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
- 1980-03-17 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 | $9.59 | $10.86 | 16,940 | — | — |
| 2000-12-28 | $9.50 | $10.76 | 45,526 | — | — |
| 2000-12-27 | $9.59 | $10.86 | 55,660 | — | — |
| 2000-12-26 | $9.05 | $10.25 | 21,478 | — | — |
| 2000-12-22 | $9.17 | $10.39 | 13,159 | — | — |
| 2000-12-21 | $8.76 | $9.92 | 6,504 | — | — |
| 2000-12-20 | $8.76 | $9.92 | 21,326 | — | — |
| 2000-12-19 | $9.09 | $10.30 | 26,166 | — | — |
| 2000-12-18 | $9.09 | $10.30 | 26,166 | — | — |
| 2000-12-15 | $9.09 | $10.30 | 32,216 | — | — |
| 2000-12-14 | $9.01 | $10.20 | 14,974 | — | — |
| 2000-12-13 | $9.01 | $10.20 | 40,535 | — | — |
| 2000-12-12 | $8.80 | $9.97 | 32,973 | — | — |
| 2000-12-11 | $8.60 | $9.73 | 39,930 | — | — |
| 2000-12-08 | $7.81 | $8.85 | 9,529 | — | — |
| 2000-12-07 | $7.52 | $8.52 | 10,588 | — | — |
| 2000-12-06 | $7.60 | $8.61 | 14,520 | — | — |
| 2000-12-05 | $8.14 | $9.17 | 18,604 | — | — |
| 2000-12-04 | $7.64 | $8.62 | 26,015 | — | — |
| 2000-12-01 | $8.10 | $9.13 | 10,739 | — | — |
| 2000-11-30 | $8.02 | $9.03 | 26,318 | — | — |
| 2000-11-29 | $8.26 | $9.31 | 64,433 | — | — |
| 2000-11-28 | $7.69 | $8.66 | 12,403 | — | — |
| 2000-11-27 | $7.77 | $8.76 | 23,595 | — | — |
| 2000-11-24 | $8.02 | $9.03 | 3,025 | — | — |
| 2000-11-22 | $8.10 | $9.13 | 8,470 | — | — |
| 2000-11-21 | $8.47 | $9.55 | 5,748 | — | — |
| 2000-11-20 | $8.51 | $9.59 | 14,671 | — | — |
| 2000-11-17 | $8.84 | $9.97 | 6,655 | — | — |
| 2000-11-16 | $9.09 | $10.25 | 21,931 | — | — |
| 2000-11-15 | $9.09 | $10.25 | 55,206 | — | — |
| 2000-11-14 | $9.05 | $10.20 | 27,981 | — | — |
| 2000-11-13 | $8.76 | $9.87 | 25,108 | — | — |
| 2000-11-10 | $8.18 | $9.22 | 20,268 | — | — |
| 2000-11-09 | $8.55 | $9.64 | 12,251 | — | — |
| 2000-11-08 | $8.55 | $9.64 | 31,763 | — | — |
| 2000-11-07 | $8.43 | $9.50 | 12,251 | — | — |
| 2000-11-06 | $8.31 | $9.36 | 20,116 | — | — |
| 2000-11-03 | $8.51 | $9.59 | 11,949 | — | — |
| 2000-11-02 | $8.18 | $9.22 | 23,293 | — | — |
| 2000-11-01 | $8.51 | $9.59 | 7,714 | — | — |
| 2000-10-31 | $8.76 | $9.87 | 48,551 | — | — |
| 2000-10-30 | $8.84 | $9.97 | 18,453 | — | — |
| 2000-10-27 | $8.26 | $9.31 | 20,419 | — | — |
| 2000-10-26 | $8.26 | $9.31 | 18,906 | — | — |
| 2000-10-25 | $7.85 | $8.85 | 16,184 | — | — |
| 2000-10-24 | $7.85 | $8.85 | 16,486 | — | — |
| 2000-10-23 | $7.77 | $8.76 | 15,730 | — | — |
| 2000-10-20 | $7.93 | $8.94 | 42,804 | — | — |
| 2000-10-19 | $7.36 | $8.29 | 18,150 | — | — |
| 2000-10-18 | $6.69 | $7.54 | 12,403 | — | — |
| 2000-10-17 | $6.45 | $7.27 | 13,915 | — | — |
| 2000-10-16 | $7.02 | $7.92 | 14,218 | — | — |
| 2000-10-13 | $7.07 | $7.96 | 11,798 | — | — |
| 2000-10-12 | $7.02 | $7.92 | 14,671 | — | — |
| 2000-10-11 | $7.27 | $8.20 | 19,663 | — | — |
| 2000-10-10 | $7.36 | $8.29 | 5,748 | — | — |
| 2000-10-09 | $7.48 | $8.43 | 4,840 | — | — |
| 2000-10-06 | $7.69 | $8.66 | 8,773 | — | — |
| 2000-10-05 | $8.18 | $9.22 | 3,479 | — | — |
| 2000-10-04 | $8.06 | $9.08 | 10,285 | — | — |
| 2000-10-03 | $8.14 | $9.17 | 20,419 | — | — |
| 2000-10-02 | $8.35 | $9.41 | 20,873 | — | — |
| 2000-09-29 | $8.39 | $9.45 | 58,836 | — | — |
| 2000-09-28 | $7.07 | $7.96 | 31,460 | — | — |
| 2000-09-27 | $7.07 | $7.96 | 60,803 | — | — |
| 2000-09-26 | $7.52 | $8.48 | 54,299 | — | — |
| 2000-09-25 | $7.07 | $7.96 | 29,494 | — | — |
| 2000-09-22 | $7.93 | $8.94 | 48,400 | — | — |
| 2000-09-21 | $7.85 | $8.85 | 34,636 | — | — |
| 2000-09-20 | $7.85 | $8.85 | 20,721 | — | — |
| 2000-09-19 | $7.93 | $8.94 | 40,686 | — | — |
| 2000-09-18 | $8.51 | $9.59 | 26,771 | — | — |
| 2000-09-15 | $8.47 | $9.55 | 47,341 | — | — |
| 2000-09-14 | $8.80 | $9.92 | 48,249 | — | — |
| 2000-09-13 | $8.47 | $9.55 | 37,661 | — | — |
| 2000-09-12 | $8.93 | $10.06 | 27,376 | — | — |
| 2000-09-11 | $9.42 | $10.62 | 21,175 | — | — |
| 2000-09-08 | $8.60 | $9.69 | 35,998 | — | — |
| 2000-09-07 | $9.30 | $10.48 | 19,360 | — | — |
| 2000-09-06 | $9.01 | $10.11 | 22,536 | — | — |
| 2000-09-05 | $9.21 | $10.34 | 37,510 | — | — |
| 2000-09-01 | $9.21 | $10.34 | 22,990 | — | — |
| 2000-08-31 | $9.26 | $10.39 | 92,111 | — | — |
| 2000-08-30 | $8.22 | $9.23 | 16,789 | — | — |
| 2000-08-29 | $8.60 | $9.64 | 11,949 | — | — |
| 2000-08-28 | $8.18 | $9.18 | 24,503 | — | — |
| 2000-08-25 | $8.35 | $9.37 | 49,913 | — | — |
| 2000-08-24 | $8.55 | $9.60 | 605 | — | — |
| 2000-08-23 | $8.60 | $9.64 | 1,815 | — | — |
| 2000-08-22 | $8.51 | $9.55 | 10,890 | — | — |
| 2000-08-21 | $8.93 | $10.02 | 1,059 | — | — |
| 2000-08-18 | $9.09 | $10.20 | 5,294 | — | — |
| 2000-08-17 | $9.17 | $10.29 | 38,115 | — | — |
| 2000-08-16 | $9.09 | $10.20 | 26,015 | — | — |
| 2000-08-15 | $9.13 | $10.25 | 25,561 | — | — |
| 2000-08-14 | $9.05 | $10.15 | 19,058 | — | — |
| 2000-08-11 | $8.93 | $10.02 | 20,268 | — | — |
| 2000-08-10 | $8.76 | $9.83 | 18,301 | — | — |
| 2000-08-09 | $9.01 | $10.11 | 33,275 | — | — |
| 2000-08-08 | $8.55 | $9.60 | 39,930 | — | — |
| 2000-08-07 | $8.26 | $9.27 | 19,300 | — | — |
| 2000-08-04 | $7.89 | $8.85 | 21,629 | — | — |
| 2000-08-03 | $7.44 | $8.35 | 25,455 | — | — |
| 2000-08-02 | $7.93 | $8.89 | 21,629 | — | — |
| 2000-08-01 | $7.85 | $8.81 | 25,622 | — | — |
| 2000-07-31 | $8.04 | $9.02 | 35,438 | — | — |
| 2000-07-28 | $7.51 | $8.43 | 53,573 | — | — |
| 2000-07-27 | $7.21 | $8.09 | 9,483 | — | — |
| 2000-07-26 | $7.21 | $8.09 | 46,419 | — | — |
| 2000-07-25 | $6.76 | $7.59 | 11,314 | — | — |
| 2000-07-24 | $6.95 | $7.80 | 52,408 | — | — |
| 2000-07-21 | $7.21 | $8.09 | 139,090 | — | — |
| 2000-07-20 | $7.21 | $8.09 | 132,268 | — | — |
| 2000-07-19 | $7.21 | $8.09 | 96,997 | — | — |
| 2000-07-18 | $7.10 | $7.97 | 21,462 | — | — |
| 2000-07-17 | $7.14 | $8.01 | 7,154 | — | — |
| 2000-07-14 | $6.84 | $7.67 | 18,468 | — | — |
| 2000-07-13 | $7.06 | $7.92 | 84,851 | — | — |
| 2000-07-12 | $7.14 | $8.01 | 5,490 | — | — |
| 2000-07-11 | $7.14 | $8.01 | 4,492 | — | — |
| 2000-07-10 | $7.21 | $8.09 | 9,816 | — | — |
| 2000-07-07 | $7.44 | $8.35 | 91,340 | — | — |
| 2000-07-06 | $7.44 | $8.35 | 21,130 | — | — |
| 2000-07-05 | $7.40 | $8.30 | 28,450 | — | — |
| 2000-07-03 | $7.51 | $8.43 | 57,067 | — | — |
| 2000-06-30 | $6.47 | $7.26 | 49,247 | — | — |
| 2000-06-29 | $7.25 | $8.14 | 17,137 | — | — |
| 2000-06-28 | $7.63 | $8.56 | 25,788 | — | — |
| 2000-06-27 | $7.18 | $8.05 | 16,471 | — | — |
| 2000-06-26 | $7.36 | $8.26 | 12,145 | — | — |
| 2000-06-23 | $7.21 | $8.09 | 200,981 | — | — |
| 2000-06-22 | $7.48 | $8.39 | 62,723 | — | — |
| 2000-06-21 | $7.74 | $8.68 | 76,033 | — | — |
| 2000-06-20 | $7.81 | $8.77 | 17,469 | — | — |
| 2000-06-19 | $7.81 | $8.77 | 12,145 | — | — |
| 2000-06-16 | $7.59 | $8.51 | 43,424 | — | — |
| 2000-06-15 | $7.81 | $8.77 | 22,793 | — | — |
| 2000-06-14 | $7.89 | $8.85 | 41,427 | — | — |
| 2000-06-13 | $7.96 | $8.90 | 36,603 | — | — |
| 2000-06-12 | $8.11 | $9.06 | 18,468 | — | — |
| 2000-06-09 | $8.04 | $8.98 | 48,582 | — | — |
| 2000-06-08 | $8.19 | $9.15 | 28,783 | — | — |
| 2000-06-07 | $8.41 | $9.40 | 56,235 | — | — |
| 2000-06-06 | $8.34 | $9.32 | 23,293 | — | — |
| 2000-06-05 | $8.30 | $9.27 | 17,303 | — | — |
| 2000-06-02 | $8.41 | $9.40 | 65,718 | — | — |
| 2000-06-01 | $8.23 | $9.19 | 26,454 | — | — |
| 2000-05-31 | $8.19 | $9.15 | 39,265 | — | — |
| 2000-05-30 | $8.26 | $9.23 | 8,485 | — | — |
| 2000-05-26 | $8.11 | $9.06 | 22,128 | — | — |
| 2000-05-25 | $8.19 | $9.15 | 31,279 | — | — |
| 2000-05-24 | $8.26 | $9.23 | 48,249 | — | — |
| 2000-05-23 | $8.04 | $8.98 | 27,452 | — | — |
| 2000-05-22 | $8.11 | $9.06 | 24,790 | — | — |
| 2000-05-19 | $8.08 | $9.02 | 13,643 | — | — |
| 2000-05-18 | $7.81 | $8.73 | 11,646 | — | — |
| 2000-05-17 | $7.96 | $8.90 | 29,781 | — | — |
| 2000-05-16 | $7.81 | $8.73 | 28,949 | — | — |
| 2000-05-15 | $7.81 | $8.73 | 25,622 | — | — |
| 2000-05-12 | $7.29 | $8.14 | 31,944 | — | — |
| 2000-05-11 | $7.21 | $8.06 | 39,265 | — | — |
| 2000-05-10 | $6.99 | $7.80 | 49,413 | — | — |
| 2000-05-09 | $7.93 | $8.85 | 65,552 | — | — |
| 2000-05-08 | $8.26 | $9.23 | 22,294 | — | — |
| 2000-05-05 | $8.19 | $9.15 | 31,112 | — | — |
| 2000-05-04 | $8.08 | $9.02 | 5,990 | — | — |
| 2000-05-03 | $8.08 | $9.02 | 16,638 | — | — |
| 2000-05-02 | $8.08 | $9.02 | 16,804 | — | — |
| 2000-05-01 | $8.41 | $9.40 | 34,606 | — | — |
| 2000-04-28 | $8.41 | $9.40 | 69,212 | — | — |
| 2000-04-27 | $8.00 | $8.94 | 8,652 | — | — |
| 2000-04-26 | $7.81 | $8.73 | 33,109 | — | — |
| 2000-04-25 | $7.74 | $8.64 | 82,023 | — | — |
| 2000-04-24 | $7.51 | $8.39 | 20,464 | — | — |
| 2000-04-20 | $7.51 | $8.39 | 94,834 | — | — |
| 2000-04-19 | $7.55 | $8.43 | 31,112 | — | — |
| 2000-04-18 | $7.44 | $8.31 | 53,573 | — | — |
| 2000-04-17 | $7.44 | $8.31 | 75,202 | — | — |
| 2000-04-14 | $7.59 | $8.48 | 70,709 | — | — |
| 2000-04-13 | $7.66 | $8.56 | 37,268 | — | — |
| 2000-04-12 | $7.70 | $8.60 | 22,461 | — | — |
| 2000-04-11 | $7.55 | $8.43 | 46,585 | — | — |
| 2000-04-10 | $7.21 | $8.06 | 85,683 | — | — |
| 2000-04-07 | $7.36 | $8.22 | 28,284 | — | — |
| 2000-04-06 | $7.29 | $8.14 | 54,904 | — | — |
| 2000-04-05 | $7.36 | $8.22 | 42,758 | — | — |
| 2000-04-04 | $7.36 | $8.22 | 61,392 | — | — |
| 2000-04-03 | $7.66 | $8.56 | 25,955 | — | — |
| 2000-03-31 | $7.21 | $8.06 | 64,221 | — | — |
| 2000-03-30 | $7.21 | $8.06 | 33,109 | — | — |
| 2000-03-29 | $7.33 | $8.18 | 66,051 | — | — |
| 2000-03-28 | $7.21 | $8.06 | 87,181 | — | — |
| 2000-03-27 | $7.59 | $8.48 | 47,417 | — | — |
| 2000-03-24 | $7.51 | $8.39 | 17,802 | — | — |
| 2000-03-23 | $7.25 | $8.10 | 17,969 | — | — |
| 2000-03-22 | $7.40 | $8.27 | 38,932 | — | — |
| 2000-03-21 | $8.08 | $9.02 | 28,949 | — | — |
| 2000-03-20 | $8.19 | $9.15 | 24,457 | — | — |
| 2000-03-17 | $7.89 | $8.81 | 19,300 | — | — |
| 2000-03-16 | $7.63 | $8.52 | 24,790 | — | — |
| 2000-03-15 | $7.36 | $8.22 | 13,476 | — | — |
| 2000-03-14 | $7.78 | $8.69 | 18,468 | — | — |
| 2000-03-13 | $7.51 | $8.39 | 42,925 | — | — |
| 2000-03-10 | $7.89 | $8.81 | 21,795 | — | — |
| 2000-03-09 | $8.38 | $9.36 | 27,286 | — | — |
| 2000-03-08 | $8.19 | $9.15 | 37,601 | — | — |
| 2000-03-07 | $8.38 | $9.32 | 5,990 | — | — |
| 2000-03-06 | $8.34 | $9.28 | 20,963 | — | — |
| 2000-03-03 | $8.26 | $9.19 | 36,270 | — | — |
| 2000-03-02 | $8.34 | $9.28 | 8,319 | — | — |
| 2000-03-01 | $8.49 | $9.44 | 42,259 | — | — |
| 2000-02-29 | $8.53 | $9.48 | 27,951 | — | — |
| 2000-02-28 | $8.38 | $9.32 | 14,475 | — | — |
| 2000-02-25 | $8.08 | $8.98 | 25,123 | — | — |
| 2000-02-24 | $8.08 | $8.98 | 25,788 | — | — |
| 2000-02-23 | $8.19 | $9.11 | 19,133 | — | — |
| 2000-02-22 | $8.41 | $9.36 | 26,786 | — | — |
| 2000-02-18 | $8.41 | $9.36 | 19,466 | — | — |
| 2000-02-17 | $8.53 | $9.48 | 29,781 | — | — |
| 2000-02-16 | $8.49 | $9.44 | 9,650 | — | — |
| 2000-02-15 | $8.72 | $9.69 | 18,468 | — | — |
| 2000-02-14 | $8.64 | $9.61 | 18,967 | — | — |
| 2000-02-11 | $8.19 | $9.11 | 17,636 | — | — |
| 2000-02-10 | $8.19 | $9.11 | 25,788 | — | — |
| 2000-02-09 | $8.49 | $9.44 | 49,413 | — | — |
| 2000-02-08 | $7.85 | $8.73 | 45,753 | — | — |
| 2000-02-07 | $7.89 | $8.77 | 43,258 | — | — |
| 2000-02-04 | $8.30 | $9.23 | 54,405 | — | — |
| 2000-02-03 | $8.19 | $9.11 | 61,725 | — | — |
| 2000-02-02 | $8.41 | $9.36 | 56,401 | — | — |
| 2000-02-01 | $7.89 | $8.77 | 51,244 | — | — |
| 2000-01-31 | $7.96 | $8.86 | 26,454 | — | — |
| 2000-01-28 | $8.04 | $8.94 | 116,795 | — | — |
| 2000-01-27 | $8.19 | $9.11 | 103,319 | — | — |
| 2000-01-26 | $8.26 | $9.19 | 57,566 | — | — |
| 2000-01-25 | $8.34 | $9.28 | 215,955 | — | — |
| 2000-01-24 | $8.64 | $9.61 | 29,615 | — | — |
| 2000-01-21 | $9.09 | $10.11 | 26,786 | — | — |
| 2000-01-20 | $9.09 | $10.11 | 59,230 | — | — |
| 2000-01-19 | $9.43 | $10.49 | 31,944 | — | — |
| 2000-01-18 | $9.39 | $10.44 | 27,951 | — | — |
| 2000-01-14 | $9.54 | $10.61 | 5,990 | — | — |
| 2000-01-13 | $9.47 | $10.53 | 30,447 | — | — |
| 2000-01-12 | $9.50 | $10.57 | 16,970 | — | — |
| 2000-01-11 | $9.39 | $10.44 | 12,478 | — | — |
| 2000-01-10 | $9.39 | $10.44 | 32,443 | — | — |
| 2000-01-07 | $9.24 | $10.28 | 21,795 | — | — |
| 2000-01-06 | $8.64 | $9.61 | 104,484 | — | — |
| 2000-01-05 | $8.72 | $9.69 | 25,622 | — | — |
| 2000-01-04 | $8.79 | $9.78 | 25,455 | — | — |
| 2000-01-03 | $8.94 | $9.94 | 85,850 | — | — |