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
- 1993-09-30 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 | $7.63 | $7.91 | 115,000 | — | — |
| 2000-12-28 | $7.81 | $8.10 | 252,000 | — | — |
| 2000-12-27 | $7.44 | $7.71 | 82,400 | — | — |
| 2000-12-26 | $7.47 | $7.75 | 24,200 | — | — |
| 2000-12-22 | $7.34 | $7.62 | 45,200 | — | — |
| 2000-12-21 | $7.50 | $7.78 | 16,600 | — | — |
| 2000-12-20 | $7.50 | $7.78 | 26,200 | — | — |
| 2000-12-19 | $7.50 | $7.78 | 48,000 | — | — |
| 2000-12-18 | $7.31 | $7.58 | 46,000 | — | — |
| 2000-12-15 | $7.28 | $7.55 | 13,000 | — | — |
| 2000-12-14 | $7.44 | $7.71 | 5,200 | — | — |
| 2000-12-13 | $7.53 | $7.81 | 27,400 | — | — |
| 2000-12-12 | $7.63 | $7.91 | 149,800 | — | — |
| 2000-12-11 | $7.38 | $7.65 | 123,000 | — | — |
| 2000-12-08 | $7.19 | $7.45 | 100,000 | — | — |
| 2000-12-07 | $6.72 | $6.97 | 310,000 | — | — |
| 2000-12-06 | $7.13 | $7.39 | 563,200 | — | — |
| 2000-12-05 | $6.38 | $6.61 | 68,200 | — | — |
| 2000-12-04 | $6.75 | $7.00 | 16,800 | — | — |
| 2000-12-01 | $6.25 | $6.48 | 18,000 | — | — |
| 2000-11-30 | $5.97 | $6.19 | 40,800 | — | — |
| 2000-11-29 | $6.00 | $6.22 | 108,800 | — | — |
| 2000-11-28 | $6.00 | $6.22 | 124,800 | — | — |
| 2000-11-27 | $6.31 | $6.55 | 35,000 | — | — |
| 2000-11-24 | $6.19 | $6.42 | 3,200 | — | — |
| 2000-11-22 | $6.13 | $6.35 | 42,000 | — | — |
| 2000-11-21 | $6.38 | $6.61 | 34,600 | — | — |
| 2000-11-20 | $6.47 | $6.71 | 19,000 | — | — |
| 2000-11-17 | $6.50 | $6.74 | 29,000 | — | — |
| 2000-11-16 | $6.50 | $6.74 | 18,800 | — | — |
| 2000-11-15 | $6.59 | $6.84 | 31,400 | — | — |
| 2000-11-14 | $6.50 | $6.74 | 19,000 | — | — |
| 2000-11-13 | $6.75 | $7.00 | 15,600 | — | — |
| 2000-11-10 | $6.88 | $7.13 | 87,000 | — | — |
| 2000-11-09 | $7.06 | $7.32 | 13,000 | — | — |
| 2000-11-08 | $7.00 | $7.26 | 29,000 | — | — |
| 2000-11-07 | $6.88 | $7.13 | 49,800 | — | — |
| 2000-11-06 | $7.06 | $7.32 | 261,200 | — | — |
| 2000-11-03 | $7.28 | $7.55 | 24,600 | — | — |
| 2000-11-02 | $7.38 | $7.65 | 277,000 | — | — |
| 2000-11-01 | $7.38 | $7.65 | 10,400 | — | — |
| 2000-10-31 | $7.19 | $7.45 | 266,400 | — | — |
| 2000-10-30 | $7.49 | $7.77 | 48,200 | — | — |
| 2000-10-27 | $7.50 | $7.78 | 73,600 | — | — |
| 2000-10-26 | $7.81 | $8.10 | 65,800 | — | — |
| 2000-10-25 | $7.94 | $8.23 | 68,800 | — | — |
| 2000-10-24 | $7.44 | $7.71 | 24,600 | — | — |
| 2000-10-23 | $7.25 | $7.52 | 17,000 | — | — |
| 2000-10-20 | $7.13 | $7.39 | 6,000 | — | — |
| 2000-10-19 | $7.13 | $7.39 | 83,600 | — | — |
| 2000-10-18 | $6.94 | $7.19 | 249,400 | — | — |
| 2000-10-17 | $7.00 | $7.26 | 146,400 | — | — |
| 2000-10-16 | $7.06 | $7.31 | 114,600 | — | — |
| 2000-10-13 | $7.50 | $7.76 | 74,600 | — | — |
| 2000-10-12 | $7.69 | $7.96 | 150,800 | — | — |
| 2000-10-11 | $8.13 | $8.41 | 269,000 | — | — |
| 2000-10-10 | $8.26 | $8.55 | 83,200 | — | — |
| 2000-10-09 | $8.25 | $8.54 | 54,600 | — | — |
| 2000-10-06 | $8.16 | $8.44 | 9,000 | — | — |
| 2000-10-05 | $8.31 | $8.61 | 42,600 | — | — |
| 2000-10-04 | $8.00 | $8.28 | 11,400 | — | — |
| 2000-10-03 | $8.06 | $8.35 | 25,600 | — | — |
| 2000-10-02 | $8.28 | $8.57 | 268,800 | — | — |
| 2000-09-29 | $8.69 | $8.99 | 85,600 | — | — |
| 2000-09-28 | $8.19 | $8.48 | 33,600 | — | — |
| 2000-09-27 | $7.81 | $8.09 | 69,000 | — | — |
| 2000-09-26 | $7.84 | $8.12 | 136,000 | — | — |
| 2000-09-25 | $7.75 | $8.02 | 17,800 | — | — |
| 2000-09-22 | $7.69 | $7.96 | 24,800 | — | — |
| 2000-09-21 | $7.59 | $7.86 | 10,800 | — | — |
| 2000-09-20 | $7.69 | $7.96 | 23,000 | — | — |
| 2000-09-19 | $7.69 | $7.96 | 19,000 | — | — |
| 2000-09-18 | $7.72 | $7.99 | 144,400 | — | — |
| 2000-09-15 | $7.91 | $8.19 | 32,800 | — | — |
| 2000-09-14 | $7.88 | $8.15 | 58,600 | — | — |
| 2000-09-13 | $7.84 | $8.12 | 12,600 | — | — |
| 2000-09-12 | $7.97 | $8.25 | 84,400 | — | — |
| 2000-09-11 | $8.03 | $8.31 | 66,000 | — | — |
| 2000-09-08 | $8.09 | $8.38 | 178,800 | — | — |
| 2000-09-07 | $8.02 | $8.30 | 136,400 | — | — |
| 2000-09-06 | $7.88 | $8.15 | 525,600 | — | — |
| 2000-09-05 | $7.00 | $7.25 | 44,600 | — | — |
| 2000-09-01 | $7.19 | $7.44 | 41,400 | — | — |
| 2000-08-31 | $7.00 | $7.25 | 21,600 | — | — |
| 2000-08-30 | $6.94 | $7.18 | 4,000 | — | — |
| 2000-08-29 | $6.94 | $7.18 | 27,600 | — | — |
| 2000-08-28 | $6.84 | $7.09 | 41,600 | — | — |
| 2000-08-25 | $6.72 | $6.96 | 34,600 | — | — |
| 2000-08-24 | $6.63 | $6.86 | 18,600 | — | — |
| 2000-08-23 | $6.63 | $6.86 | 37,600 | — | — |
| 2000-08-22 | $6.72 | $6.96 | 6,000 | — | — |
| 2000-08-21 | $6.69 | $6.92 | 15,600 | — | — |
| 2000-08-18 | $6.75 | $6.99 | 32,400 | — | — |
| 2000-08-17 | $6.84 | $7.09 | 111,800 | — | — |
| 2000-08-16 | $6.75 | $6.99 | 47,400 | — | — |
| 2000-08-15 | $7.03 | $7.28 | 23,400 | — | — |
| 2000-08-14 | $7.13 | $7.38 | 32,200 | — | — |
| 2000-08-11 | $7.25 | $7.51 | 155,800 | — | — |
| 2000-08-10 | $6.94 | $7.18 | 84,400 | — | — |
| 2000-08-09 | $6.69 | $6.92 | 6,800 | — | — |
| 2000-08-08 | $6.88 | $7.12 | 185,600 | — | — |
| 2000-08-07 | $6.81 | $7.05 | 55,200 | — | — |
| 2000-08-04 | $7.06 | $7.31 | 17,800 | — | — |
| 2000-08-03 | $7.00 | $7.25 | 133,200 | — | — |
| 2000-08-02 | $6.81 | $7.05 | 8,200 | — | — |
| 2000-08-01 | $7.00 | $7.25 | 35,600 | — | — |
| 2000-07-31 | $6.88 | $7.12 | 126,200 | — | — |
| 2000-07-28 | $7.06 | $7.31 | 172,200 | — | — |
| 2000-07-27 | $7.00 | $7.25 | 242,000 | — | — |
| 2000-07-26 | $7.06 | $7.31 | 167,600 | — | — |
| 2000-07-25 | $6.50 | $6.73 | 354,000 | — | — |
| 2000-07-24 | $6.19 | $6.41 | 54,800 | — | — |
| 2000-07-21 | $6.09 | $6.31 | 295,800 | — | — |
| 2000-07-20 | $6.09 | $6.31 | 388,000 | — | — |
| 2000-07-19 | $5.69 | $5.89 | 57,600 | — | — |
| 2000-07-18 | $5.88 | $6.08 | 176,400 | — | — |
| 2000-07-17 | $5.44 | $5.62 | 79,800 | — | — |
| 2000-07-14 | $5.53 | $5.71 | 273,600 | — | — |
| 2000-07-13 | $5.97 | $6.16 | 204,000 | — | — |
| 2000-07-12 | $5.78 | $5.97 | 134,200 | — | — |
| 2000-07-11 | $5.69 | $5.87 | 165,600 | — | — |
| 2000-07-10 | $5.81 | $6.00 | 10,600 | — | — |
| 2000-07-07 | $6.00 | $6.20 | 205,400 | — | — |
| 2000-07-06 | $5.81 | $6.00 | 111,800 | — | — |
| 2000-07-05 | $5.81 | $6.00 | 123,000 | — | — |
| 2000-07-03 | $5.72 | $5.91 | 55,000 | — | — |
| 2000-06-30 | $6.00 | $6.20 | 726,200 | — | — |
| 2000-06-29 | $5.13 | $5.29 | 111,400 | — | — |
| 2000-06-28 | $5.03 | $5.20 | 119,000 | — | — |
| 2000-06-27 | $4.91 | $5.07 | 34,600 | — | — |
| 2000-06-26 | $4.97 | $5.13 | 100,800 | — | — |
| 2000-06-23 | $4.88 | $5.04 | 82,800 | — | — |
| 2000-06-22 | $4.84 | $5.00 | 26,400 | — | — |
| 2000-06-21 | $4.94 | $5.10 | 61,400 | — | — |
| 2000-06-20 | $4.91 | $5.07 | 26,000 | — | — |
| 2000-06-19 | $4.97 | $5.13 | 24,600 | — | — |
| 2000-06-16 | $4.84 | $5.00 | 91,200 | — | — |
| 2000-06-15 | $4.81 | $4.97 | 55,200 | — | — |
| 2000-06-14 | $4.81 | $4.97 | 62,200 | — | — |
| 2000-06-13 | $4.89 | $5.05 | 71,000 | — | — |
| 2000-06-12 | $4.91 | $5.07 | 93,200 | — | — |
| 2000-06-09 | $4.86 | $5.02 | 38,600 | — | — |
| 2000-06-08 | $4.84 | $5.00 | 54,200 | — | — |
| 2000-06-07 | $4.83 | $4.99 | 58,800 | — | — |
| 2000-06-06 | $4.80 | $4.95 | 44,000 | — | — |
| 2000-06-05 | $4.81 | $4.97 | 100,000 | — | — |
| 2000-06-02 | $4.91 | $5.07 | 114,600 | — | — |
| 2000-06-01 | $4.73 | $4.89 | 86,000 | — | — |
| 2000-05-31 | $4.78 | $4.94 | 985,800 | — | — |
| 2000-05-30 | $4.58 | $4.73 | 114,600 | — | — |
| 2000-05-26 | $4.75 | $4.91 | 45,600 | — | — |
| 2000-05-25 | $4.66 | $4.81 | 46,400 | — | — |
| 2000-05-24 | $4.81 | $4.97 | 85,200 | — | — |
| 2000-05-23 | $4.75 | $4.91 | 270,400 | — | — |
| 2000-05-22 | $4.66 | $4.81 | 101,800 | — | — |
| 2000-05-19 | $4.50 | $4.65 | 183,400 | — | — |
| 2000-05-18 | $4.59 | $4.74 | 453,200 | — | — |
| 2000-05-17 | $4.25 | $4.39 | 238,000 | — | — |
| 2000-05-16 | $4.38 | $4.52 | 143,200 | — | — |
| 2000-05-15 | $4.25 | $4.39 | 243,200 | — | — |
| 2000-05-12 | $3.91 | $4.03 | 120,400 | — | — |
| 2000-05-11 | $3.88 | $4.00 | 386,800 | — | — |
| 2000-05-10 | $4.08 | $4.21 | 815,600 | — | — |
| 2000-05-09 | $3.88 | $4.00 | 1,124,800 | — | — |
| 2000-05-08 | $3.94 | $4.07 | 536,400 | — | — |
| 2000-05-05 | $4.19 | $4.33 | 222,800 | — | — |
| 2000-05-04 | $4.38 | $4.52 | 217,600 | — | — |
| 2000-05-03 | $4.36 | $4.50 | 71,400 | — | — |
| 2000-05-02 | $4.48 | $4.63 | 141,600 | — | — |
| 2000-05-01 | $4.41 | $4.55 | 170,600 | — | — |
| 2000-04-28 | $4.31 | $4.45 | 203,400 | — | — |
| 2000-04-27 | $4.66 | $4.81 | 80,400 | — | — |
| 2000-04-26 | $4.69 | $4.84 | 138,000 | — | — |
| 2000-04-25 | $4.77 | $4.92 | 82,200 | — | — |
| 2000-04-24 | $4.81 | $4.97 | 276,200 | — | — |
| 2000-04-20 | $4.69 | $4.84 | 33,000 | — | — |
| 2000-04-19 | $4.63 | $4.78 | 77,800 | — | — |
| 2000-04-18 | $4.88 | $5.04 | 84,200 | — | — |
| 2000-04-17 | $4.75 | $4.89 | 74,200 | — | — |
| 2000-04-14 | $4.91 | $5.05 | 146,000 | — | — |
| 2000-04-13 | $5.06 | $5.22 | 122,000 | — | — |
| 2000-04-12 | $4.94 | $5.09 | 151,000 | — | — |
| 2000-04-11 | $5.03 | $5.18 | 104,400 | — | — |
| 2000-04-10 | $4.94 | $5.09 | 80,600 | — | — |
| 2000-04-07 | $5.00 | $5.15 | 56,400 | — | — |
| 2000-04-06 | $5.13 | $5.28 | 198,400 | — | — |
| 2000-04-05 | $5.03 | $5.18 | 161,200 | — | — |
| 2000-04-04 | $5.00 | $5.15 | 156,000 | — | — |
| 2000-04-03 | $5.03 | $5.18 | 152,600 | — | — |
| 2000-03-31 | $5.03 | $5.18 | 166,800 | — | — |
| 2000-03-30 | $5.06 | $5.22 | 119,600 | — | — |
| 2000-03-29 | $5.03 | $5.18 | 98,400 | — | — |
| 2000-03-28 | $5.13 | $5.29 | 725,600 | — | — |
| 2000-03-27 | $5.25 | $5.41 | 645,200 | — | — |
| 2000-03-24 | $5.00 | $5.15 | 1,185,200 | — | — |
| 2000-03-23 | $5.06 | $5.22 | 2,029,000 | — | — |
| 2000-03-22 | $5.41 | $5.57 | 5,284,800 | — | — |
| 2000-03-21 | $8.66 | $8.92 | 11,800 | — | — |
| 2000-03-20 | $8.44 | $8.69 | 47,600 | — | — |
| 2000-03-17 | $8.19 | $8.43 | 27,800 | — | — |
| 2000-03-16 | $8.13 | $8.37 | 97,400 | — | — |
| 2000-03-15 | $8.50 | $8.76 | 57,600 | — | — |
| 2000-03-14 | $8.63 | $8.89 | 3,800 | — | — |
| 2000-03-13 | $8.50 | $8.76 | 6,800 | — | — |
| 2000-03-10 | $8.72 | $8.98 | 28,000 | — | — |
| 2000-03-09 | $8.97 | $9.24 | 33,600 | — | — |
| 2000-03-08 | $8.81 | $9.08 | 14,200 | — | — |
| 2000-03-07 | $9.00 | $9.27 | 43,000 | — | — |
| 2000-03-06 | $9.09 | $9.37 | 68,200 | — | — |
| 2000-03-03 | $9.00 | $9.27 | 64,000 | — | — |
| 2000-03-02 | $9.00 | $9.27 | 233,200 | — | — |
| 2000-03-01 | $9.25 | $9.53 | 14,400 | — | — |
| 2000-02-29 | $9.00 | $9.27 | 40,800 | — | — |
| 2000-02-28 | $8.38 | $8.63 | 35,000 | — | — |
| 2000-02-25 | $8.94 | $9.21 | 7,600 | — | — |
| 2000-02-24 | $8.69 | $8.95 | 12,400 | — | — |
| 2000-02-23 | $8.81 | $9.08 | 51,200 | — | — |
| 2000-02-22 | $8.81 | $9.08 | 116,600 | — | — |
| 2000-02-18 | $8.53 | $8.79 | 29,000 | — | — |
| 2000-02-17 | $8.63 | $8.89 | 315,200 | — | — |
| 2000-02-16 | $8.75 | $9.01 | 26,400 | — | — |
| 2000-02-15 | $8.69 | $8.95 | 115,600 | — | — |
| 2000-02-14 | $8.69 | $8.95 | 81,600 | — | — |
| 2000-02-11 | $8.91 | $9.17 | 324,000 | — | — |
| 2000-02-10 | $9.19 | $9.46 | 187,000 | — | — |
| 2000-02-09 | $8.69 | $8.95 | 503,000 | — | — |
| 2000-02-08 | $9.44 | $9.72 | 16,400 | — | — |
| 2000-02-07 | $9.50 | $9.79 | 56,200 | — | — |
| 2000-02-04 | $9.50 | $9.79 | 99,400 | — | — |
| 2000-02-03 | $9.63 | $9.92 | 53,000 | — | — |
| 2000-02-02 | $9.50 | $9.79 | 427,200 | — | — |
| 2000-02-01 | $9.50 | $9.79 | 69,200 | — | — |
| 2000-01-31 | $9.50 | $9.79 | 47,400 | — | — |
| 2000-01-28 | $9.44 | $9.72 | 168,200 | — | — |
| 2000-01-27 | $9.31 | $9.59 | 114,800 | — | — |
| 2000-01-26 | $9.50 | $9.79 | 131,400 | — | — |
| 2000-01-25 | $9.63 | $9.92 | 13,600 | — | — |
| 2000-01-24 | $10.13 | $10.43 | 146,000 | — | — |
| 2000-01-21 | $9.50 | $9.79 | 136,000 | — | — |
| 2000-01-20 | $10.50 | $10.82 | 80,200 | — | — |
| 2000-01-19 | $11.13 | $11.46 | 68,200 | — | — |
| 2000-01-18 | $11.25 | $11.59 | 68,800 | — | — |
| 2000-01-14 | $12.13 | $12.48 | 18,000 | — | — |
| 2000-01-13 | $11.88 | $12.22 | 29,800 | — | — |
| 2000-01-12 | $11.53 | $11.87 | 95,200 | — | — |
| 2000-01-11 | $11.38 | $11.71 | 125,400 | — | — |
| 2000-01-10 | $12.00 | $12.35 | 108,600 | — | — |
| 2000-01-07 | $11.03 | $11.35 | 118,800 | — | — |
| 2000-01-06 | $10.50 | $10.81 | 38,800 | — | — |
| 2000-01-05 | $10.44 | $10.74 | 44,400 | — | — |
| 2000-01-04 | $10.25 | $10.55 | 33,400 | — | — |
| 2000-01-03 | $10.13 | $10.42 | 30,600 | — | — |