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
- 1997-06-13 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 | $8.73 | $8.73 | 172,800 | — | — |
| 2000-12-28 | $8.72 | $8.72 | 101,200 | — | — |
| 2000-12-27 | $8.50 | $8.50 | 143,600 | — | — |
| 2000-12-26 | $8.30 | $8.30 | 212,400 | — | — |
| 2000-12-22 | $8.39 | $8.39 | 199,600 | — | — |
| 2000-12-21 | $7.84 | $7.84 | 150,000 | — | — |
| 2000-12-20 | $8.14 | $8.14 | 228,000 | — | — |
| 2000-12-19 | $8.61 | $8.61 | 474,000 | — | — |
| 2000-12-18 | $8.25 | $8.25 | 553,600 | — | — |
| 2000-12-15 | $8.63 | $8.63 | 484,000 | — | — |
| 2000-12-14 | $8.38 | $8.37 | 237,200 | — | — |
| 2000-12-13 | $8.47 | $8.47 | 362,000 | — | — |
| 2000-12-12 | $8.36 | $8.36 | 691,600 | — | — |
| 2000-12-11 | $7.59 | $7.59 | 142,800 | — | — |
| 2000-12-08 | $7.53 | $7.53 | 212,400 | — | — |
| 2000-12-07 | $7.39 | $7.39 | 212,800 | — | — |
| 2000-12-06 | $7.13 | $7.12 | 92,400 | — | — |
| 2000-12-05 | $7.14 | $7.14 | 119,600 | — | — |
| 2000-12-04 | $7.13 | $7.12 | 233,200 | — | — |
| 2000-12-01 | $7.05 | $7.05 | 200,400 | — | — |
| 2000-11-30 | $7.08 | $7.08 | 268,800 | — | — |
| 2000-11-29 | $6.80 | $6.80 | 87,200 | — | — |
| 2000-11-28 | $6.84 | $6.84 | 54,000 | — | — |
| 2000-11-27 | $6.83 | $6.83 | 66,000 | — | — |
| 2000-11-24 | $6.84 | $6.84 | 48,000 | — | — |
| 2000-11-22 | $6.75 | $6.75 | 238,800 | — | — |
| 2000-11-21 | $7.08 | $7.08 | 280,800 | — | — |
| 2000-11-20 | $7.33 | $7.33 | 344,400 | — | — |
| 2000-11-17 | $7.19 | $7.19 | 113,600 | — | — |
| 2000-11-16 | $7.03 | $7.03 | 325,200 | — | — |
| 2000-11-15 | $7.34 | $7.34 | 375,200 | — | — |
| 2000-11-14 | $7.45 | $7.45 | 551,600 | — | — |
| 2000-11-13 | $7.50 | $7.50 | 392,000 | — | — |
| 2000-11-10 | $7.08 | $7.08 | 162,800 | — | — |
| 2000-11-09 | $6.75 | $6.75 | 112,400 | — | — |
| 2000-11-08 | $6.61 | $6.61 | 75,200 | — | — |
| 2000-11-07 | $6.55 | $6.55 | 111,200 | — | — |
| 2000-11-06 | $6.38 | $6.37 | 79,600 | — | — |
| 2000-11-03 | $6.47 | $6.47 | 321,200 | — | — |
| 2000-11-02 | $6.31 | $6.31 | 489,600 | — | — |
| 2000-11-01 | $6.33 | $6.33 | 252,800 | — | — |
| 2000-10-31 | $6.14 | $6.14 | 408,000 | — | — |
| 2000-10-30 | $5.45 | $5.45 | 310,400 | — | — |
| 2000-10-27 | $5.19 | $5.19 | 101,600 | — | — |
| 2000-10-26 | $5.17 | $5.17 | 364,400 | — | — |
| 2000-10-25 | $5.00 | $5.00 | 232,000 | — | — |
| 2000-10-24 | $4.86 | $4.86 | 84,800 | — | — |
| 2000-10-23 | $4.88 | $4.87 | 158,400 | — | — |
| 2000-10-20 | $4.69 | $4.69 | 105,600 | — | — |
| 2000-10-19 | $4.61 | $4.61 | 112,000 | — | — |
| 2000-10-18 | $4.72 | $4.72 | 205,200 | — | — |
| 2000-10-17 | $4.75 | $4.75 | 111,600 | — | — |
| 2000-10-16 | $4.86 | $4.86 | 68,400 | — | — |
| 2000-10-13 | $4.78 | $4.78 | 77,200 | — | — |
| 2000-10-12 | $4.78 | $4.78 | 54,800 | — | — |
| 2000-10-11 | $4.81 | $4.81 | 406,400 | — | — |
| 2000-10-10 | $4.80 | $4.80 | 311,600 | — | — |
| 2000-10-09 | $4.88 | $4.87 | 204,800 | — | — |
| 2000-10-06 | $4.92 | $4.92 | 169,600 | — | — |
| 2000-10-05 | $5.13 | $5.12 | 208,800 | — | — |
| 2000-10-04 | $4.95 | $4.95 | 105,600 | — | — |
| 2000-10-03 | $5.00 | $5.00 | 114,800 | — | — |
| 2000-10-02 | $5.22 | $5.22 | 284,400 | — | — |
| 2000-09-29 | $5.53 | $5.53 | 592,400 | — | — |
| 2000-09-28 | $4.88 | $4.87 | 293,600 | — | — |
| 2000-09-27 | $4.91 | $4.91 | 157,600 | — | — |
| 2000-09-26 | $5.13 | $5.12 | 114,000 | — | — |
| 2000-09-25 | $5.22 | $5.22 | 128,400 | — | — |
| 2000-09-22 | $5.30 | $5.30 | 205,200 | — | — |
| 2000-09-21 | $5.42 | $5.42 | 123,600 | — | — |
| 2000-09-20 | $5.33 | $5.33 | 1,292,000 | — | — |
| 2000-09-19 | $5.39 | $5.39 | 68,000 | — | — |
| 2000-09-18 | $5.38 | $5.38 | 163,600 | — | — |
| 2000-09-15 | $5.63 | $5.62 | 282,800 | — | — |
| 2000-09-14 | $5.47 | $5.47 | 650,000 | — | — |
| 2000-09-13 | $5.45 | $5.45 | 172,800 | — | — |
| 2000-09-12 | $5.78 | $5.78 | 442,800 | — | — |
| 2000-09-11 | $5.67 | $5.67 | 218,000 | — | — |
| 2000-09-08 | $5.67 | $5.67 | 113,600 | — | — |
| 2000-09-07 | $5.91 | $5.91 | 160,800 | — | — |
| 2000-09-06 | $5.72 | $5.72 | 158,000 | — | — |
| 2000-09-05 | $5.59 | $5.59 | 221,200 | — | — |
| 2000-09-01 | $5.56 | $5.56 | 62,400 | — | — |
| 2000-08-31 | $5.53 | $5.53 | 155,600 | — | — |
| 2000-08-30 | $5.52 | $5.52 | 174,000 | — | — |
| 2000-08-29 | $5.64 | $5.64 | 168,400 | — | — |
| 2000-08-28 | $5.66 | $5.66 | 47,600 | — | — |
| 2000-08-25 | $5.75 | $5.75 | 67,600 | — | — |
| 2000-08-24 | $5.59 | $5.59 | 681,200 | — | — |
| 2000-08-23 | $5.70 | $5.70 | 29,600 | — | — |
| 2000-08-22 | $5.70 | $5.70 | 306,800 | — | — |
| 2000-08-21 | $5.81 | $5.81 | 542,400 | — | — |
| 2000-08-18 | $5.80 | $5.80 | 243,600 | — | — |
| 2000-08-17 | $5.83 | $5.83 | 483,200 | — | — |
| 2000-08-16 | $5.78 | $5.78 | 241,200 | — | — |
| 2000-08-15 | $5.64 | $5.64 | 24,000 | — | — |
| 2000-08-14 | $5.72 | $5.72 | 118,800 | — | — |
| 2000-08-11 | $5.72 | $5.72 | 41,200 | — | — |
| 2000-08-10 | $5.73 | $5.73 | 117,200 | — | — |
| 2000-08-09 | $5.81 | $5.81 | 188,400 | — | — |
| 2000-08-08 | $5.75 | $5.75 | 171,600 | — | — |
| 2000-08-07 | $5.75 | $5.75 | 95,600 | — | — |
| 2000-08-04 | $5.75 | $5.75 | 108,000 | — | — |
| 2000-08-03 | $5.84 | $5.84 | 62,800 | — | — |
| 2000-08-02 | $5.95 | $5.95 | 21,200 | — | — |
| 2000-08-01 | $5.94 | $5.94 | 89,600 | — | — |
| 2000-07-31 | $5.97 | $5.97 | 88,400 | — | — |
| 2000-07-28 | $5.94 | $5.94 | 272,400 | — | — |
| 2000-07-27 | $5.91 | $5.91 | 100,400 | — | — |
| 2000-07-26 | $6.00 | $6.00 | 102,000 | — | — |
| 2000-07-25 | $6.00 | $6.00 | 118,400 | — | — |
| 2000-07-24 | $6.11 | $6.11 | 148,400 | — | — |
| 2000-07-21 | $5.92 | $5.92 | 115,200 | — | — |
| 2000-07-20 | $6.02 | $6.02 | 131,200 | — | — |
| 2000-07-19 | $5.91 | $5.91 | 164,800 | — | — |
| 2000-07-18 | $5.91 | $5.91 | 131,600 | — | — |
| 2000-07-17 | $5.84 | $5.84 | 157,200 | — | — |
| 2000-07-14 | $5.81 | $5.81 | 126,000 | — | — |
| 2000-07-13 | $5.75 | $5.75 | 113,200 | — | — |
| 2000-07-12 | $5.75 | $5.75 | 97,600 | — | — |
| 2000-07-11 | $5.73 | $5.73 | 175,600 | — | — |
| 2000-07-10 | $5.73 | $5.73 | 213,200 | — | — |
| 2000-07-07 | $5.86 | $5.86 | 226,800 | — | — |
| 2000-07-06 | $5.69 | $5.69 | 551,200 | — | — |
| 2000-07-05 | $5.55 | $5.55 | 207,200 | — | — |
| 2000-07-03 | $5.78 | $5.78 | 50,000 | — | — |
| 2000-06-30 | $5.54 | $5.54 | 555,600 | — | — |
| 2000-06-29 | $5.92 | $5.92 | 152,000 | — | — |
| 2000-06-28 | $5.88 | $5.87 | 252,000 | — | — |
| 2000-06-27 | $5.91 | $5.91 | 320,000 | — | — |
| 2000-06-26 | $6.08 | $6.08 | 238,000 | — | — |
| 2000-06-23 | $6.30 | $6.30 | 129,200 | — | — |
| 2000-06-22 | $6.33 | $6.33 | 198,800 | — | — |
| 2000-06-21 | $6.55 | $6.55 | 468,000 | — | — |
| 2000-06-20 | $6.91 | $6.91 | 483,600 | — | — |
| 2000-06-19 | $6.47 | $6.47 | 356,400 | — | — |
| 2000-06-16 | $5.97 | $5.97 | 332,400 | — | — |
| 2000-06-15 | $5.48 | $5.48 | 193,200 | — | — |
| 2000-06-14 | $5.33 | $5.33 | 249,600 | — | — |
| 2000-06-13 | $5.11 | $5.11 | 192,000 | — | — |
| 2000-06-12 | $5.27 | $5.27 | 106,400 | — | — |
| 2000-06-09 | $5.27 | $5.27 | 240,800 | — | — |
| 2000-06-08 | $5.25 | $5.25 | 200,000 | — | — |
| 2000-06-07 | $5.41 | $5.41 | 738,000 | — | — |
| 2000-06-06 | $5.41 | $5.41 | 1,062,000 | — | — |
| 2000-06-05 | $5.56 | $5.56 | 157,600 | — | — |
| 2000-06-02 | $5.59 | $5.59 | 216,800 | — | — |
| 2000-06-01 | $5.55 | $5.55 | 896,400 | — | — |
| 2000-05-31 | $5.19 | $5.19 | 273,600 | — | — |
| 2000-05-30 | $5.44 | $5.44 | 193,600 | — | — |
| 2000-05-26 | $5.41 | $5.41 | 22,000 | — | — |
| 2000-05-25 | $5.47 | $5.47 | 45,200 | — | — |
| 2000-05-24 | $5.45 | $5.45 | 264,800 | — | — |
| 2000-05-23 | $5.52 | $5.52 | 122,400 | — | — |
| 2000-05-22 | $5.53 | $5.53 | 184,000 | — | — |
| 2000-05-19 | $5.59 | $5.59 | 285,200 | — | — |
| 2000-05-18 | $5.66 | $5.66 | 148,400 | — | — |
| 2000-05-17 | $5.61 | $5.61 | 185,200 | — | — |
| 2000-05-16 | $5.72 | $5.72 | 44,000 | — | — |
| 2000-05-15 | $5.75 | $5.75 | 334,800 | — | — |
| 2000-05-12 | $5.50 | $5.50 | 193,600 | — | — |
| 2000-05-11 | $5.63 | $5.62 | 60,400 | — | — |
| 2000-05-10 | $5.61 | $5.61 | 141,600 | — | — |
| 2000-05-09 | $5.69 | $5.69 | 193,600 | — | — |
| 2000-05-08 | $5.53 | $5.53 | 356,400 | — | — |
| 2000-05-05 | $5.73 | $5.73 | 940,400 | — | — |
| 2000-05-04 | $5.75 | $5.75 | 85,600 | — | — |
| 2000-05-03 | $5.75 | $5.75 | 255,200 | — | — |
| 2000-05-02 | $5.73 | $5.73 | 266,000 | — | — |
| 2000-05-01 | $5.77 | $5.77 | 586,400 | — | — |
| 2000-04-28 | $5.89 | $5.89 | 215,600 | — | — |
| 2000-04-27 | $5.78 | $5.78 | 738,400 | — | — |
| 2000-04-26 | $5.86 | $5.86 | 359,600 | — | — |
| 2000-04-25 | $5.91 | $5.91 | 370,000 | — | — |
| 2000-04-24 | $5.92 | $5.92 | 117,200 | — | — |
| 2000-04-20 | $5.98 | $5.98 | 417,600 | — | — |
| 2000-04-19 | $6.20 | $6.20 | 242,000 | — | — |
| 2000-04-18 | $6.34 | $6.34 | 205,200 | — | — |
| 2000-04-17 | $6.55 | $6.55 | 848,000 | — | — |
| 2000-04-14 | $7.17 | $7.17 | 260,400 | — | — |
| 2000-04-13 | $7.67 | $7.67 | 216,000 | — | — |
| 2000-04-12 | $7.77 | $7.77 | 225,600 | — | — |
| 2000-04-11 | $7.86 | $7.86 | 108,000 | — | — |
| 2000-04-10 | $7.95 | $7.95 | 76,000 | — | — |
| 2000-04-07 | $7.98 | $7.98 | 525,200 | — | — |
| 2000-04-06 | $8.02 | $8.02 | 221,200 | — | — |
| 2000-04-05 | $7.78 | $7.78 | 239,200 | — | — |
| 2000-04-04 | $7.72 | $7.72 | 332,000 | — | — |
| 2000-04-03 | $7.84 | $7.84 | 371,600 | — | — |
| 2000-03-31 | $7.63 | $7.62 | 514,800 | — | — |
| 2000-03-30 | $8.11 | $8.11 | 642,000 | — | — |
| 2000-03-29 | $8.39 | $8.39 | 214,400 | — | — |
| 2000-03-28 | $8.61 | $8.61 | 479,200 | — | — |
| 2000-03-27 | $8.52 | $8.52 | 1,145,200 | — | — |
| 2000-03-24 | $8.78 | $8.78 | 276,800 | — | — |
| 2000-03-23 | $8.75 | $8.75 | 748,400 | — | — |
| 2000-03-22 | $8.95 | $8.95 | 72,800 | — | — |
| 2000-03-21 | $8.89 | $8.89 | 124,400 | — | — |
| 2000-03-20 | $9.06 | $9.06 | 214,000 | — | — |
| 2000-03-17 | $8.73 | $8.73 | 394,800 | — | — |
| 2000-03-16 | $8.73 | $8.73 | 218,400 | — | — |
| 2000-03-15 | $8.70 | $8.70 | 303,600 | — | — |
| 2000-03-14 | $8.36 | $8.36 | 1,434,400 | — | — |
| 2000-03-13 | $8.83 | $8.83 | 139,600 | — | — |
| 2000-03-10 | $9.23 | $9.23 | 116,000 | — | — |
| 2000-03-09 | $9.36 | $9.36 | 161,600 | — | — |
| 2000-03-08 | $9.30 | $9.30 | 149,200 | — | — |
| 2000-03-07 | $9.00 | $9.00 | 214,800 | — | — |
| 2000-03-06 | $8.83 | $8.83 | 364,800 | — | — |
| 2000-03-03 | $8.83 | $8.83 | 317,200 | — | — |
| 2000-03-02 | $8.56 | $8.56 | 312,400 | — | — |
| 2000-03-01 | $8.56 | $8.56 | 162,800 | — | — |
| 2000-02-29 | $8.55 | $8.55 | 215,200 | — | — |
| 2000-02-28 | $8.50 | $8.50 | 215,200 | — | — |
| 2000-02-25 | $8.44 | $8.44 | 153,200 | — | — |
| 2000-02-24 | $8.45 | $8.45 | 146,800 | — | — |
| 2000-02-23 | $8.48 | $8.48 | 328,400 | — | — |
| 2000-02-22 | $8.56 | $8.56 | 221,200 | — | — |
| 2000-02-18 | $8.77 | $8.77 | 114,000 | — | — |
| 2000-02-17 | $9.02 | $9.02 | 356,400 | — | — |
| 2000-02-16 | $8.97 | $8.97 | 70,400 | — | — |
| 2000-02-15 | $9.03 | $9.03 | 190,800 | — | — |
| 2000-02-14 | $9.16 | $9.16 | 194,800 | — | — |
| 2000-02-11 | $9.38 | $9.37 | 100,000 | — | — |
| 2000-02-10 | $9.30 | $9.30 | 85,200 | — | — |
| 2000-02-09 | $9.22 | $9.22 | 143,200 | — | — |
| 2000-02-08 | $9.53 | $9.53 | 289,200 | — | — |
| 2000-02-07 | $9.19 | $9.19 | 210,400 | — | — |
| 2000-02-04 | $9.48 | $9.48 | 256,800 | — | — |
| 2000-02-03 | $9.45 | $9.45 | 195,200 | — | — |
| 2000-02-02 | $9.34 | $9.34 | 51,200 | — | — |
| 2000-02-01 | $9.19 | $9.19 | 230,000 | — | — |
| 2000-01-31 | $9.27 | $9.27 | 196,400 | — | — |
| 2000-01-28 | $9.20 | $9.20 | 218,000 | — | — |
| 2000-01-27 | $9.31 | $9.31 | 467,600 | — | — |
| 2000-01-26 | $9.55 | $9.55 | 286,800 | — | — |
| 2000-01-25 | $9.38 | $9.37 | 559,600 | — | — |
| 2000-01-24 | $8.92 | $8.92 | 290,400 | — | — |
| 2000-01-21 | $8.44 | $8.44 | 78,400 | — | — |
| 2000-01-20 | $8.50 | $8.50 | 234,400 | — | — |
| 2000-01-19 | $8.00 | $8.00 | 1,666,400 | — | — |
| 2000-01-18 | $7.77 | $7.77 | 154,800 | — | — |
| 2000-01-14 | $7.97 | $7.97 | 68,800 | — | — |
| 2000-01-13 | $7.98 | $7.98 | 75,200 | — | — |
| 2000-01-12 | $8.06 | $8.06 | 72,400 | — | — |
| 2000-01-11 | $8.13 | $8.12 | 222,000 | — | — |
| 2000-01-10 | $7.72 | $7.72 | 161,200 | — | — |
| 2000-01-07 | $7.56 | $7.56 | 194,800 | — | — |
| 2000-01-06 | $7.59 | $7.59 | 147,200 | — | — |
| 2000-01-05 | $7.75 | $7.75 | 213,200 | — | — |
| 2000-01-04 | $7.84 | $7.84 | 368,400 | — | — |
| 2000-01-03 | $8.13 | $8.12 | 588,000 | — | — |