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
- 1995-11-09 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 | $9.58 | $10.98 | 32,000 | — | — |
| 2000-12-28 | $9.80 | $11.24 | 31,600 | — | — |
| 2000-12-27 | $9.50 | $10.89 | 50,600 | — | — |
| 2000-12-26 | $9.35 | $10.71 | 16,000 | — | — |
| 2000-12-22 | $9.35 | $10.72 | 38,200 | — | — |
| 2000-12-21 | $9.10 | $10.43 | 206,400 | — | — |
| 2000-12-20 | $9.30 | $10.66 | 76,200 | — | — |
| 2000-12-19 | $9.50 | $10.89 | 149,000 | — | — |
| 2000-12-18 | $9.20 | $10.55 | 125,400 | — | — |
| 2000-12-15 | $8.95 | $10.26 | 144,600 | — | — |
| 2000-12-14 | $8.98 | $10.29 | 110,200 | — | — |
| 2000-12-13 | $9.10 | $10.43 | 207,000 | — | — |
| 2000-12-12 | $8.90 | $10.20 | 90,200 | — | — |
| 2000-12-11 | $8.75 | $10.03 | 48,200 | — | — |
| 2000-12-08 | $8.75 | $10.03 | 48,200 | — | — |
| 2000-12-07 | $8.70 | $9.97 | 43,400 | — | — |
| 2000-12-06 | $8.80 | $10.09 | 68,400 | — | — |
| 2000-12-05 | $8.93 | $10.23 | 35,400 | — | — |
| 2000-12-04 | $8.94 | $10.25 | 36,400 | — | — |
| 2000-12-01 | $8.97 | $10.28 | 49,400 | — | — |
| 2000-11-30 | $8.69 | $9.96 | 60,200 | — | — |
| 2000-11-29 | $8.94 | $10.25 | 36,200 | — | — |
| 2000-11-28 | $8.97 | $10.28 | 58,800 | — | — |
| 2000-11-27 | $9.03 | $10.35 | 30,400 | — | — |
| 2000-11-24 | $9.03 | $10.35 | 9,000 | — | — |
| 2000-11-22 | $9.03 | $10.35 | 61,000 | — | — |
| 2000-11-21 | $8.97 | $10.28 | 66,400 | — | — |
| 2000-11-20 | $9.06 | $10.39 | 35,800 | — | — |
| 2000-11-17 | $9.03 | $10.35 | 38,200 | — | — |
| 2000-11-16 | $8.94 | $10.25 | 50,000 | — | — |
| 2000-11-15 | $8.94 | $10.25 | 52,400 | — | — |
| 2000-11-14 | $8.84 | $10.14 | 34,400 | — | — |
| 2000-11-13 | $8.94 | $10.25 | 53,600 | — | — |
| 2000-11-10 | $9.00 | $10.32 | 30,800 | — | — |
| 2000-11-09 | $8.91 | $10.21 | 103,200 | — | — |
| 2000-11-08 | $9.00 | $10.23 | 116,200 | — | — |
| 2000-11-07 | $8.41 | $9.56 | 7,800 | — | — |
| 2000-11-06 | $8.34 | $9.49 | 37,000 | — | — |
| 2000-11-03 | $8.34 | $9.49 | 97,200 | — | — |
| 2000-11-02 | $8.25 | $9.38 | 79,800 | — | — |
| 2000-11-01 | $8.06 | $9.17 | 130,400 | — | — |
| 2000-10-31 | $8.09 | $9.20 | 198,800 | — | — |
| 2000-10-30 | $8.25 | $9.38 | 191,200 | — | — |
| 2000-10-27 | $8.06 | $9.17 | 75,400 | — | — |
| 2000-10-26 | $7.72 | $8.78 | 69,400 | — | — |
| 2000-10-25 | $7.44 | $8.46 | 13,400 | — | — |
| 2000-10-24 | $7.53 | $8.56 | 143,000 | — | — |
| 2000-10-23 | $7.38 | $8.39 | 22,000 | — | — |
| 2000-10-20 | $7.38 | $8.39 | 11,400 | — | — |
| 2000-10-19 | $7.38 | $8.39 | 31,000 | — | — |
| 2000-10-18 | $7.16 | $8.14 | 54,200 | — | — |
| 2000-10-17 | $7.16 | $8.14 | 32,800 | — | — |
| 2000-10-16 | $7.19 | $8.17 | 17,800 | — | — |
| 2000-10-13 | $7.13 | $8.10 | 4,600 | — | — |
| 2000-10-12 | $7.06 | $8.03 | 28,800 | — | — |
| 2000-10-11 | $7.00 | $7.96 | 51,800 | — | — |
| 2000-10-10 | $6.69 | $7.60 | 6,600 | — | — |
| 2000-10-09 | $6.78 | $7.71 | 14,400 | — | — |
| 2000-10-06 | $6.81 | $7.75 | 3,000 | — | — |
| 2000-10-05 | $6.88 | $7.82 | 3,800 | — | — |
| 2000-10-04 | $6.81 | $7.75 | 243,200 | — | — |
| 2000-10-03 | $6.88 | $7.82 | 263,800 | — | — |
| 2000-10-02 | $6.72 | $7.64 | 127,200 | — | — |
| 2000-09-29 | $6.69 | $7.60 | 122,800 | — | — |
| 2000-09-28 | $5.97 | $6.79 | 138,000 | — | — |
| 2000-09-27 | $6.09 | $6.93 | 26,200 | — | — |
| 2000-09-26 | $6.16 | $7.00 | 41,600 | — | — |
| 2000-09-25 | $6.06 | $6.89 | 139,600 | — | — |
| 2000-09-22 | $6.25 | $7.11 | 133,200 | — | — |
| 2000-09-21 | $6.47 | $7.35 | 64,200 | — | — |
| 2000-09-20 | $6.56 | $7.46 | 20,000 | — | — |
| 2000-09-19 | $6.59 | $7.50 | 59,600 | — | — |
| 2000-09-18 | $6.63 | $7.53 | 278,800 | — | — |
| 2000-09-15 | $6.91 | $7.85 | 35,600 | — | — |
| 2000-09-14 | $6.81 | $7.75 | 6,000 | — | — |
| 2000-09-13 | $6.91 | $7.85 | 52,000 | — | — |
| 2000-09-12 | $7.09 | $8.07 | 29,000 | — | — |
| 2000-09-11 | $7.16 | $8.14 | 56,600 | — | — |
| 2000-09-08 | $7.22 | $8.21 | 36,400 | — | — |
| 2000-09-07 | $7.31 | $8.31 | 77,200 | — | — |
| 2000-09-06 | $7.31 | $8.31 | 84,800 | — | — |
| 2000-09-05 | $7.31 | $8.31 | 45,600 | — | — |
| 2000-09-01 | $7.22 | $8.21 | 27,200 | — | — |
| 2000-08-31 | $7.25 | $8.24 | 94,200 | — | — |
| 2000-08-30 | $7.25 | $8.24 | 47,200 | — | — |
| 2000-08-29 | $7.44 | $8.46 | 39,400 | — | — |
| 2000-08-28 | $7.53 | $8.56 | 88,800 | — | — |
| 2000-08-25 | $7.31 | $8.31 | 49,200 | — | — |
| 2000-08-24 | $7.06 | $8.03 | 9,000 | — | — |
| 2000-08-23 | $6.88 | $7.82 | 57,200 | — | — |
| 2000-08-22 | $6.75 | $7.67 | 117,200 | — | — |
| 2000-08-21 | $6.97 | $7.92 | 59,600 | — | — |
| 2000-08-18 | $6.94 | $7.89 | 99,600 | — | — |
| 2000-08-17 | $6.88 | $7.82 | 21,800 | — | — |
| 2000-08-16 | $6.91 | $7.85 | 76,400 | — | — |
| 2000-08-15 | $6.88 | $7.82 | 145,800 | — | — |
| 2000-08-14 | $6.94 | $7.89 | 50,800 | — | — |
| 2000-08-11 | $6.94 | $7.89 | 72,200 | — | — |
| 2000-08-10 | $6.78 | $7.71 | 106,000 | — | — |
| 2000-08-09 | $6.91 | $7.77 | 53,200 | — | — |
| 2000-08-08 | $6.94 | $7.80 | 43,400 | — | — |
| 2000-08-07 | $6.94 | $7.80 | 29,200 | — | — |
| 2000-08-04 | $6.91 | $7.77 | 68,800 | — | — |
| 2000-08-03 | $6.59 | $7.42 | 26,800 | — | — |
| 2000-08-02 | $6.47 | $7.27 | 64,200 | — | — |
| 2000-08-01 | $6.50 | $7.31 | 22,200 | — | — |
| 2000-07-31 | $6.63 | $7.45 | 73,800 | — | — |
| 2000-07-28 | $6.47 | $7.27 | 59,600 | — | — |
| 2000-07-27 | $6.50 | $7.31 | 120,600 | — | — |
| 2000-07-26 | $6.78 | $7.63 | 92,400 | — | — |
| 2000-07-25 | $6.94 | $7.80 | 37,600 | — | — |
| 2000-07-24 | $6.81 | $7.66 | 39,400 | — | — |
| 2000-07-21 | $6.94 | $7.80 | 25,600 | — | — |
| 2000-07-20 | $6.97 | $7.84 | 148,200 | — | — |
| 2000-07-19 | $6.81 | $7.66 | 49,000 | — | — |
| 2000-07-18 | $7.06 | $7.94 | 10,400 | — | — |
| 2000-07-17 | $7.09 | $7.98 | 45,200 | — | — |
| 2000-07-14 | $7.06 | $7.94 | 29,400 | — | — |
| 2000-07-13 | $6.78 | $7.63 | 97,200 | — | — |
| 2000-07-12 | $6.56 | $7.38 | 331,400 | — | — |
| 2000-07-11 | $6.44 | $7.24 | 126,600 | — | — |
| 2000-07-10 | $6.53 | $7.35 | 65,600 | — | — |
| 2000-07-07 | $6.53 | $7.35 | 57,400 | — | — |
| 2000-07-06 | $6.47 | $7.27 | 122,600 | — | — |
| 2000-07-05 | $6.63 | $7.45 | 14,600 | — | — |
| 2000-07-03 | $6.59 | $7.42 | 10,000 | — | — |
| 2000-06-30 | $6.26 | $7.04 | 316,800 | — | — |
| 2000-06-29 | $6.31 | $7.10 | 75,400 | — | — |
| 2000-06-28 | $6.59 | $7.42 | 163,800 | — | — |
| 2000-06-27 | $6.56 | $7.38 | 74,400 | — | — |
| 2000-06-26 | $6.66 | $7.49 | 38,400 | — | — |
| 2000-06-23 | $6.66 | $7.49 | 58,600 | — | — |
| 2000-06-22 | $6.66 | $7.49 | 100,800 | — | — |
| 2000-06-21 | $6.84 | $7.70 | 56,200 | — | — |
| 2000-06-20 | $6.81 | $7.66 | 877,400 | — | — |
| 2000-06-19 | $6.56 | $7.38 | 68,400 | — | — |
| 2000-06-16 | $6.31 | $7.10 | 104,600 | — | — |
| 2000-06-15 | $6.63 | $7.45 | 74,800 | — | — |
| 2000-06-14 | $6.53 | $7.35 | 32,800 | — | — |
| 2000-06-13 | $6.50 | $7.31 | 98,000 | — | — |
| 2000-06-12 | $6.50 | $7.31 | 89,000 | — | — |
| 2000-06-09 | $6.69 | $7.52 | 92,000 | — | — |
| 2000-06-08 | $6.50 | $7.31 | 600,200 | — | — |
| 2000-06-07 | $6.81 | $7.66 | 29,400 | — | — |
| 2000-06-06 | $6.88 | $7.73 | 25,400 | — | — |
| 2000-06-05 | $6.88 | $7.73 | 24,600 | — | — |
| 2000-06-02 | $6.84 | $7.70 | 64,800 | — | — |
| 2000-06-01 | $6.81 | $7.66 | 23,800 | — | — |
| 2000-05-31 | $6.88 | $7.73 | 80,200 | — | — |
| 2000-05-30 | $6.84 | $7.70 | 54,800 | — | — |
| 2000-05-26 | $7.13 | $8.01 | 31,400 | — | — |
| 2000-05-25 | $7.00 | $7.87 | 81,000 | — | — |
| 2000-05-24 | $7.06 | $7.94 | 81,200 | — | — |
| 2000-05-23 | $7.13 | $8.01 | 51,600 | — | — |
| 2000-05-22 | $7.47 | $8.40 | 5,800 | — | — |
| 2000-05-19 | $7.56 | $8.50 | 31,200 | — | — |
| 2000-05-18 | $7.41 | $8.33 | 73,600 | — | — |
| 2000-05-17 | $7.56 | $8.50 | 58,400 | — | — |
| 2000-05-16 | $7.69 | $8.65 | 40,400 | — | — |
| 2000-05-15 | $7.75 | $8.72 | 92,200 | — | — |
| 2000-05-12 | $7.41 | $8.33 | 44,800 | — | — |
| 2000-05-11 | $7.41 | $8.33 | 105,800 | — | — |
| 2000-05-10 | $7.41 | $8.33 | 86,600 | — | — |
| 2000-05-09 | $7.56 | $8.50 | 79,600 | — | — |
| 2000-05-08 | $7.56 | $8.50 | 44,200 | — | — |
| 2000-05-05 | $7.66 | $8.61 | 33,800 | — | — |
| 2000-05-04 | $7.47 | $8.40 | 265,600 | — | — |
| 2000-05-03 | $7.47 | $8.32 | 70,800 | — | — |
| 2000-05-02 | $7.31 | $8.14 | 167,800 | — | — |
| 2000-05-01 | $7.34 | $8.18 | 15,800 | — | — |
| 2000-04-28 | $7.28 | $8.11 | 60,800 | — | — |
| 2000-04-27 | $7.25 | $8.07 | 131,000 | — | — |
| 2000-04-26 | $7.16 | $7.97 | 125,000 | — | — |
| 2000-04-25 | $7.44 | $8.28 | 54,600 | — | — |
| 2000-04-24 | $7.03 | $7.83 | 15,000 | — | — |
| 2000-04-20 | $7.09 | $7.90 | 124,400 | — | — |
| 2000-04-19 | $7.09 | $7.90 | 63,800 | — | — |
| 2000-04-18 | $7.13 | $7.93 | 42,600 | — | — |
| 2000-04-17 | $7.00 | $7.79 | 68,200 | — | — |
| 2000-04-14 | $7.25 | $8.07 | 89,000 | — | — |
| 2000-04-13 | $7.34 | $8.18 | 95,600 | — | — |
| 2000-04-12 | $7.16 | $7.97 | 57,200 | — | — |
| 2000-04-11 | $7.19 | $8.00 | 38,800 | — | — |
| 2000-04-10 | $7.16 | $7.97 | 180,800 | — | — |
| 2000-04-07 | $7.22 | $8.04 | 45,200 | — | — |
| 2000-04-06 | $7.16 | $7.97 | 70,600 | — | — |
| 2000-04-05 | $7.00 | $7.79 | 223,000 | — | — |
| 2000-04-04 | $6.78 | $7.55 | 144,200 | — | — |
| 2000-04-03 | $6.66 | $7.41 | 71,600 | — | — |
| 2000-03-31 | $6.47 | $7.20 | 134,200 | — | — |
| 2000-03-30 | $6.50 | $7.24 | 91,600 | — | — |
| 2000-03-29 | $6.41 | $7.13 | 142,800 | — | — |
| 2000-03-28 | $6.75 | $7.51 | 34,200 | — | — |
| 2000-03-27 | $6.88 | $7.65 | 61,800 | — | — |
| 2000-03-24 | $6.69 | $7.45 | 34,000 | — | — |
| 2000-03-23 | $6.69 | $7.45 | 37,800 | — | — |
| 2000-03-22 | $6.56 | $7.31 | 45,600 | — | — |
| 2000-03-21 | $6.53 | $7.27 | 44,200 | — | — |
| 2000-03-20 | $6.44 | $7.17 | 113,800 | — | — |
| 2000-03-17 | $6.34 | $7.06 | 71,200 | — | — |
| 2000-03-16 | $6.34 | $7.06 | 67,600 | — | — |
| 2000-03-15 | $6.38 | $7.10 | 163,800 | — | — |
| 2000-03-14 | $6.22 | $6.92 | 22,800 | — | — |
| 2000-03-13 | $6.28 | $6.99 | 68,600 | — | — |
| 2000-03-10 | $6.28 | $6.99 | 166,000 | — | — |
| 2000-03-09 | $6.44 | $7.17 | 45,200 | — | — |
| 2000-03-08 | $6.50 | $7.24 | 88,600 | — | — |
| 2000-03-07 | $6.50 | $7.24 | 38,600 | — | — |
| 2000-03-06 | $6.50 | $7.24 | 52,400 | — | — |
| 2000-03-03 | $6.53 | $7.27 | 122,400 | — | — |
| 2000-03-02 | $6.44 | $7.17 | 35,400 | — | — |
| 2000-03-01 | $6.47 | $7.20 | 254,800 | — | — |
| 2000-02-29 | $6.81 | $7.58 | 49,200 | — | — |
| 2000-02-28 | $7.03 | $7.83 | 28,400 | — | — |
| 2000-02-25 | $6.94 | $7.72 | 48,600 | — | — |
| 2000-02-24 | $7.03 | $7.83 | 93,400 | — | — |
| 2000-02-23 | $7.06 | $7.86 | 58,800 | — | — |
| 2000-02-22 | $7.16 | $7.97 | 14,600 | — | — |
| 2000-02-18 | $7.22 | $8.04 | 23,200 | — | — |
| 2000-02-17 | $7.19 | $8.00 | 40,600 | — | — |
| 2000-02-16 | $7.22 | $8.04 | 24,600 | — | — |
| 2000-02-15 | $7.38 | $8.21 | 31,200 | — | — |
| 2000-02-14 | $7.41 | $8.25 | 39,400 | — | — |
| 2000-02-11 | $7.38 | $8.21 | 61,800 | — | — |
| 2000-02-10 | $7.13 | $7.93 | 80,600 | — | — |
| 2000-02-09 | $7.44 | $8.20 | 70,800 | — | — |
| 2000-02-08 | $7.44 | $8.20 | 62,200 | — | — |
| 2000-02-07 | $7.44 | $8.20 | 17,800 | — | — |
| 2000-02-04 | $7.41 | $8.16 | 13,400 | — | — |
| 2000-02-03 | $7.44 | $8.20 | 74,000 | — | — |
| 2000-02-02 | $7.50 | $8.27 | 125,800 | — | — |
| 2000-02-01 | $7.28 | $8.02 | 35,600 | — | — |
| 2000-01-31 | $7.13 | $7.85 | 86,800 | — | — |
| 2000-01-28 | $7.28 | $8.02 | 64,200 | — | — |
| 2000-01-27 | $7.38 | $8.13 | 236,800 | — | — |
| 2000-01-26 | $7.16 | $7.89 | 31,000 | — | — |
| 2000-01-25 | $7.28 | $8.02 | 51,200 | — | — |
| 2000-01-24 | $7.31 | $8.06 | 41,800 | — | — |
| 2000-01-21 | $7.28 | $8.02 | 38,200 | — | — |
| 2000-01-20 | $7.38 | $8.13 | 42,800 | — | — |
| 2000-01-19 | $7.50 | $8.27 | 75,200 | — | — |
| 2000-01-18 | $7.56 | $8.33 | 19,200 | — | — |
| 2000-01-14 | $7.59 | $8.37 | 146,600 | — | — |
| 2000-01-13 | $7.47 | $8.23 | 82,400 | — | — |
| 2000-01-12 | $7.78 | $8.58 | 48,800 | — | — |
| 2000-01-11 | $8.13 | $8.95 | 166,400 | — | — |
| 2000-01-10 | $7.38 | $8.13 | 53,800 | — | — |
| 2000-01-07 | $7.28 | $8.02 | 90,800 | — | — |
| 2000-01-06 | $6.81 | $7.51 | 61,600 | — | — |
| 2000-01-05 | $6.50 | $7.16 | 30,200 | — | — |
| 2000-01-04 | $6.34 | $6.99 | 58,200 | — | — |
| 2000-01-03 | $6.44 | $7.09 | 28,000 | — | — |