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
- 1991-06-05 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 | $7.25 | $8.74 | 11,800 | — | — |
| 2000-12-28 | $6.84 | $8.25 | 500 | — | — |
| 2000-12-27 | $6.56 | $7.92 | 10,100 | — | — |
| 2000-12-26 | $7.25 | $8.74 | 400 | — | — |
| 2000-12-22 | $7.25 | $8.74 | 8,500 | — | — |
| 2000-12-21 | $7.78 | $9.39 | 500 | — | — |
| 2000-12-20 | $7.34 | $8.86 | 21,700 | — | — |
| 2000-12-19 | $7.88 | $9.50 | 12,000 | — | — |
| 2000-12-18 | $7.69 | $9.27 | 10,500 | — | — |
| 2000-12-15 | $7.28 | $8.78 | 12,400 | — | — |
| 2000-12-14 | $7.06 | $8.52 | 8,800 | — | — |
| 2000-12-13 | $6.88 | $8.29 | 11,200 | — | — |
| 2000-12-12 | $6.88 | $8.29 | 5,400 | — | — |
| 2000-12-11 | $7.00 | $8.44 | 1,700 | — | — |
| 2000-12-08 | $7.00 | $8.44 | 5,600 | — | — |
| 2000-12-07 | $7.00 | $8.44 | 2,000 | — | — |
| 2000-12-06 | $7.13 | $8.59 | 15,600 | — | — |
| 2000-12-05 | $6.94 | $8.37 | 7,500 | — | — |
| 2000-12-04 | $6.66 | $8.03 | 0 | — | — |
| 2000-12-01 | $6.66 | $8.03 | 3,000 | — | — |
| 2000-11-30 | $6.69 | $8.07 | 6,700 | — | — |
| 2000-11-29 | $6.88 | $8.29 | 1,200 | — | — |
| 2000-11-28 | $6.88 | $8.29 | 2,400 | — | — |
| 2000-11-27 | $6.72 | $8.10 | 21,000 | — | — |
| 2000-11-24 | $6.75 | $8.14 | 1,000 | — | — |
| 2000-11-22 | $6.75 | $8.14 | 100 | — | — |
| 2000-11-21 | $6.81 | $8.22 | 1,500 | — | — |
| 2000-11-20 | $6.63 | $7.99 | 3,600 | — | — |
| 2000-11-17 | $6.75 | $8.14 | 1,800 | — | — |
| 2000-11-16 | $7.06 | $8.52 | 1,200 | — | — |
| 2000-11-15 | $6.94 | $8.37 | 0 | — | — |
| 2000-11-14 | $6.94 | $8.37 | 5,300 | — | — |
| 2000-11-13 | $6.70 | $8.09 | 2,000 | — | — |
| 2000-11-10 | $6.63 | $7.99 | 13,200 | — | — |
| 2000-11-09 | $6.88 | $8.29 | 2,100 | — | — |
| 2000-11-08 | $7.56 | $9.12 | 1,200 | — | — |
| 2000-11-07 | $7.56 | $9.12 | 100 | — | — |
| 2000-11-06 | $7.88 | $9.50 | 3,400 | — | — |
| 2000-11-03 | $7.94 | $9.57 | 1,400 | — | — |
| 2000-11-02 | $7.69 | $9.27 | 23,400 | — | — |
| 2000-11-01 | $7.56 | $9.05 | 5,100 | — | — |
| 2000-10-31 | $7.50 | $8.97 | 1,300 | — | — |
| 2000-10-30 | $7.50 | $8.97 | 5,500 | — | — |
| 2000-10-27 | $6.75 | $8.07 | 30,700 | — | — |
| 2000-10-26 | $6.88 | $8.22 | 14,200 | — | — |
| 2000-10-25 | $6.63 | $7.92 | 0 | — | — |
| 2000-10-24 | $6.63 | $7.92 | 300 | — | — |
| 2000-10-23 | $6.63 | $7.92 | 200 | — | — |
| 2000-10-20 | $6.50 | $7.77 | 0 | — | — |
| 2000-10-19 | $6.50 | $7.77 | 8,100 | — | — |
| 2000-10-18 | $6.50 | $7.77 | 4,600 | — | — |
| 2000-10-17 | $6.50 | $7.77 | 53,500 | — | — |
| 2000-10-16 | $6.63 | $7.92 | 3,500 | — | — |
| 2000-10-13 | $6.63 | $7.92 | 12,800 | — | — |
| 2000-10-12 | $6.50 | $7.77 | 10,000 | — | — |
| 2000-10-11 | $6.50 | $7.77 | 8,800 | — | — |
| 2000-10-10 | $6.50 | $7.77 | 3,900 | — | — |
| 2000-10-09 | $6.50 | $7.77 | 0 | — | — |
| 2000-10-06 | $6.50 | $7.77 | 17,900 | — | — |
| 2000-10-05 | $7.00 | $8.37 | 0 | — | — |
| 2000-10-04 | $7.00 | $8.37 | 4,800 | — | — |
| 2000-10-03 | $6.75 | $8.07 | 6,300 | — | — |
| 2000-10-02 | $6.75 | $8.07 | 8,900 | — | — |
| 2000-09-29 | $6.50 | $7.77 | 900 | — | — |
| 2000-09-28 | $6.63 | $7.92 | 2,000 | — | — |
| 2000-09-27 | $6.50 | $7.77 | 1,800 | — | — |
| 2000-09-26 | $6.69 | $8.00 | 1,900 | — | — |
| 2000-09-25 | $6.63 | $7.92 | 1,900 | — | — |
| 2000-09-22 | $6.63 | $7.92 | 1,500 | — | — |
| 2000-09-21 | $6.75 | $8.07 | 500 | — | — |
| 2000-09-20 | $6.69 | $8.00 | 2,800 | — | — |
| 2000-09-19 | $7.00 | $8.37 | 500 | — | — |
| 2000-09-18 | $7.00 | $8.37 | 500 | — | — |
| 2000-09-15 | $7.00 | $8.37 | 0 | — | — |
| 2000-09-14 | $7.00 | $8.37 | 11,800 | — | — |
| 2000-09-13 | $7.00 | $8.37 | 8,000 | — | — |
| 2000-09-12 | $7.00 | $8.37 | 2,800 | — | — |
| 2000-09-11 | $6.94 | $8.30 | 6,800 | — | — |
| 2000-09-08 | $6.94 | $8.30 | 2,400 | — | — |
| 2000-09-07 | $6.69 | $8.00 | 0 | — | — |
| 2000-09-06 | $6.69 | $8.00 | 5,900 | — | — |
| 2000-09-05 | $7.06 | $8.45 | 5,500 | — | — |
| 2000-09-01 | $7.13 | $8.52 | 13,200 | — | — |
| 2000-08-31 | $6.50 | $7.77 | 6,400 | — | — |
| 2000-08-30 | $6.63 | $7.92 | 200 | — | — |
| 2000-08-29 | $6.75 | $8.07 | 4,000 | — | — |
| 2000-08-28 | $6.75 | $8.07 | 5,800 | — | — |
| 2000-08-25 | $6.75 | $8.07 | 300 | — | — |
| 2000-08-24 | $6.75 | $8.07 | 1,000 | — | — |
| 2000-08-23 | $6.75 | $8.07 | 8,000 | — | — |
| 2000-08-22 | $6.75 | $8.07 | 500 | — | — |
| 2000-08-21 | $6.69 | $8.00 | 700 | — | — |
| 2000-08-18 | $6.50 | $7.70 | 111,600 | — | — |
| 2000-08-17 | $6.50 | $7.70 | 1,200 | — | — |
| 2000-08-16 | $6.53 | $7.74 | 15,000 | — | — |
| 2000-08-15 | $6.50 | $7.70 | 2,000 | — | — |
| 2000-08-14 | $6.50 | $7.70 | 1,700 | — | — |
| 2000-08-11 | $6.50 | $7.70 | 3,000 | — | — |
| 2000-08-10 | $6.50 | $7.70 | 1,600 | — | — |
| 2000-08-09 | $6.50 | $7.70 | 13,500 | — | — |
| 2000-08-08 | $6.50 | $7.70 | 300 | — | — |
| 2000-08-07 | $6.75 | $8.00 | 1,500 | — | — |
| 2000-08-04 | $7.00 | $8.29 | 0 | — | — |
| 2000-08-03 | $7.00 | $8.29 | 2,000 | — | — |
| 2000-08-02 | $7.25 | $8.59 | 6,900 | — | — |
| 2000-08-01 | $7.00 | $8.29 | 8,100 | — | — |
| 2000-07-31 | $7.50 | $8.88 | 64,600 | — | — |
| 2000-07-28 | $7.00 | $8.29 | 3,900 | — | — |
| 2000-07-27 | $6.97 | $8.25 | 8,400 | — | — |
| 2000-07-26 | $6.75 | $8.00 | 17,100 | — | — |
| 2000-07-25 | $6.63 | $7.85 | 22,600 | — | — |
| 2000-07-24 | $7.00 | $8.29 | 210,200 | — | — |
| 2000-07-21 | $7.56 | $8.96 | 10,500 | — | — |
| 2000-07-20 | $7.81 | $9.25 | 0 | — | — |
| 2000-07-19 | $7.81 | $9.25 | 81,200 | — | — |
| 2000-07-18 | $7.75 | $9.18 | 17,700 | — | — |
| 2000-07-17 | $8.06 | $9.55 | 66,900 | — | — |
| 2000-07-14 | $8.03 | $9.51 | 100 | — | — |
| 2000-07-13 | $8.13 | $9.62 | 0 | — | — |
| 2000-07-12 | $8.13 | $9.62 | 2,500 | — | — |
| 2000-07-11 | $8.13 | $9.62 | 4,800 | — | — |
| 2000-07-10 | $8.13 | $9.62 | 1,000 | — | — |
| 2000-07-07 | $8.13 | $9.62 | 4,000 | — | — |
| 2000-07-06 | $8.03 | $9.51 | 1,700 | — | — |
| 2000-07-05 | $8.00 | $9.48 | 2,400 | — | — |
| 2000-07-03 | $8.00 | $9.48 | 0 | — | — |
| 2000-06-30 | $8.00 | $9.48 | 3,300 | — | — |
| 2000-06-29 | $8.06 | $9.55 | 12,900 | — | — |
| 2000-06-28 | $8.63 | $10.22 | 500 | — | — |
| 2000-06-27 | $8.50 | $10.07 | 0 | — | — |
| 2000-06-26 | $8.50 | $10.07 | 400 | — | — |
| 2000-06-23 | $8.66 | $10.25 | 2,300 | — | — |
| 2000-06-22 | $8.66 | $10.25 | 16,800 | — | — |
| 2000-06-21 | $8.69 | $10.29 | 6,400 | — | — |
| 2000-06-20 | $8.63 | $10.22 | 6,700 | — | — |
| 2000-06-19 | $8.50 | $10.07 | 4,400 | — | — |
| 2000-06-16 | $8.50 | $10.07 | 4,200 | — | — |
| 2000-06-15 | $8.38 | $9.92 | 5,400 | — | — |
| 2000-06-14 | $8.00 | $9.48 | 1,700 | — | — |
| 2000-06-13 | $8.19 | $9.70 | 13,500 | — | — |
| 2000-06-12 | $7.75 | $9.18 | 2,700 | — | — |
| 2000-06-09 | $7.44 | $8.81 | 3,200 | — | — |
| 2000-06-08 | $7.25 | $8.59 | 4,500 | — | — |
| 2000-06-07 | $7.44 | $8.81 | 500 | — | — |
| 2000-06-06 | $7.25 | $8.59 | 2,600 | — | — |
| 2000-06-05 | $7.50 | $8.88 | 1,300 | — | — |
| 2000-06-02 | $7.50 | $8.88 | 12,900 | — | — |
| 2000-06-01 | $8.00 | $9.48 | 12,400 | — | — |
| 2000-05-31 | $8.25 | $9.77 | 256,000 | — | — |
| 2000-05-30 | $8.50 | $10.07 | 11,000 | — | — |
| 2000-05-26 | $8.50 | $10.07 | 33,300 | — | — |
| 2000-05-25 | $8.44 | $9.99 | 254,800 | — | — |
| 2000-05-24 | $8.50 | $10.07 | 194,500 | — | — |
| 2000-05-23 | $8.50 | $10.07 | 11,200 | — | — |
| 2000-05-22 | $8.44 | $9.99 | 17,000 | — | — |
| 2000-05-19 | $8.50 | $10.07 | 27,800 | — | — |
| 2000-05-18 | $8.50 | $10.07 | 48,100 | — | — |
| 2000-05-17 | $8.63 | $10.22 | 57,600 | — | — |
| 2000-05-16 | $8.50 | $9.99 | 252,000 | — | — |
| 2000-05-15 | $8.50 | $9.99 | 3,100 | — | — |
| 2000-05-12 | $8.50 | $9.99 | 84,600 | — | — |
| 2000-05-11 | $8.50 | $9.99 | 4,300 | — | — |
| 2000-05-10 | $8.50 | $9.99 | 741,700 | — | — |
| 2000-05-09 | $8.50 | $9.99 | 110,500 | — | — |
| 2000-05-08 | $8.50 | $9.99 | 0 | — | — |
| 2000-05-05 | $8.50 | $9.99 | 20,100 | — | — |
| 2000-05-04 | $8.50 | $9.99 | 5,600 | — | — |
| 2000-05-03 | $8.50 | $9.99 | 15,000 | — | — |
| 2000-05-02 | $8.53 | $10.03 | 200 | — | — |
| 2000-05-01 | $8.44 | $9.92 | 80,200 | — | — |
| 2000-04-28 | $8.38 | $9.85 | 749,500 | — | — |
| 2000-04-27 | $8.13 | $9.55 | 4,100 | — | — |
| 2000-04-26 | $8.22 | $9.66 | 2,000 | — | — |
| 2000-04-25 | $8.06 | $9.48 | 2,800 | — | — |
| 2000-04-24 | $8.06 | $9.48 | 27,200 | — | — |
| 2000-04-20 | $7.75 | $9.11 | 3,100 | — | — |
| 2000-04-19 | $7.66 | $9.00 | 1,300 | — | — |
| 2000-04-18 | $7.63 | $8.97 | 16,200 | — | — |
| 2000-04-17 | $7.56 | $8.89 | 10,100 | — | — |
| 2000-04-14 | $7.38 | $8.67 | 130,900 | — | — |
| 2000-04-13 | $7.44 | $8.74 | 100 | — | — |
| 2000-04-12 | $7.38 | $8.67 | 0 | — | — |
| 2000-04-11 | $7.38 | $8.67 | 700 | — | — |
| 2000-04-10 | $7.38 | $8.67 | 10,200 | — | — |
| 2000-04-07 | $7.38 | $8.67 | 1,000 | — | — |
| 2000-04-06 | $7.44 | $8.74 | 4,000 | — | — |
| 2000-04-05 | $7.38 | $8.67 | 62,200 | — | — |
| 2000-04-04 | $7.25 | $8.52 | 104,000 | — | — |
| 2000-04-03 | $7.13 | $8.38 | 100 | — | — |
| 2000-03-31 | $7.31 | $8.60 | 5,100 | — | — |
| 2000-03-30 | $7.25 | $8.52 | 42,000 | — | — |
| 2000-03-29 | $7.06 | $8.30 | 39,300 | — | — |
| 2000-03-28 | $6.94 | $8.16 | 4,400 | — | — |
| 2000-03-27 | $6.75 | $7.94 | 61,900 | — | — |
| 2000-03-24 | $6.81 | $8.01 | 12,400 | — | — |
| 2000-03-23 | $7.00 | $8.23 | 21,500 | — | — |
| 2000-03-22 | $6.97 | $8.19 | 6,100 | — | — |
| 2000-03-21 | $7.00 | $8.23 | 12,200 | — | — |
| 2000-03-20 | $7.25 | $8.52 | 11,700 | — | — |
| 2000-03-17 | $7.00 | $8.23 | 0 | — | — |
| 2000-03-16 | $7.00 | $8.23 | 7,000 | — | — |
| 2000-03-15 | $6.75 | $7.94 | 25,100 | — | — |
| 2000-03-14 | $6.63 | $7.79 | 14,400 | — | — |
| 2000-03-13 | $6.25 | $7.35 | 25,600 | — | — |
| 2000-03-10 | $6.38 | $7.50 | 5,600 | — | — |
| 2000-03-09 | $6.38 | $7.50 | 19,000 | — | — |
| 2000-03-08 | $6.38 | $7.50 | 3,100 | — | — |
| 2000-03-07 | $6.38 | $7.50 | 23,600 | — | — |
| 2000-03-06 | $6.38 | $7.50 | 38,800 | — | — |
| 2000-03-03 | $6.50 | $7.64 | 17,000 | — | — |
| 2000-03-02 | $6.38 | $7.50 | 2,900 | — | — |
| 2000-03-01 | $6.38 | $7.50 | 0 | — | — |
| 2000-02-29 | $6.38 | $7.50 | 25,500 | — | — |
| 2000-02-28 | $6.75 | $7.94 | 3,900 | — | — |
| 2000-02-25 | $7.25 | $8.52 | 14,700 | — | — |
| 2000-02-24 | $6.38 | $7.50 | 2,000 | — | — |
| 2000-02-23 | $6.13 | $7.20 | 900 | — | — |
| 2000-02-22 | $6.45 | $7.59 | 0 | — | — |
| 2000-02-18 | $6.45 | $7.59 | 0 | — | — |
| 2000-02-17 | $6.45 | $7.59 | 2,300 | — | — |
| 2000-02-16 | $6.38 | $7.50 | 17,300 | — | — |
| 2000-02-15 | $6.63 | $7.79 | 0 | — | — |
| 2000-02-14 | $6.63 | $7.79 | 3,800 | — | — |
| 2000-02-11 | $6.50 | $7.64 | 200 | — | — |
| 2000-02-10 | $7.25 | $8.52 | 900 | — | — |
| 2000-02-09 | $7.25 | $8.52 | 7,300 | — | — |
| 2000-02-08 | $7.50 | $8.82 | 8,200 | — | — |
| 2000-02-07 | $7.25 | $8.52 | 3,400 | — | — |
| 2000-02-04 | $6.50 | $7.64 | 4,200 | — | — |
| 2000-02-03 | $6.00 | $7.05 | 6,500 | — | — |
| 2000-02-02 | $6.31 | $7.42 | 0 | — | — |
| 2000-02-01 | $6.38 | $7.42 | 4,400 | — | — |
| 2000-01-31 | $6.25 | $7.28 | 8,800 | — | — |
| 2000-01-28 | $6.25 | $7.28 | 11,800 | — | — |
| 2000-01-27 | $6.25 | $7.28 | 0 | — | — |
| 2000-01-26 | $6.25 | $7.28 | 6,300 | — | — |
| 2000-01-25 | $6.19 | $7.20 | 3,600 | — | — |
| 2000-01-24 | $6.19 | $7.20 | 67,900 | — | — |
| 2000-01-21 | $6.25 | $7.28 | 6,000 | — | — |
| 2000-01-20 | $6.31 | $7.35 | 31,000 | — | — |
| 2000-01-19 | $6.25 | $7.28 | 200 | — | — |
| 2000-01-18 | $6.25 | $7.28 | 14,100 | — | — |
| 2000-01-14 | $6.31 | $7.35 | 12,700 | — | — |
| 2000-01-13 | $6.25 | $7.28 | 19,500 | — | — |
| 2000-01-12 | $6.31 | $7.35 | 19,600 | — | — |
| 2000-01-11 | $6.31 | $7.35 | 59,500 | — | — |
| 2000-01-10 | $6.13 | $7.13 | 8,400 | — | — |
| 2000-01-07 | $6.06 | $7.06 | 36,200 | — | — |
| 2000-01-06 | $6.13 | $7.13 | 20,700 | — | — |
| 2000-01-05 | $5.63 | $6.55 | 9,900 | — | — |
| 2000-01-04 | $5.59 | $6.51 | 2,500 | — | — |
| 2000-01-03 | $5.38 | $6.26 | 7,500 | — | — |