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
- 1973-02-22 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 | $8.38 | $10.41 | 48,900 | — | — |
| 2000-12-28 | $7.75 | $9.63 | 42,000 | — | — |
| 2000-12-27 | $7.58 | $9.43 | 10,200 | — | — |
| 2000-12-26 | $7.92 | $9.84 | 11,400 | — | — |
| 2000-12-22 | $8.00 | $9.94 | 4,800 | — | — |
| 2000-12-21 | $7.88 | $9.79 | 17,400 | — | — |
| 2000-12-20 | $8.17 | $10.15 | 20,100 | — | — |
| 2000-12-19 | $8.63 | $10.72 | 16,200 | — | — |
| 2000-12-18 | $8.50 | $10.57 | 18,000 | — | — |
| 2000-12-15 | $8.54 | $10.62 | 44,400 | — | — |
| 2000-12-14 | $8.38 | $10.41 | 900 | — | — |
| 2000-12-13 | $8.38 | $10.41 | 44,400 | — | — |
| 2000-12-12 | $8.25 | $10.25 | 20,700 | — | — |
| 2000-12-11 | $8.29 | $10.31 | 7,200 | — | — |
| 2000-12-08 | $8.17 | $10.15 | 5,700 | — | — |
| 2000-12-07 | $8.10 | $10.07 | 3,300 | — | — |
| 2000-12-06 | $8.08 | $10.05 | 27,900 | — | — |
| 2000-12-05 | $8.00 | $9.94 | 6,300 | — | — |
| 2000-12-04 | $7.83 | $9.74 | 4,200 | — | — |
| 2000-12-01 | $8.00 | $9.94 | 72,900 | — | — |
| 2000-11-30 | $7.94 | $9.87 | 17,400 | — | — |
| 2000-11-29 | $7.92 | $9.84 | 15,300 | — | — |
| 2000-11-28 | $7.88 | $9.79 | 6,900 | — | — |
| 2000-11-27 | $7.79 | $9.68 | 3,300 | — | — |
| 2000-11-24 | $7.85 | $9.76 | 1,200 | — | — |
| 2000-11-22 | $7.77 | $9.66 | 1,500 | — | — |
| 2000-11-21 | $7.88 | $9.79 | 6,300 | — | — |
| 2000-11-20 | $7.75 | $9.63 | 13,800 | — | — |
| 2000-11-17 | $8.00 | $9.94 | 31,800 | — | — |
| 2000-11-16 | $8.00 | $9.94 | 45,600 | — | — |
| 2000-11-15 | $7.67 | $9.53 | 7,800 | — | — |
| 2000-11-14 | $7.71 | $9.53 | 9,600 | — | — |
| 2000-11-13 | $8.00 | $9.89 | 25,500 | — | — |
| 2000-11-10 | $8.15 | $10.07 | 15,900 | — | — |
| 2000-11-09 | $8.46 | $10.46 | 13,200 | — | — |
| 2000-11-08 | $8.33 | $10.30 | 10,500 | — | — |
| 2000-11-07 | $8.58 | $10.61 | 24,600 | — | — |
| 2000-11-06 | $8.27 | $10.23 | 10,500 | — | — |
| 2000-11-03 | $8.00 | $9.89 | 600 | — | — |
| 2000-11-02 | $7.88 | $9.74 | 13,200 | — | — |
| 2000-11-01 | $7.42 | $9.17 | 22,500 | — | — |
| 2000-10-31 | $7.00 | $8.66 | 11,700 | — | — |
| 2000-10-30 | $7.04 | $8.71 | 16,200 | — | — |
| 2000-10-27 | $6.83 | $8.45 | 21,000 | — | — |
| 2000-10-26 | $6.50 | $8.04 | 300 | — | — |
| 2000-10-25 | $6.50 | $8.04 | 56,100 | — | — |
| 2000-10-24 | $7.00 | $8.66 | 15,900 | — | — |
| 2000-10-23 | $6.63 | $8.19 | 29,400 | — | — |
| 2000-10-20 | $6.69 | $8.27 | 4,200 | — | — |
| 2000-10-19 | $6.67 | $8.24 | 10,500 | — | — |
| 2000-10-18 | $6.88 | $8.50 | 2,100 | — | — |
| 2000-10-17 | $7.00 | $8.66 | 29,100 | — | — |
| 2000-10-16 | $7.13 | $8.81 | 1,500 | — | — |
| 2000-10-13 | $7.21 | $8.91 | 14,400 | — | — |
| 2000-10-12 | $6.98 | $8.63 | 5,100 | — | — |
| 2000-10-11 | $7.08 | $8.76 | 10,800 | — | — |
| 2000-10-10 | $7.25 | $8.96 | 21,300 | — | — |
| 2000-10-09 | $6.92 | $8.55 | 9,300 | — | — |
| 2000-10-06 | $7.13 | $8.81 | 17,100 | — | — |
| 2000-10-05 | $7.29 | $9.02 | 12,300 | — | — |
| 2000-10-04 | $7.33 | $9.07 | 25,500 | — | — |
| 2000-10-03 | $7.33 | $9.07 | 13,800 | — | — |
| 2000-10-02 | $7.29 | $9.02 | 13,800 | — | — |
| 2000-09-29 | $7.35 | $9.09 | 14,100 | — | — |
| 2000-09-28 | $7.23 | $8.94 | 12,900 | — | — |
| 2000-09-27 | $7.15 | $8.84 | 9,900 | — | — |
| 2000-09-26 | $7.08 | $8.76 | 19,800 | — | — |
| 2000-09-25 | $7.46 | $9.22 | 2,400 | — | — |
| 2000-09-22 | $7.48 | $9.25 | 600 | — | — |
| 2000-09-21 | $7.50 | $9.27 | 21,000 | — | — |
| 2000-09-20 | $7.25 | $8.96 | 3,600 | — | — |
| 2000-09-19 | $7.23 | $8.94 | 900 | — | — |
| 2000-09-18 | $7.33 | $9.07 | 900 | — | — |
| 2000-09-15 | $7.40 | $9.15 | 7,800 | — | — |
| 2000-09-14 | $7.54 | $9.33 | 15,900 | — | — |
| 2000-09-13 | $7.46 | $9.22 | 11,700 | — | — |
| 2000-09-12 | $7.42 | $9.17 | 6,300 | — | — |
| 2000-09-11 | $7.33 | $9.07 | 0 | — | — |
| 2000-09-08 | $7.33 | $9.07 | 7,500 | — | — |
| 2000-09-07 | $7.08 | $8.76 | 14,400 | — | — |
| 2000-09-06 | $7.00 | $8.66 | 18,900 | — | — |
| 2000-09-05 | $6.75 | $8.35 | 21,600 | — | — |
| 2000-09-01 | $6.83 | $8.45 | 7,200 | — | — |
| 2000-08-31 | $6.83 | $8.45 | 59,700 | — | — |
| 2000-08-30 | $6.38 | $7.88 | 167,700 | — | — |
| 2000-08-29 | $6.54 | $8.09 | 18,300 | — | — |
| 2000-08-28 | $6.33 | $7.83 | 2,700 | — | — |
| 2000-08-25 | $6.38 | $7.88 | 20,100 | — | — |
| 2000-08-24 | $6.38 | $7.88 | 21,600 | — | — |
| 2000-08-23 | $6.40 | $7.91 | 5,100 | — | — |
| 2000-08-22 | $6.50 | $7.99 | 31,500 | — | — |
| 2000-08-21 | $6.42 | $7.89 | 2,100 | — | — |
| 2000-08-18 | $6.38 | $7.83 | 22,800 | — | — |
| 2000-08-17 | $6.65 | $8.17 | 21,600 | — | — |
| 2000-08-16 | $6.73 | $8.27 | 3,300 | — | — |
| 2000-08-15 | $6.83 | $8.40 | 11,700 | — | — |
| 2000-08-14 | $7.06 | $8.68 | 8,400 | — | — |
| 2000-08-11 | $7.08 | $8.70 | 9,600 | — | — |
| 2000-08-10 | $7.27 | $8.94 | 6,000 | — | — |
| 2000-08-09 | $7.17 | $8.81 | 19,200 | — | — |
| 2000-08-08 | $7.15 | $8.78 | 13,800 | — | — |
| 2000-08-07 | $7.27 | $8.94 | 15,300 | — | — |
| 2000-08-04 | $7.21 | $8.86 | 900 | — | — |
| 2000-08-03 | $7.25 | $8.91 | 15,000 | — | — |
| 2000-08-02 | $7.50 | $9.22 | 22,800 | — | — |
| 2000-08-01 | $7.40 | $9.09 | 9,600 | — | — |
| 2000-07-31 | $7.40 | $9.09 | 12,000 | — | — |
| 2000-07-28 | $7.25 | $8.91 | 8,100 | — | — |
| 2000-07-27 | $7.29 | $8.96 | 3,000 | — | — |
| 2000-07-26 | $7.25 | $8.91 | 15,900 | — | — |
| 2000-07-25 | $7.33 | $9.01 | 2,700 | — | — |
| 2000-07-24 | $7.38 | $9.06 | 21,300 | — | — |
| 2000-07-21 | $7.79 | $9.58 | 4,500 | — | — |
| 2000-07-20 | $7.83 | $9.63 | 7,200 | — | — |
| 2000-07-19 | $7.88 | $9.68 | 6,000 | — | — |
| 2000-07-18 | $7.98 | $9.81 | 9,000 | — | — |
| 2000-07-17 | $7.79 | $9.58 | 6,000 | — | — |
| 2000-07-14 | $7.92 | $9.73 | 6,300 | — | — |
| 2000-07-13 | $7.88 | $9.68 | 6,300 | — | — |
| 2000-07-12 | $7.96 | $9.78 | 5,100 | — | — |
| 2000-07-11 | $7.98 | $9.81 | 6,000 | — | — |
| 2000-07-10 | $8.00 | $9.83 | 5,700 | — | — |
| 2000-07-07 | $8.00 | $9.83 | 9,600 | — | — |
| 2000-07-06 | $7.96 | $9.78 | 3,300 | — | — |
| 2000-07-05 | $8.08 | $9.93 | 5,400 | — | — |
| 2000-07-03 | $8.08 | $9.93 | 2,100 | — | — |
| 2000-06-30 | $8.00 | $9.83 | 18,300 | — | — |
| 2000-06-29 | $8.00 | $9.83 | 6,300 | — | — |
| 2000-06-28 | $8.08 | $9.93 | 17,700 | — | — |
| 2000-06-27 | $7.88 | $9.68 | 12,900 | — | — |
| 2000-06-26 | $7.92 | $9.73 | 23,700 | — | — |
| 2000-06-23 | $8.00 | $9.83 | 17,700 | — | — |
| 2000-06-22 | $7.96 | $9.78 | 2,400 | — | — |
| 2000-06-21 | $8.00 | $9.83 | 22,500 | — | — |
| 2000-06-20 | $8.23 | $10.11 | 10,500 | — | — |
| 2000-06-19 | $8.33 | $10.24 | 6,900 | — | — |
| 2000-06-16 | $8.58 | $10.55 | 22,200 | — | — |
| 2000-06-15 | $8.50 | $10.45 | 13,200 | — | — |
| 2000-06-14 | $8.63 | $10.60 | 18,600 | — | — |
| 2000-06-13 | $8.67 | $10.65 | 21,900 | — | — |
| 2000-06-12 | $8.63 | $10.60 | 21,900 | — | — |
| 2000-06-09 | $8.56 | $10.52 | 20,700 | — | — |
| 2000-06-08 | $8.38 | $10.29 | 15,900 | — | — |
| 2000-06-07 | $8.38 | $10.29 | 69,900 | — | — |
| 2000-06-06 | $8.23 | $10.11 | 24,900 | — | — |
| 2000-06-05 | $7.88 | $9.68 | 5,400 | — | — |
| 2000-06-02 | $7.96 | $9.78 | 6,600 | — | — |
| 2000-06-01 | $7.83 | $9.63 | 300 | — | — |
| 2000-05-31 | $7.75 | $9.52 | 7,200 | — | — |
| 2000-05-30 | $7.83 | $9.63 | 12,900 | — | — |
| 2000-05-26 | $7.77 | $9.55 | 9,000 | — | — |
| 2000-05-25 | $7.88 | $9.68 | 24,900 | — | — |
| 2000-05-24 | $7.79 | $9.58 | 25,200 | — | — |
| 2000-05-23 | $7.83 | $9.61 | 19,800 | — | — |
| 2000-05-22 | $7.86 | $9.64 | 14,400 | — | — |
| 2000-05-19 | $7.88 | $9.66 | 8,100 | — | — |
| 2000-05-18 | $7.86 | $9.64 | 15,300 | — | — |
| 2000-05-17 | $7.81 | $9.58 | 6,300 | — | — |
| 2000-05-16 | $7.81 | $9.58 | 27,000 | — | — |
| 2000-05-15 | $7.64 | $9.37 | 6,300 | — | — |
| 2000-05-12 | $7.61 | $9.34 | 10,800 | — | — |
| 2000-05-11 | $7.59 | $9.31 | 26,100 | — | — |
| 2000-05-10 | $7.63 | $9.35 | 36,900 | — | — |
| 2000-05-09 | $7.42 | $9.10 | 7,200 | — | — |
| 2000-05-08 | $7.44 | $9.13 | 0 | — | — |
| 2000-05-05 | $7.44 | $9.13 | 6,300 | — | — |
| 2000-05-04 | $7.33 | $9.00 | 18,000 | — | — |
| 2000-05-03 | $7.28 | $8.93 | 18,900 | — | — |
| 2000-05-02 | $7.28 | $8.93 | 37,800 | — | — |
| 2000-05-01 | $7.22 | $8.86 | 2,700 | — | — |
| 2000-04-28 | $7.22 | $8.86 | 22,500 | — | — |
| 2000-04-27 | $7.13 | $8.74 | 9,000 | — | — |
| 2000-04-26 | $7.18 | $8.81 | 6,300 | — | — |
| 2000-04-25 | $7.15 | $8.78 | 163,800 | — | — |
| 2000-04-24 | $7.22 | $8.86 | 900 | — | — |
| 2000-04-20 | $7.24 | $8.88 | 4,500 | — | — |
| 2000-04-19 | $7.24 | $8.88 | 0 | — | — |
| 2000-04-18 | $7.24 | $8.88 | 5,400 | — | — |
| 2000-04-17 | $7.22 | $8.86 | 14,400 | — | — |
| 2000-04-14 | $7.22 | $8.86 | 7,200 | — | — |
| 2000-04-13 | $7.28 | $8.93 | 28,800 | — | — |
| 2000-04-12 | $7.39 | $9.06 | 7,200 | — | — |
| 2000-04-11 | $7.44 | $9.13 | 9,900 | — | — |
| 2000-04-10 | $7.48 | $9.18 | 3,600 | — | — |
| 2000-04-07 | $7.47 | $9.17 | 13,500 | — | — |
| 2000-04-06 | $7.53 | $9.24 | 2,700 | — | — |
| 2000-04-05 | $7.54 | $9.25 | 5,400 | — | — |
| 2000-04-04 | $7.60 | $9.32 | 14,400 | — | — |
| 2000-04-03 | $7.72 | $9.47 | 8,100 | — | — |
| 2000-03-31 | $7.69 | $9.44 | 10,800 | — | — |
| 2000-03-30 | $7.64 | $9.37 | 18,000 | — | — |
| 2000-03-29 | $7.49 | $9.19 | 24,300 | — | — |
| 2000-03-28 | $7.56 | $9.27 | 8,100 | — | — |
| 2000-03-27 | $7.50 | $9.20 | 11,700 | — | — |
| 2000-03-24 | $7.42 | $9.10 | 11,700 | — | — |
| 2000-03-23 | $7.35 | $9.01 | 12,600 | — | — |
| 2000-03-22 | $7.33 | $9.00 | 31,500 | — | — |
| 2000-03-21 | $7.21 | $8.84 | 33,300 | — | — |
| 2000-03-20 | $6.96 | $8.54 | 26,100 | — | — |
| 2000-03-17 | $6.94 | $8.52 | 48,600 | — | — |
| 2000-03-16 | $6.85 | $8.41 | 20,700 | — | — |
| 2000-03-15 | $6.85 | $8.41 | 6,300 | — | — |
| 2000-03-14 | $6.86 | $8.42 | 9,000 | — | — |
| 2000-03-13 | $6.86 | $8.42 | 900 | — | — |
| 2000-03-10 | $6.89 | $8.45 | 7,200 | — | — |
| 2000-03-09 | $6.93 | $8.50 | 9,900 | — | — |
| 2000-03-08 | $7.01 | $8.60 | 11,700 | — | — |
| 2000-03-07 | $7.08 | $8.69 | 5,400 | — | — |
| 2000-03-06 | $7.11 | $8.72 | 4,500 | — | — |
| 2000-03-03 | $7.06 | $8.66 | 3,600 | — | — |
| 2000-03-02 | $7.08 | $8.69 | 0 | — | — |
| 2000-03-01 | $7.08 | $8.69 | 3,600 | — | — |
| 2000-02-29 | $7.06 | $8.66 | 6,300 | — | — |
| 2000-02-28 | $7.00 | $8.59 | 18,000 | — | — |
| 2000-02-25 | $6.99 | $8.57 | 2,700 | — | — |
| 2000-02-24 | $6.99 | $8.57 | 0 | — | — |
| 2000-02-23 | $6.99 | $8.57 | 14,400 | — | — |
| 2000-02-22 | $7.03 | $8.58 | 9,000 | — | — |
| 2000-02-18 | $6.89 | $8.41 | 1,800 | — | — |
| 2000-02-17 | $6.89 | $8.41 | 90,900 | — | — |
| 2000-02-16 | $6.72 | $8.20 | 60,300 | — | — |
| 2000-02-15 | $6.67 | $8.13 | 32,400 | — | — |
| 2000-02-14 | $6.60 | $8.05 | 3,600 | — | — |
| 2000-02-11 | $6.57 | $8.02 | 24,300 | — | — |
| 2000-02-10 | $6.74 | $8.23 | 1,800 | — | — |
| 2000-02-09 | $6.77 | $8.26 | 0 | — | — |
| 2000-02-08 | $6.77 | $8.26 | 3,600 | — | — |
| 2000-02-07 | $6.75 | $8.24 | 3,600 | — | — |
| 2000-02-04 | $6.75 | $8.24 | 0 | — | — |
| 2000-02-03 | $6.75 | $8.24 | 13,500 | — | — |
| 2000-02-02 | $6.82 | $8.32 | 900 | — | — |
| 2000-02-01 | $6.83 | $8.34 | 25,200 | — | — |
| 2000-01-31 | $6.90 | $8.41 | 4,500 | — | — |
| 2000-01-28 | $6.90 | $8.42 | 0 | — | — |
| 2000-01-27 | $6.90 | $8.42 | 45,000 | — | — |
| 2000-01-26 | $6.82 | $8.32 | 4,500 | — | — |
| 2000-01-25 | $6.88 | $8.40 | 5,400 | — | — |
| 2000-01-24 | $6.90 | $8.42 | 9,000 | — | — |
| 2000-01-21 | $7.03 | $8.58 | 12,600 | — | — |
| 2000-01-20 | $7.11 | $8.68 | 37,800 | — | — |
| 2000-01-19 | $7.04 | $8.59 | 21,600 | — | — |
| 2000-01-18 | $6.89 | $8.41 | 29,700 | — | — |
| 2000-01-14 | $6.67 | $8.13 | 16,200 | — | — |
| 2000-01-13 | $6.38 | $7.78 | 57,600 | — | — |
| 2000-01-12 | $6.65 | $8.12 | 20,700 | — | — |
| 2000-01-11 | $6.42 | $7.83 | 2,700 | — | — |
| 2000-01-10 | $6.42 | $7.83 | 10,800 | — | — |
| 2000-01-07 | $6.56 | $8.00 | 0 | — | — |
| 2000-01-06 | $6.56 | $8.00 | 16,200 | — | — |
| 2000-01-05 | $6.78 | $8.27 | 7,200 | — | — |
| 2000-01-04 | $6.57 | $8.02 | 5,400 | — | — |
| 2000-01-03 | $7.11 | $8.68 | 0 | — | — |