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
- 1980-05-29 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 | $8.59 | $8.99 | 152,550 | — | — |
| 2000-12-28 | $8.67 | $9.06 | 48,938 | — | — |
| 2000-12-27 | $8.59 | $8.99 | 50,625 | — | — |
| 2000-12-26 | $8.59 | $8.99 | 21,938 | — | — |
| 2000-12-22 | $8.59 | $8.99 | 26,325 | — | — |
| 2000-12-21 | $8.52 | $8.91 | 18,900 | — | — |
| 2000-12-20 | $8.59 | $8.99 | 21,600 | — | — |
| 2000-12-19 | $8.59 | $8.99 | 257,513 | — | — |
| 2000-12-18 | $8.67 | $9.06 | 70,538 | — | — |
| 2000-12-15 | $8.15 | $8.52 | 31,388 | — | — |
| 2000-12-14 | $8.37 | $8.75 | 13,838 | — | — |
| 2000-12-13 | $8.52 | $8.91 | 11,138 | — | — |
| 2000-12-12 | $8.63 | $9.02 | 16,200 | — | — |
| 2000-12-11 | $8.59 | $8.99 | 29,025 | — | — |
| 2000-12-08 | $8.37 | $8.75 | 19,238 | — | — |
| 2000-12-07 | $7.96 | $8.33 | 6,413 | — | — |
| 2000-12-06 | $7.96 | $8.33 | 23,625 | — | — |
| 2000-12-05 | $7.67 | $8.02 | 22,613 | — | — |
| 2000-12-04 | $7.63 | $7.98 | 14,850 | — | — |
| 2000-12-01 | $7.74 | $8.09 | 30,713 | — | — |
| 2000-11-30 | $7.56 | $7.90 | 16,875 | — | — |
| 2000-11-29 | $7.59 | $7.94 | 35,775 | — | — |
| 2000-11-28 | $7.67 | $8.02 | 3,375 | — | — |
| 2000-11-27 | $7.78 | $8.13 | 16,875 | — | — |
| 2000-11-24 | $7.93 | $8.29 | 8,100 | — | — |
| 2000-11-22 | $7.72 | $8.08 | 25,988 | — | — |
| 2000-11-21 | $7.87 | $8.23 | 29,025 | — | — |
| 2000-11-20 | $7.94 | $8.31 | 40,163 | — | — |
| 2000-11-17 | $7.89 | $8.25 | 18,225 | — | — |
| 2000-11-16 | $8.07 | $8.44 | 32,738 | — | — |
| 2000-11-15 | $8.48 | $8.87 | 20,588 | — | — |
| 2000-11-14 | $8.59 | $8.99 | 76,613 | — | — |
| 2000-11-13 | $8.57 | $8.97 | 35,775 | — | — |
| 2000-11-10 | $8.59 | $8.99 | 28,013 | — | — |
| 2000-11-09 | $8.52 | $8.91 | 13,500 | — | — |
| 2000-11-08 | $8.57 | $8.97 | 70,538 | — | — |
| 2000-11-07 | $8.59 | $8.99 | 17,888 | — | — |
| 2000-11-06 | $8.59 | $8.99 | 34,088 | — | — |
| 2000-11-03 | $8.59 | $8.99 | 56,700 | — | — |
| 2000-11-02 | $8.63 | $9.02 | 185,625 | — | — |
| 2000-11-01 | $8.59 | $8.99 | 48,600 | — | — |
| 2000-10-31 | $8.63 | $9.02 | 39,150 | — | — |
| 2000-10-30 | $8.59 | $8.99 | 24,638 | — | — |
| 2000-10-27 | $8.70 | $9.10 | 35,775 | — | — |
| 2000-10-26 | $8.70 | $9.10 | 8,438 | — | — |
| 2000-10-25 | $8.81 | $9.22 | 18,563 | — | — |
| 2000-10-24 | $8.89 | $9.30 | 10,125 | — | — |
| 2000-10-23 | $8.98 | $9.39 | 4,050 | — | — |
| 2000-10-20 | $8.94 | $9.35 | 675 | — | — |
| 2000-10-19 | $8.93 | $9.33 | 2,700 | — | — |
| 2000-10-18 | $8.93 | $9.33 | 6,750 | — | — |
| 2000-10-17 | $8.96 | $9.37 | 21,263 | — | — |
| 2000-10-16 | $8.96 | $9.37 | 10,800 | — | — |
| 2000-10-13 | $9.00 | $9.41 | 11,813 | — | — |
| 2000-10-12 | $8.85 | $9.26 | 12,488 | — | — |
| 2000-10-11 | $8.85 | $9.26 | 8,438 | — | — |
| 2000-10-10 | $8.96 | $9.37 | 12,488 | — | — |
| 2000-10-09 | $9.04 | $9.45 | 28,350 | — | — |
| 2000-10-06 | $8.91 | $9.31 | 57,375 | — | — |
| 2000-10-05 | $8.98 | $9.39 | 16,538 | — | — |
| 2000-10-04 | $9.04 | $9.45 | 48,938 | — | — |
| 2000-10-03 | $9.07 | $9.49 | 16,538 | — | — |
| 2000-10-02 | $9.06 | $9.47 | 47,925 | — | — |
| 2000-09-29 | $8.93 | $9.33 | 22,950 | — | — |
| 2000-09-28 | $9.24 | $9.66 | 28,688 | — | — |
| 2000-09-27 | $9.09 | $9.51 | 7,763 | — | — |
| 2000-09-26 | $9.26 | $9.68 | 69,525 | — | — |
| 2000-09-25 | $9.70 | $10.15 | 11,813 | — | — |
| 2000-09-22 | $9.52 | $9.95 | 31,050 | — | — |
| 2000-09-21 | $9.74 | $10.19 | 38,475 | — | — |
| 2000-09-20 | $9.81 | $10.26 | 24,975 | — | — |
| 2000-09-19 | $9.83 | $10.28 | 26,663 | — | — |
| 2000-09-18 | $9.93 | $10.38 | 9,113 | — | — |
| 2000-09-15 | $9.98 | $10.44 | 16,538 | — | — |
| 2000-09-14 | $9.98 | $10.44 | 21,938 | — | — |
| 2000-09-13 | $10.04 | $10.50 | 13,838 | — | — |
| 2000-09-12 | $10.07 | $10.53 | 37,463 | — | — |
| 2000-09-11 | $9.96 | $10.42 | 8,775 | — | — |
| 2000-09-08 | $10.00 | $10.46 | 35,438 | — | — |
| 2000-09-07 | $10.06 | $10.51 | 28,688 | — | — |
| 2000-09-06 | $9.59 | $10.03 | 14,850 | — | — |
| 2000-09-05 | $9.37 | $9.80 | 24,300 | — | — |
| 2000-09-01 | $9.48 | $9.91 | 18,900 | — | — |
| 2000-08-31 | $9.63 | $10.07 | 7,425 | — | — |
| 2000-08-30 | $9.67 | $10.11 | 15,188 | — | — |
| 2000-08-29 | $9.93 | $10.38 | 16,538 | — | — |
| 2000-08-28 | $10.04 | $10.50 | 10,125 | — | — |
| 2000-08-25 | $10.07 | $10.53 | 9,450 | — | — |
| 2000-08-24 | $10.07 | $10.53 | 67,163 | — | — |
| 2000-08-23 | $9.35 | $9.78 | 675 | — | — |
| 2000-08-22 | $9.43 | $9.86 | 4,725 | — | — |
| 2000-08-21 | $9.46 | $9.90 | 2,363 | — | — |
| 2000-08-18 | $9.37 | $9.80 | 5,400 | — | — |
| 2000-08-17 | $9.30 | $9.72 | 4,725 | — | — |
| 2000-08-16 | $9.22 | $9.64 | 10,125 | — | — |
| 2000-08-15 | $9.11 | $9.53 | 17,213 | — | — |
| 2000-08-14 | $9.26 | $9.68 | 9,788 | — | — |
| 2000-08-11 | $9.22 | $9.64 | 5,063 | — | — |
| 2000-08-10 | $9.11 | $9.53 | 8,100 | — | — |
| 2000-08-09 | $9.19 | $9.60 | 29,700 | — | — |
| 2000-08-08 | $9.41 | $9.84 | 29,025 | — | — |
| 2000-08-07 | $9.48 | $9.91 | 33,750 | — | — |
| 2000-08-04 | $8.89 | $9.30 | 44,213 | — | — |
| 2000-08-03 | $8.89 | $9.30 | 51,638 | — | — |
| 2000-08-02 | $8.65 | $9.04 | 49,275 | — | — |
| 2000-08-01 | $8.56 | $8.95 | 6,750 | — | — |
| 2000-07-31 | $8.59 | $8.99 | 25,988 | — | — |
| 2000-07-28 | $8.39 | $8.77 | 24,638 | — | — |
| 2000-07-27 | $8.31 | $8.69 | 4,050 | — | — |
| 2000-07-26 | $8.37 | $8.75 | 26,663 | — | — |
| 2000-07-25 | $8.26 | $8.64 | 36,113 | — | — |
| 2000-07-24 | $7.83 | $8.19 | 14,175 | — | — |
| 2000-07-21 | $8.02 | $8.38 | 3,713 | — | — |
| 2000-07-20 | $8.02 | $8.38 | 6,750 | — | — |
| 2000-07-19 | $7.93 | $8.29 | 71,213 | — | — |
| 2000-07-18 | $8.22 | $8.60 | 10,463 | — | — |
| 2000-07-17 | $8.22 | $8.60 | 8,775 | — | — |
| 2000-07-14 | $8.30 | $8.68 | 26,663 | — | — |
| 2000-07-13 | $8.31 | $8.69 | 21,600 | — | — |
| 2000-07-12 | $8.30 | $8.68 | 14,513 | — | — |
| 2000-07-11 | $8.20 | $8.58 | 12,488 | — | — |
| 2000-07-10 | $8.26 | $8.64 | 20,588 | — | — |
| 2000-07-07 | $8.07 | $8.44 | 4,388 | — | — |
| 2000-07-06 | $8.11 | $8.48 | 14,175 | — | — |
| 2000-07-05 | $8.15 | $8.52 | 28,013 | — | — |
| 2000-07-03 | $8.00 | $8.37 | 12,825 | — | — |
| 2000-06-30 | $7.81 | $8.17 | 113,063 | — | — |
| 2000-06-29 | $8.06 | $8.42 | 42,525 | — | — |
| 2000-06-28 | $8.06 | $8.42 | 28,350 | — | — |
| 2000-06-27 | $8.07 | $8.44 | 21,600 | — | — |
| 2000-06-26 | $8.09 | $8.46 | 48,263 | — | — |
| 2000-06-23 | $8.00 | $8.37 | 13,838 | — | — |
| 2000-06-22 | $7.89 | $8.25 | 94,500 | — | — |
| 2000-06-21 | $8.04 | $8.40 | 21,938 | — | — |
| 2000-06-20 | $8.00 | $8.37 | 29,700 | — | — |
| 2000-06-19 | $7.91 | $8.27 | 45,563 | — | — |
| 2000-06-16 | $7.93 | $8.29 | 94,500 | — | — |
| 2000-06-15 | $8.15 | $8.52 | 240,638 | — | — |
| 2000-06-14 | $8.35 | $8.73 | 85,388 | — | — |
| 2000-06-13 | $7.78 | $8.13 | 35,775 | — | — |
| 2000-06-12 | $7.61 | $7.96 | 21,938 | — | — |
| 2000-06-09 | $7.59 | $7.94 | 57,713 | — | — |
| 2000-06-08 | $7.41 | $7.75 | 9,450 | — | — |
| 2000-06-07 | $7.17 | $7.49 | 13,163 | — | — |
| 2000-06-06 | $7.04 | $7.36 | 75,600 | — | — |
| 2000-06-05 | $6.93 | $7.24 | 12,150 | — | — |
| 2000-06-02 | $6.94 | $7.26 | 40,500 | — | — |
| 2000-06-01 | $6.96 | $7.28 | 43,200 | — | — |
| 2000-05-31 | $6.33 | $6.62 | 39,488 | — | — |
| 2000-05-30 | $6.15 | $6.43 | 33,413 | — | — |
| 2000-05-26 | $6.11 | $6.39 | 19,575 | — | — |
| 2000-05-25 | $5.93 | $6.20 | 20,925 | — | — |
| 2000-05-24 | $5.94 | $6.22 | 36,788 | — | — |
| 2000-05-23 | $5.98 | $6.25 | 9,788 | — | — |
| 2000-05-22 | $5.96 | $6.24 | 37,463 | — | — |
| 2000-05-19 | $5.87 | $6.14 | 42,525 | — | — |
| 2000-05-18 | $5.93 | $6.20 | 66,825 | — | — |
| 2000-05-17 | $5.94 | $6.22 | 50,288 | — | — |
| 2000-05-16 | $6.11 | $6.39 | 36,788 | — | — |
| 2000-05-15 | $6.19 | $6.47 | 114,750 | — | — |
| 2000-05-12 | $6.33 | $6.62 | 13,163 | — | — |
| 2000-05-11 | $6.13 | $6.41 | 37,125 | — | — |
| 2000-05-10 | $6.17 | $6.45 | 42,863 | — | — |
| 2000-05-09 | $6.17 | $6.45 | 33,750 | — | — |
| 2000-05-08 | $6.04 | $6.31 | 35,775 | — | — |
| 2000-05-05 | $6.33 | $6.62 | 58,725 | — | — |
| 2000-05-04 | $6.33 | $6.62 | 108,000 | — | — |
| 2000-05-03 | $6.59 | $6.89 | 146,475 | — | — |
| 2000-05-02 | $6.67 | $6.97 | 53,325 | — | — |
| 2000-05-01 | $7.02 | $7.34 | 6,075 | — | — |
| 2000-04-28 | $6.98 | $7.30 | 208,238 | — | — |
| 2000-04-27 | $6.26 | $6.55 | 49,275 | — | — |
| 2000-04-26 | $5.96 | $6.24 | 39,488 | — | — |
| 2000-04-25 | $6.00 | $6.27 | 19,238 | — | — |
| 2000-04-24 | $6.31 | $6.60 | 20,250 | — | — |
| 2000-04-20 | $6.37 | $6.66 | 17,213 | — | — |
| 2000-04-19 | $6.33 | $6.62 | 14,513 | — | — |
| 2000-04-18 | $6.48 | $6.78 | 14,175 | — | — |
| 2000-04-17 | $6.20 | $6.49 | 44,888 | — | — |
| 2000-04-14 | $6.37 | $6.66 | 30,038 | — | — |
| 2000-04-13 | $6.67 | $6.97 | 3,713 | — | — |
| 2000-04-12 | $6.72 | $7.03 | 10,463 | — | — |
| 2000-04-11 | $6.78 | $7.09 | 262,238 | — | — |
| 2000-04-10 | $7.26 | $7.59 | 87,413 | — | — |
| 2000-04-07 | $7.02 | $7.34 | 164,363 | — | — |
| 2000-04-06 | $6.91 | $7.22 | 68,513 | — | — |
| 2000-04-05 | $6.67 | $6.97 | 121,500 | — | — |
| 2000-04-04 | $6.11 | $6.39 | 49,950 | — | — |
| 2000-04-03 | $5.76 | $6.02 | 104,625 | — | — |
| 2000-03-31 | $5.44 | $5.69 | 26,663 | — | — |
| 2000-03-30 | $5.33 | $5.58 | 113,063 | — | — |
| 2000-03-29 | $5.33 | $5.58 | 55,013 | — | — |
| 2000-03-28 | $5.28 | $5.52 | 37,463 | — | — |
| 2000-03-27 | $5.35 | $5.60 | 24,638 | — | — |
| 2000-03-24 | $5.33 | $5.58 | 36,788 | — | — |
| 2000-03-23 | $5.24 | $5.48 | 13,500 | — | — |
| 2000-03-22 | $5.28 | $5.52 | 19,913 | — | — |
| 2000-03-21 | $5.30 | $5.54 | 39,488 | — | — |
| 2000-03-20 | $5.19 | $5.42 | 46,913 | — | — |
| 2000-03-17 | $5.19 | $5.42 | 98,213 | — | — |
| 2000-03-16 | $5.11 | $5.34 | 61,088 | — | — |
| 2000-03-15 | $5.00 | $5.23 | 37,800 | — | — |
| 2000-03-14 | $5.22 | $5.46 | 139,725 | — | — |
| 2000-03-13 | $5.04 | $5.27 | 51,300 | — | — |
| 2000-03-10 | $5.09 | $5.33 | 20,588 | — | — |
| 2000-03-09 | $5.04 | $5.27 | 35,775 | — | — |
| 2000-03-08 | $5.04 | $5.27 | 91,800 | — | — |
| 2000-03-07 | $5.04 | $5.27 | 99,225 | — | — |
| 2000-03-06 | $4.93 | $5.15 | 129,263 | — | — |
| 2000-03-03 | $5.04 | $5.27 | 218,700 | — | — |
| 2000-03-02 | $5.24 | $5.48 | 56,700 | — | — |
| 2000-03-01 | $5.44 | $5.69 | 44,550 | — | — |
| 2000-02-29 | $5.30 | $5.54 | 129,600 | — | — |
| 2000-02-28 | $4.63 | $4.84 | 198,113 | — | — |
| 2000-02-25 | $4.43 | $4.63 | 134,325 | — | — |
| 2000-02-24 | $4.44 | $4.65 | 85,050 | — | — |
| 2000-02-23 | $4.70 | $4.92 | 45,900 | — | — |
| 2000-02-22 | $4.81 | $5.03 | 35,775 | — | — |
| 2000-02-18 | $4.67 | $4.88 | 89,100 | — | — |
| 2000-02-17 | $4.89 | $5.11 | 210,600 | — | — |
| 2000-02-16 | $4.85 | $5.07 | 116,438 | — | — |
| 2000-02-15 | $4.89 | $5.11 | 117,788 | — | — |
| 2000-02-14 | $5.11 | $5.34 | 167,738 | — | — |
| 2000-02-11 | $4.85 | $5.07 | 342,225 | — | — |
| 2000-02-10 | $4.89 | $5.11 | 118,125 | — | — |
| 2000-02-09 | $5.00 | $5.23 | 91,463 | — | — |
| 2000-02-08 | $5.24 | $5.48 | 142,763 | — | — |
| 2000-02-07 | $5.61 | $5.87 | 190,013 | — | — |
| 2000-02-04 | $5.93 | $6.20 | 36,450 | — | — |
| 2000-02-03 | $5.70 | $5.96 | 25,650 | — | — |
| 2000-02-02 | $5.74 | $6.00 | 126,225 | — | — |
| 2000-02-01 | $5.74 | $6.00 | 66,488 | — | — |
| 2000-01-31 | $5.83 | $6.10 | 44,888 | — | — |
| 2000-01-28 | $5.93 | $6.20 | 98,213 | — | — |
| 2000-01-27 | $6.56 | $6.86 | 111,713 | — | — |
| 2000-01-26 | $7.24 | $7.57 | 43,200 | — | — |
| 2000-01-25 | $7.19 | $7.51 | 12,825 | — | — |
| 2000-01-24 | $7.24 | $7.57 | 31,388 | — | — |
| 2000-01-21 | $7.30 | $7.63 | 62,438 | — | — |
| 2000-01-20 | $7.19 | $7.51 | 81,000 | — | — |
| 2000-01-19 | $7.67 | $8.02 | 13,500 | — | — |
| 2000-01-18 | $7.67 | $8.02 | 45,225 | — | — |
| 2000-01-14 | $7.76 | $8.11 | 14,513 | — | — |
| 2000-01-13 | $7.85 | $8.21 | 98,213 | — | — |
| 2000-01-12 | $7.96 | $8.33 | 19,238 | — | — |
| 2000-01-11 | $7.98 | $8.35 | 49,950 | — | — |
| 2000-01-10 | $7.96 | $8.33 | 65,475 | — | — |
| 2000-01-07 | $8.07 | $8.44 | 200,138 | — | — |
| 2000-01-06 | $7.85 | $8.21 | 33,750 | — | — |
| 2000-01-05 | $7.67 | $8.02 | 36,113 | — | — |
| 2000-01-04 | $7.91 | $8.27 | 25,650 | — | — |
| 2000-01-03 | $8.00 | $8.37 | 65,138 | — | — |