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
- 1997-03-27 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 | $6.06 | $6.06 | 92,000 | — | — |
| 2000-12-28 | $6.00 | $6.00 | 210,400 | — | — |
| 2000-12-27 | $5.97 | $5.97 | 104,400 | — | — |
| 2000-12-26 | $5.56 | $5.56 | 39,200 | — | — |
| 2000-12-22 | $5.73 | $5.73 | 346,800 | — | — |
| 2000-12-21 | $4.84 | $4.84 | 210,400 | — | — |
| 2000-12-20 | $4.69 | $4.69 | 1,056,000 | — | — |
| 2000-12-19 | $5.16 | $5.16 | 512,000 | — | — |
| 2000-12-18 | $5.56 | $5.56 | 343,600 | — | — |
| 2000-12-15 | $5.11 | $5.11 | 1,808,000 | — | — |
| 2000-12-14 | $6.19 | $6.19 | 104,000 | — | — |
| 2000-12-13 | $6.55 | $6.55 | 10,800 | — | — |
| 2000-12-12 | $6.94 | $6.94 | 12,800 | — | — |
| 2000-12-11 | $6.78 | $6.78 | 17,200 | — | — |
| 2000-12-08 | $6.84 | $6.84 | 35,600 | — | — |
| 2000-12-07 | $7.16 | $7.16 | 557,600 | — | — |
| 2000-12-06 | $7.00 | $7.00 | 135,600 | — | — |
| 2000-12-05 | $7.38 | $7.38 | 59,200 | — | — |
| 2000-12-04 | $6.63 | $6.63 | 13,200 | — | — |
| 2000-12-01 | $7.13 | $7.13 | 50,000 | — | — |
| 2000-11-30 | $7.00 | $7.00 | 22,400 | — | — |
| 2000-11-29 | $7.63 | $7.63 | 24,000 | — | — |
| 2000-11-28 | $7.52 | $7.52 | 52,800 | — | — |
| 2000-11-27 | $8.00 | $8.00 | 17,200 | — | — |
| 2000-11-24 | $7.69 | $7.69 | 188,800 | — | — |
| 2000-11-22 | $7.13 | $7.13 | 32,800 | — | — |
| 2000-11-21 | $7.03 | $7.03 | 24,000 | — | — |
| 2000-11-20 | $7.56 | $7.56 | 68,800 | — | — |
| 2000-11-17 | $7.75 | $7.75 | 40,800 | — | — |
| 2000-11-16 | $7.89 | $7.89 | 138,000 | — | — |
| 2000-11-15 | $7.50 | $7.50 | 386,000 | — | — |
| 2000-11-14 | $7.16 | $7.16 | 25,600 | — | — |
| 2000-11-13 | $6.63 | $6.63 | 14,400 | — | — |
| 2000-11-10 | $7.31 | $7.31 | 12,000 | — | — |
| 2000-11-09 | $7.50 | $7.50 | 16,400 | — | — |
| 2000-11-08 | $7.75 | $7.75 | 451,200 | — | — |
| 2000-11-07 | $7.81 | $7.81 | 1,728,400 | — | — |
| 2000-11-06 | $8.03 | $8.03 | 1,933,200 | — | — |
| 2000-11-03 | $7.88 | $7.88 | 676,400 | — | — |
| 2000-11-02 | $8.00 | $8.00 | 44,000 | — | — |
| 2000-11-01 | $7.66 | $7.66 | 35,200 | — | — |
| 2000-10-31 | $7.47 | $7.47 | 50,400 | — | — |
| 2000-10-30 | $7.47 | $7.47 | 199,200 | — | — |
| 2000-10-27 | $7.75 | $7.75 | 1,149,200 | — | — |
| 2000-10-26 | $7.88 | $7.88 | 952,400 | — | — |
| 2000-10-25 | $7.63 | $7.63 | 198,800 | — | — |
| 2000-10-24 | $7.42 | $7.42 | 150,000 | — | — |
| 2000-10-23 | $7.03 | $7.03 | 34,800 | — | — |
| 2000-10-20 | $6.50 | $6.50 | 19,600 | — | — |
| 2000-10-19 | $6.75 | $6.75 | 120,400 | — | — |
| 2000-10-18 | $5.78 | $5.78 | 64,400 | — | — |
| 2000-10-17 | $6.59 | $6.59 | 26,400 | — | — |
| 2000-10-16 | $6.88 | $6.88 | 43,600 | — | — |
| 2000-10-13 | $6.94 | $6.94 | 118,800 | — | — |
| 2000-10-12 | $6.31 | $6.31 | 66,800 | — | — |
| 2000-10-11 | $5.98 | $5.98 | 66,400 | — | — |
| 2000-10-10 | $6.55 | $6.55 | 69,600 | — | — |
| 2000-10-09 | $6.52 | $6.52 | 60,800 | — | — |
| 2000-10-06 | $6.64 | $6.64 | 82,400 | — | — |
| 2000-10-05 | $6.80 | $6.80 | 125,200 | — | — |
| 2000-10-04 | $7.06 | $7.06 | 63,200 | — | — |
| 2000-10-03 | $7.05 | $7.05 | 61,600 | — | — |
| 2000-10-02 | $7.25 | $7.25 | 220,400 | — | — |
| 2000-09-29 | $7.69 | $7.69 | 275,200 | — | — |
| 2000-09-28 | $7.77 | $7.77 | 153,600 | — | — |
| 2000-09-27 | $7.28 | $7.28 | 171,600 | — | — |
| 2000-09-26 | $6.91 | $6.91 | 475,600 | — | — |
| 2000-09-25 | $6.69 | $6.69 | 894,400 | — | — |
| 2000-09-22 | $6.50 | $6.50 | 462,000 | — | — |
| 2000-09-21 | $7.19 | $7.19 | 28,400 | — | — |
| 2000-09-20 | $7.41 | $7.41 | 24,800 | — | — |
| 2000-09-19 | $7.41 | $7.41 | 14,400 | — | — |
| 2000-09-18 | $7.59 | $7.59 | 13,600 | — | — |
| 2000-09-15 | $7.33 | $7.33 | 120,800 | — | — |
| 2000-09-14 | $7.56 | $7.56 | 40,800 | — | — |
| 2000-09-13 | $7.38 | $7.38 | 53,600 | — | — |
| 2000-09-12 | $7.53 | $7.53 | 98,400 | — | — |
| 2000-09-11 | $7.53 | $7.53 | 24,800 | — | — |
| 2000-09-08 | $7.53 | $7.53 | 61,600 | — | — |
| 2000-09-07 | $7.34 | $7.34 | 64,000 | — | — |
| 2000-09-06 | $7.50 | $7.50 | 48,400 | — | — |
| 2000-09-05 | $7.91 | $7.91 | 61,600 | — | — |
| 2000-09-01 | $8.44 | $8.44 | 186,800 | — | — |
| 2000-08-31 | $8.27 | $8.27 | 364,800 | — | — |
| 2000-08-30 | $8.31 | $8.31 | 18,000 | — | — |
| 2000-08-29 | $8.19 | $8.19 | 352,800 | — | — |
| 2000-08-28 | $8.27 | $8.27 | 163,200 | — | — |
| 2000-08-25 | $8.25 | $8.25 | 354,400 | — | — |
| 2000-08-24 | $8.28 | $8.28 | 311,200 | — | — |
| 2000-08-23 | $8.28 | $8.28 | 502,800 | — | — |
| 2000-08-22 | $8.25 | $8.25 | 149,200 | — | — |
| 2000-08-21 | $8.31 | $8.31 | 89,200 | — | — |
| 2000-08-18 | $8.38 | $8.38 | 12,000 | — | — |
| 2000-08-17 | $8.41 | $8.41 | 51,600 | — | — |
| 2000-08-16 | $8.31 | $8.31 | 18,400 | — | — |
| 2000-08-15 | $8.22 | $8.22 | 43,200 | — | — |
| 2000-08-14 | $7.97 | $7.97 | 95,200 | — | — |
| 2000-08-11 | $7.61 | $7.61 | 35,200 | — | — |
| 2000-08-10 | $8.13 | $8.13 | 33,600 | — | — |
| 2000-08-09 | $8.09 | $8.09 | 107,200 | — | — |
| 2000-08-08 | $8.25 | $8.25 | 42,800 | — | — |
| 2000-08-07 | $8.13 | $8.13 | 32,800 | — | — |
| 2000-08-04 | $8.03 | $8.03 | 200,400 | — | — |
| 2000-08-03 | $8.06 | $8.06 | 31,600 | — | — |
| 2000-08-02 | $8.38 | $8.38 | 345,600 | — | — |
| 2000-08-01 | $8.25 | $8.25 | 33,200 | — | — |
| 2000-07-31 | $8.56 | $8.56 | 102,800 | — | — |
| 2000-07-28 | $8.31 | $8.31 | 386,000 | — | — |
| 2000-07-27 | $8.94 | $8.94 | 353,600 | — | — |
| 2000-07-26 | $9.19 | $9.19 | 534,000 | — | — |
| 2000-07-25 | $8.81 | $8.81 | 236,400 | — | — |
| 2000-07-24 | $8.97 | $8.97 | 47,200 | — | — |
| 2000-07-21 | $9.19 | $9.19 | 23,600 | — | — |
| 2000-07-20 | $8.56 | $8.56 | 81,200 | — | — |
| 2000-07-19 | $8.38 | $8.38 | 98,000 | — | — |
| 2000-07-18 | $8.59 | $8.59 | 44,800 | — | — |
| 2000-07-17 | $8.56 | $8.56 | 35,200 | — | — |
| 2000-07-14 | $8.97 | $8.97 | 54,000 | — | — |
| 2000-07-13 | $8.63 | $8.63 | 92,000 | — | — |
| 2000-07-12 | $8.84 | $8.84 | 454,800 | — | — |
| 2000-07-11 | $9.09 | $9.09 | 558,800 | — | — |
| 2000-07-10 | $9.59 | $9.59 | 163,200 | — | — |
| 2000-07-07 | $9.56 | $9.56 | 82,000 | — | — |
| 2000-07-06 | $9.63 | $9.62 | 55,600 | — | — |
| 2000-07-05 | $9.38 | $9.37 | 88,000 | — | — |
| 2000-07-03 | $9.23 | $9.23 | 182,400 | — | — |
| 2000-06-30 | $9.13 | $9.13 | 244,000 | — | — |
| 2000-06-29 | $8.72 | $8.72 | 313,600 | — | — |
| 2000-06-28 | $8.50 | $8.50 | 77,600 | — | — |
| 2000-06-27 | $8.38 | $8.38 | 602,400 | — | — |
| 2000-06-26 | $8.25 | $8.25 | 72,000 | — | — |
| 2000-06-23 | $8.13 | $8.13 | 13,600 | — | — |
| 2000-06-22 | $8.19 | $8.19 | 15,200 | — | — |
| 2000-06-21 | $8.13 | $8.13 | 10,400 | — | — |
| 2000-06-20 | $8.13 | $8.13 | 32,800 | — | — |
| 2000-06-19 | $7.63 | $7.63 | 68,000 | — | — |
| 2000-06-16 | $7.70 | $7.70 | 128,800 | — | — |
| 2000-06-15 | $7.73 | $7.73 | 33,600 | — | — |
| 2000-06-14 | $7.75 | $7.75 | 116,000 | — | — |
| 2000-06-13 | $7.25 | $7.25 | 21,600 | — | — |
| 2000-06-12 | $7.69 | $7.69 | 8,800 | — | — |
| 2000-06-09 | $7.41 | $7.41 | 25,600 | — | — |
| 2000-06-08 | $7.41 | $7.41 | 4,000 | — | — |
| 2000-06-07 | $7.47 | $7.47 | 11,200 | — | — |
| 2000-06-06 | $7.78 | $7.78 | 1,600 | — | — |
| 2000-06-05 | $8.00 | $8.00 | 129,600 | — | — |
| 2000-06-02 | $8.09 | $8.09 | 178,400 | — | — |
| 2000-06-01 | $7.03 | $7.03 | 2,400 | — | — |
| 2000-05-31 | $7.38 | $7.38 | 16,800 | — | — |
| 2000-05-30 | $6.88 | $6.88 | 8,800 | — | — |
| 2000-05-26 | $7.00 | $7.00 | 16,000 | — | — |
| 2000-05-25 | $6.78 | $6.78 | 10,400 | — | — |
| 2000-05-24 | $6.94 | $6.94 | 21,600 | — | — |
| 2000-05-23 | $6.94 | $6.94 | 6,400 | — | — |
| 2000-05-22 | $7.06 | $7.06 | 32,800 | — | — |
| 2000-05-19 | $7.13 | $7.13 | 25,600 | — | — |
| 2000-05-18 | $7.38 | $7.38 | 27,200 | — | — |
| 2000-05-17 | $7.70 | $7.70 | 20,800 | — | — |
| 2000-05-16 | $7.88 | $7.88 | 5,600 | — | — |
| 2000-05-15 | $7.88 | $7.88 | 14,400 | — | — |
| 2000-05-12 | $7.86 | $7.86 | 23,200 | — | — |
| 2000-05-11 | $7.63 | $7.63 | 24,000 | — | — |
| 2000-05-10 | $8.00 | $8.00 | 80,800 | — | — |
| 2000-05-09 | $7.81 | $7.81 | 11,200 | — | — |
| 2000-05-08 | $8.27 | $8.27 | 136,800 | — | — |
| 2000-05-05 | $8.00 | $8.00 | 23,200 | — | — |
| 2000-05-04 | $8.27 | $8.27 | 5,600 | — | — |
| 2000-05-03 | $8.20 | $8.20 | 102,400 | — | — |
| 2000-05-02 | $8.53 | $8.53 | 143,200 | — | — |
| 2000-05-01 | $8.25 | $8.25 | 50,400 | — | — |
| 2000-04-28 | $8.14 | $8.14 | 96,000 | — | — |
| 2000-04-27 | $7.94 | $7.94 | 366,400 | — | — |
| 2000-04-26 | $7.79 | $7.79 | 124,800 | — | — |
| 2000-04-25 | $7.27 | $7.27 | 195,200 | — | — |
| 2000-04-24 | $6.84 | $6.84 | 12,800 | — | — |
| 2000-04-20 | $7.13 | $7.13 | 36,000 | — | — |
| 2000-04-19 | $7.06 | $7.06 | 3,200 | — | — |
| 2000-04-18 | $6.50 | $6.50 | 18,400 | — | — |
| 2000-04-17 | $6.38 | $6.38 | 64,800 | — | — |
| 2000-04-14 | $6.34 | $6.34 | 74,400 | — | — |
| 2000-04-13 | $6.81 | $6.81 | 20,000 | — | — |
| 2000-04-12 | $7.38 | $7.38 | 47,200 | — | — |
| 2000-04-11 | $7.25 | $7.25 | 16,800 | — | — |
| 2000-04-10 | $7.44 | $7.44 | 20,000 | — | — |
| 2000-04-07 | $7.75 | $7.75 | 16,000 | — | — |
| 2000-04-06 | $7.58 | $7.58 | 39,200 | — | — |
| 2000-04-05 | $7.25 | $7.25 | 40,800 | — | — |
| 2000-04-04 | $6.88 | $6.88 | 80,800 | — | — |
| 2000-04-03 | $7.53 | $7.53 | 44,000 | — | — |
| 2000-03-31 | $8.19 | $8.19 | 6,400 | — | — |
| 2000-03-30 | $8.00 | $8.00 | 64,000 | — | — |
| 2000-03-29 | $7.81 | $7.81 | 20,000 | — | — |
| 2000-03-28 | $8.25 | $8.25 | 6,400 | — | — |
| 2000-03-27 | $8.44 | $8.44 | 15,200 | — | — |
| 2000-03-24 | $8.75 | $8.75 | 136,000 | — | — |
| 2000-03-23 | $8.06 | $8.06 | 1,600 | — | — |
| 2000-03-22 | $8.25 | $8.25 | 21,600 | — | — |
| 2000-03-21 | $8.34 | $8.34 | 60,800 | — | — |
| 2000-03-20 | $8.50 | $8.50 | 36,800 | — | — |
| 2000-03-17 | $8.22 | $8.22 | 80,800 | — | — |
| 2000-03-16 | $7.81 | $7.81 | 107,200 | — | — |
| 2000-03-15 | $9.00 | $9.00 | 72,800 | — | — |
| 2000-03-14 | $9.38 | $9.37 | 135,200 | — | — |
| 2000-03-13 | $8.17 | $8.17 | 74,400 | — | — |
| 2000-03-10 | $8.63 | $8.63 | 89,600 | — | — |
| 2000-03-09 | $7.83 | $7.83 | 174,400 | — | — |
| 2000-03-08 | $8.44 | $8.44 | 80,000 | — | — |
| 2000-03-07 | $9.13 | $9.13 | 81,600 | — | — |
| 2000-03-06 | $9.20 | $9.20 | 38,400 | — | — |
| 2000-03-03 | $9.22 | $9.22 | 105,600 | — | — |
| 2000-03-02 | $8.88 | $8.88 | 107,200 | — | — |
| 2000-03-01 | $8.16 | $8.16 | 49,600 | — | — |
| 2000-02-29 | $8.02 | $8.02 | 52,800 | — | — |
| 2000-02-28 | $8.06 | $8.06 | 34,400 | — | — |
| 2000-02-25 | $8.23 | $8.23 | 25,600 | — | — |
| 2000-02-24 | $8.50 | $8.50 | 275,200 | — | — |
| 2000-02-23 | $7.72 | $7.72 | 41,600 | — | — |
| 2000-02-22 | $7.69 | $7.69 | 148,800 | — | — |
| 2000-02-18 | $7.41 | $7.41 | 51,200 | — | — |
| 2000-02-17 | $7.75 | $7.75 | 230,400 | — | — |
| 2000-02-16 | $7.56 | $7.56 | 44,000 | — | — |
| 2000-02-15 | $7.50 | $7.50 | 119,200 | — | — |
| 2000-02-14 | $7.63 | $7.63 | 143,200 | — | — |
| 2000-02-11 | $7.50 | $7.50 | 228,800 | — | — |
| 2000-02-10 | $8.28 | $8.28 | 143,200 | — | — |
| 2000-02-09 | $8.38 | $8.38 | 368,800 | — | — |
| 2000-02-08 | $9.34 | $9.34 | 498,400 | — | — |
| 2000-02-07 | $8.69 | $8.69 | 246,400 | — | — |
| 2000-02-04 | $7.78 | $7.78 | 221,600 | — | — |
| 2000-02-03 | $7.09 | $7.09 | 137,600 | — | — |
| 2000-02-02 | $6.56 | $6.56 | 163,200 | — | — |
| 2000-02-01 | $5.97 | $5.97 | 34,400 | — | — |
| 2000-01-31 | $5.78 | $5.78 | 104,800 | — | — |
| 2000-01-28 | $5.75 | $5.75 | 67,200 | — | — |
| 2000-01-27 | $6.09 | $6.09 | 508,000 | — | — |
| 2000-01-26 | $5.94 | $5.94 | 185,600 | — | — |
| 2000-01-25 | $5.63 | $5.63 | 448,800 | — | — |
| 2000-01-24 | $5.25 | $5.25 | 80,800 | — | — |
| 2000-01-21 | $5.13 | $5.13 | 94,400 | — | — |
| 2000-01-20 | $4.88 | $4.88 | 20,000 | — | — |
| 2000-01-19 | $4.75 | $4.75 | 58,400 | — | — |
| 2000-01-18 | $4.88 | $4.88 | 61,600 | — | — |
| 2000-01-14 | $4.97 | $4.97 | 172,000 | — | — |
| 2000-01-13 | $4.48 | $4.48 | 50,400 | — | — |
| 2000-01-12 | $4.69 | $4.69 | 151,200 | — | — |
| 2000-01-11 | $5.03 | $5.03 | 187,200 | — | — |
| 2000-01-10 | $4.66 | $4.66 | 217,600 | — | — |
| 2000-01-07 | $4.03 | $4.03 | 995,200 | — | — |
| 2000-01-06 | $3.91 | $3.91 | 94,400 | — | — |
| 2000-01-05 | $3.78 | $3.78 | 164,800 | — | — |
| 2000-01-04 | $3.63 | $3.63 | 772,800 | — | — |
| 2000-01-03 | $3.43 | $3.43 | 76,000 | — | — |