2000-09-25 | $6.41 | $6.41 | 15,200 | — | — |
| 2000-09-22 | $6.38 | $6.37 | 39,000 | — | — |
| 2000-09-21 | $6.31 | $6.31 | 5,800 | — | — |
| 2000-09-20 | $6.31 | $6.31 | 390,000 | — | — |
| 2000-09-19 | $6.38 | $6.37 | 42,800 | — | — |
| 2000-09-18 | $6.31 | $6.31 | 15,800 | — | — |
| 2000-09-15 | $6.38 | $6.37 | 85,600 | — | — |
| 2000-09-14 | $6.34 | $6.34 | 31,400 | — | — |
| 2000-09-13 | $6.47 | $6.47 | 35,600 | — | — |
| 2000-09-12 | $6.81 | $6.81 | 3,400 | — | — |
| 2000-09-11 | $6.50 | $6.50 | 1,200 | — | — |
| 2000-09-08 | $6.56 | $6.56 | 18,400 | — | — |
| 2000-09-07 | $6.38 | $6.37 | 8,400 | — | — |
| 2000-09-06 | $6.28 | $6.28 | 15,800 | — | — |
| 2000-09-05 | $6.50 | $6.50 | 2,200 | — | — |
| 2000-09-01 | $6.50 | $6.50 | 10,600 | — | — |
| 2000-08-31 | $7.06 | $7.06 | 109,400 | — | — |
| 2000-08-30 | $6.63 | $6.63 | 235,000 | — | — |
| 2000-08-29 | $6.75 | $6.75 | 31,400 | — | — |
| 2000-08-28 | $6.88 | $6.88 | 21,200 | — | — |
| 2000-08-25 | $6.75 | $6.75 | 12,800 | — | — |
| 2000-08-24 | $7.06 | $7.06 | 20,800 | — | — |
| 2000-08-23 | $7.50 | $7.50 | 13,000 | — | — |
| 2000-08-22 | $7.30 | $7.30 | 50,400 | — | — |
| 2000-08-21 | $7.81 | $7.81 | 8,800 | — | — |
| 2000-08-18 | $7.63 | $7.62 | 19,600 | — | — |
| 2000-08-17 | $7.69 | $7.69 | 6,400 | — | — |
| 2000-08-16 | $7.63 | $7.62 | 22,000 | — | — |
| 2000-08-15 | $7.72 | $7.72 | 62,600 | — | — |
| 2000-08-14 | $7.53 | $7.53 | 2,200 | — | — |
| 2000-08-11 | $7.50 | $7.50 | 13,200 | — | — |
| 2000-08-10 | $7.94 | $7.94 | 13,600 | — | — |
| 2000-08-09 | $8.00 | $8.00 | 5,800 | — | — |
| 2000-08-08 | $8.00 | $8.00 | 61,200 | — | — |
| 2000-08-07 | $8.09 | $8.09 | 7,400 | — | — |
| 2000-08-04 | $8.09 | $8.09 | 39,800 | — | — |
| 2000-08-03 | $7.88 | $7.88 | 8,800 | — | — |
| 2000-08-02 | $7.88 | $7.88 | 13,400 | — | — |
| 2000-08-01 | $7.25 | $7.25 | 16,800 | — | — |
| 2000-07-31 | $7.44 | $7.44 | 35,200 | — | — |
| 2000-07-28 | $7.47 | $7.47 | 3,000 | — | — |
| 2000-07-27 | $7.50 | $7.50 | 72,200 | — | — |
| 2000-07-26 | $7.06 | $7.06 | 7,800 | — | — |
| 2000-07-25 | $7.16 | $7.16 | 9,200 | — | — |
| 2000-07-24 | $7.16 | $7.16 | 4,200 | — | — |
| 2000-07-21 | $7.34 | $7.34 | 10,200 | — | — |
| 2000-07-20 | $7.59 | $7.59 | 12,400 | — | — |
| 2000-07-19 | $7.63 | $7.62 | 17,200 | — | — |
| 2000-07-18 | $7.63 | $7.62 | 15,800 | — | — |
| 2000-07-17 | $7.84 | $7.84 | 49,400 | — | — |
| 2000-07-14 | $8.13 | $8.13 | 7,200 | — | — |
| 2000-07-13 | $8.13 | $8.13 | 2,200 | — | — |
| 2000-07-12 | $8.06 | $8.06 | 23,600 | — | — |
| 2000-07-11 | $8.38 | $8.38 | 14,400 | — | — |
| 2000-07-10 | $8.31 | $8.31 | 7,600 | — | — |
| 2000-07-07 | $8.31 | $8.31 | 29,600 | — | — |
| 2000-07-06 | $8.16 | $8.16 | 23,000 | — | — |
| 2000-07-05 | $8.44 | $8.44 | 34,000 | — | — |
| 2000-07-03 | $9.00 | $9.00 | 48,000 | — | — |
| 2000-06-30 | $8.94 | $8.94 | 473,000 | — | — |
| 2000-06-29 | $7.84 | $7.84 | 106,000 | — | — |
| 2000-06-28 | $7.75 | $7.75 | 83,000 | — | — |
| 2000-06-27 | $7.47 | $7.47 | 61,000 | — | — |
| 2000-06-26 | $7.47 | $7.47 | 18,200 | — | — |
| 2000-06-23 | $7.47 | $7.47 | 37,600 | — | — |
| 2000-06-22 | $7.59 | $7.59 | 72,200 | — | — |
| 2000-06-21 | $7.25 | $7.25 | 22,000 | — | — |
| 2000-06-20 | $7.47 | $7.47 | 24,600 | — | — |
| 2000-06-19 | $7.88 | $7.88 | 20,200 | — | — |
| 2000-06-16 | $7.22 | $7.22 | 59,200 | — | — |
| 2000-06-15 | $7.25 | $7.25 | 57,000 | — | — |
| 2000-06-14 | $7.34 | $7.34 | 21,400 | — | — |
| 2000-06-13 | $7.19 | $7.19 | 142,600 | — | — |
| 2000-06-12 | $7.06 | $7.06 | 41,200 | — | — |
| 2000-06-09 | $7.17 | $7.17 | 23,600 | — | — |
| 2000-06-08 | $7.47 | $7.47 | 27,000 | — | — |
| 2000-06-07 | $7.66 | $7.66 | 76,000 | — | — |
| 2000-06-06 | $7.47 | $7.47 | 15,200 | — | — |
| 2000-06-05 | $7.50 | $7.50 | 24,400 | — | — |
| 2000-06-02 | $7.56 | $7.56 | 98,200 | — | — |
| 2000-06-01 | $7.22 | $7.22 | 60,800 | — | — |
| 2000-05-31 | $7.44 | $7.44 | 102,600 | — | — |
| 2000-05-30 | $7.44 | $7.44 | 93,800 | — | — |
| 2000-05-26 | $7.50 | $7.50 | 6,800 | — | — |
| 2000-05-25 | $7.44 | $7.44 | 115,000 | — | — |
| 2000-05-24 | $7.50 | $7.50 | 138,400 | — | — |
| 2000-05-23 | $7.44 | $7.44 | 18,000 | — | — |
| 2000-05-22 | $7.44 | $7.44 | 226,400 | — | — |
| 2000-05-19 | $7.56 | $7.56 | 54,600 | — | — |
| 2000-05-18 | $7.69 | $7.69 | 20,600 | — | — |
| 2000-05-17 | $7.63 | $7.62 | 279,800 | — | — |
| 2000-05-16 | $7.75 | $7.75 | 25,000 | — | — |
| 2000-05-15 | $7.69 | $7.69 | 128,200 | — | — |
| 2000-05-12 | $8.00 | $8.00 | 39,000 | — | — |
| 2000-05-11 | $7.91 | $7.91 | 19,200 | — | — |
| 2000-05-10 | $7.91 | $7.91 | 37,000 | — | — |
| 2000-05-09 | $8.19 | $8.19 | 700,000 | — | — |
| 2000-05-08 | $8.13 | $8.13 | 15,000 | — | — |
| 2000-05-05 | $8.09 | $8.09 | 20,000 | — | — |
| 2000-05-04 | $7.94 | $7.94 | 44,000 | — | — |
| 2000-05-03 | $7.88 | $7.88 | 29,800 | — | — |
| 2000-05-02 | $7.97 | $7.97 | 43,200 | — | — |
| 2000-05-01 | $7.91 | $7.91 | 20,800 | — | — |
| 2000-04-28 | $7.97 | $7.97 | 101,400 | — | — |
| 2000-04-27 | $7.78 | $7.78 | 348,800 | — | — |
| 2000-04-26 | $7.91 | $7.91 | 200,400 | — | — |
| 2000-04-25 | $7.75 | $7.75 | 128,800 | — | — |
| 2000-04-24 | $7.97 | $7.97 | 8,800 | — | — |
| 2000-04-20 | $7.94 | $7.94 | 304,400 | — | — |
| 2000-04-19 | $8.00 | $8.00 | 50,000 | — | — |
| 2000-04-18 | $8.00 | $8.00 | 64,800 | — | — |
| 2000-04-17 | $8.16 | $8.16 | 70,000 | — | — |
| 2000-04-14 | $8.25 | $8.25 | 708,200 | — | — |
| 2000-04-13 | $9.19 | $9.19 | 21,800 | — | — |
| 2000-04-12 | $9.16 | $9.16 | 25,000 | — | — |
| 2000-04-11 | $9.50 | $9.50 | 47,200 | — | — |
| 2000-04-10 | $9.50 | $9.50 | 23,800 | — | — |
| 2000-04-07 | $9.22 | $9.22 | 17,800 | — | — |
| 2000-04-06 | $9.47 | $9.47 | 13,000 | — | — |
| 2000-04-05 | $9.00 | $9.00 | 15,000 | — | — |
| 2000-04-04 | $9.50 | $9.50 | 12,400 | — | — |
| 2000-04-03 | $9.66 | $9.66 | 22,800 | — | — |
| 2000-03-31 | $9.94 | $9.94 | 29,000 | — | — |
| 2000-03-30 | $9.72 | $9.72 | 4,600 | — | — |
| 2000-03-29 | $9.50 | $9.50 | 17,200 | — | — |
| 2000-03-28 | $9.69 | $9.69 | 6,800 | — | — |
| 2000-03-27 | $9.56 | $9.56 | 28,600 | — | — |
| 2000-03-24 | $9.50 | $9.50 | 17,800 | — | — |
| 2000-03-23 | $9.88 | $9.88 | 19,600 | — | — |
| 2000-03-22 | $10.25 | $10.25 | 34,200 | — | — |
| 2000-03-21 | $9.88 | $9.88 | 76,000 | — | — |
| 2000-03-20 | $9.06 | $9.06 | 16,800 | — | — |
| 2000-03-17 | $9.06 | $9.06 | 11,200 | — | — |
| 2000-03-16 | $8.75 | $8.75 | 54,800 | — | — |
| 2000-03-15 | $8.97 | $8.97 | 207,400 | — | — |
| 2000-03-14 | $8.78 | $8.78 | 80,400 | — | — |
| 2000-03-13 | $9.78 | $9.78 | 2,600 | — | — |
| 2000-03-10 | $9.66 | $9.66 | 4,200 | — | — |
| 2000-03-09 | $9.88 | $9.88 | 11,000 | — | — |
| 2000-03-08 | $9.78 | $9.78 | 28,000 | — | — |
| 2000-03-07 | $9.81 | $9.81 | 20,000 | — | — |
| 2000-03-06 | $9.66 | $9.66 | 22,600 | — | — |
| 2000-03-03 | $9.44 | $9.44 | 47,600 | — | — |
| 2000-03-02 | $9.38 | $9.38 | 90,600 | — | — |
| 2000-03-01 | $8.88 | $8.88 | 38,400 | — | — |
| 2000-02-29 | $9.22 | $9.22 | 270,800 | — | — |
| 2000-02-28 | $8.63 | $8.62 | 8,600 | — | — |
| 2000-02-25 | $8.63 | $8.62 | 14,200 | — | — |
| 2000-02-24 | $8.63 | $8.62 | 24,600 | — | — |
| 2000-02-23 | $8.72 | $8.72 | 49,800 | — | — |
| 2000-02-22 | $8.88 | $8.88 | 79,400 | — | — |
| 2000-02-18 | $8.63 | $8.62 | 18,400 | — | — |
| 2000-02-17 | $8.56 | $8.56 | 26,800 | — | — |
| 2000-02-16 | $8.56 | $8.56 | 24,000 | — | — |
| 2000-02-15 | $8.56 | $8.56 | 44,400 | — | — |
| 2000-02-14 | $8.63 | $8.62 | 112,800 | — | — |
| 2000-02-11 | $8.50 | $8.50 | 59,800 | — | — |
| 2000-02-10 | $8.94 | $8.94 | 82,400 | — | — |
| 2000-02-09 | $9.18 | $9.18 | 6,000 | — | — |
| 2000-02-08 | $9.03 | $9.03 | 74,400 | — | — |
| 2000-02-07 | $9.19 | $9.19 | 14,000 | — | — |
| 2000-02-04 | $9.41 | $9.41 | 69,000 | — | — |
| 2000-02-03 | $9.25 | $9.25 | 31,600 | — | — |
| 2000-02-02 | $9.25 | $9.25 | 14,400 | — | — |
| 2000-02-01 | $9.56 | $9.56 | 86,400 | — | — |
| 2000-01-31 | $9.56 | $9.56 | 35,400 | — | — |
| 2000-01-28 | $9.56 | $9.56 | 15,400 | — | — |
| 2000-01-27 | $9.59 | $9.59 | 15,000 | — | — |
| 2000-01-26 | $9.31 | $9.31 | 5,200 | — | — |
| 2000-01-25 | $9.25 | $9.25 | 50,400 | — | — |
| 2000-01-24 | $9.44 | $9.44 | 78,800 | — | — |
| 2000-01-21 | $9.57 | $9.57 | 105,400 | — | — |
| 2000-01-20 | $9.75 | $9.75 | 45,800 | — | — |
| 2000-01-19 | $9.72 | $9.72 | 140,200 | — | — |
| 2000-01-18 | $9.56 | $9.56 | 56,800 | — | — |
| 2000-01-14 | $9.56 | $9.56 | 41,400 | — | — |
| 2000-01-13 | $9.56 | $9.56 | 26,800 | — | — |
| 2000-01-12 | $9.56 | $9.56 | 17,600 | — | — |
| 2000-01-11 | $9.78 | $9.78 | 49,000 | — | — |
| 2000-01-10 | $9.78 | $9.78 | 124,200 | — | — |
| 2000-01-07 | $10.13 | $10.13 | 25,000 | — | — |
| 2000-01-06 | $10.09 | $10.09 | 51,000 | — | — |
| 2000-01-05 | $10.06 | $10.06 | 32,600 | — | — |
| 2000-01-04 | $9.50 | $9.50 | 8,600 | — | — |
| 2000-01-03 | $10.38 | $10.38 | 35,800 | — | — |