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 | $8.94 | $12.45 | 86,850 | — | — |
| 2000-12-28 | $8.44 | $11.75 | 38,025 | — | — |
| 2000-12-27 | $8.44 | $11.75 | 36,675 | — | — |
| 2000-12-26 | $8.31 | $11.56 | 39,600 | — | — |
| 2000-12-22 | $8.25 | $11.48 | 49,050 | — | — |
| 2000-12-21 | $8.17 | $11.37 | 147,375 | — | — |
| 2000-12-20 | $7.78 | $10.83 | 58,275 | — | — |
| 2000-12-19 | $7.78 | $10.73 | 216,225 | — | — |
| 2000-12-18 | $7.56 | $10.42 | 1,186,650 | — | — |
| 2000-12-15 | $8.03 | $11.07 | 32,175 | — | — |
| 2000-12-14 | $8.17 | $11.26 | 15,750 | — | — |
| 2000-12-13 | $8.31 | $11.45 | 59,850 | — | — |
| 2000-12-12 | $8.36 | $11.53 | 31,050 | — | — |
| 2000-12-11 | $8.44 | $11.65 | 150,975 | — | — |
| 2000-12-08 | $8.31 | $11.45 | 59,850 | — | — |
| 2000-12-07 | $8.19 | $11.30 | 132,975 | — | — |
| 2000-12-06 | $8.47 | $11.68 | 13,500 | — | — |
| 2000-12-05 | $8.72 | $12.03 | 98,775 | — | — |
| 2000-12-04 | $8.61 | $11.88 | 27,900 | — | — |
| 2000-12-01 | $8.69 | $11.99 | 34,875 | — | — |
| 2000-11-30 | $8.33 | $11.49 | 33,750 | — | — |
| 2000-11-29 | $8.36 | $11.53 | 29,925 | — | — |
| 2000-11-28 | $8.44 | $11.65 | 43,200 | — | — |
| 2000-11-27 | $8.78 | $12.11 | 12,825 | — | — |
| 2000-11-24 | $8.78 | $12.11 | 12,150 | — | — |
| 2000-11-22 | $8.75 | $12.07 | 19,800 | — | — |
| 2000-11-21 | $8.72 | $12.03 | 14,625 | — | — |
| 2000-11-20 | $8.75 | $12.07 | 42,075 | — | — |
| 2000-11-17 | $8.58 | $11.84 | 4,500 | — | — |
| 2000-11-16 | $8.47 | $11.68 | 90,675 | — | — |
| 2000-11-15 | $8.61 | $11.88 | 6,750 | — | — |
| 2000-11-14 | $8.89 | $12.26 | 65,925 | — | — |
| 2000-11-13 | $8.78 | $12.11 | 22,500 | — | — |
| 2000-11-10 | $8.56 | $11.80 | 13,725 | — | — |
| 2000-11-09 | $8.69 | $11.99 | 15,525 | — | — |
| 2000-11-08 | $8.75 | $12.07 | 26,775 | — | — |
| 2000-11-07 | $8.78 | $12.11 | 96,075 | — | — |
| 2000-11-06 | $8.58 | $11.84 | 24,300 | — | — |
| 2000-11-03 | $8.75 | $12.07 | 14,850 | — | — |
| 2000-11-02 | $8.83 | $12.18 | 42,525 | — | — |
| 2000-11-01 | $8.64 | $11.91 | 18,675 | — | — |
| 2000-10-31 | $8.81 | $12.14 | 36,450 | — | — |
| 2000-10-30 | $8.28 | $11.42 | 53,550 | — | — |
| 2000-10-27 | $8.06 | $11.11 | 16,875 | — | — |
| 2000-10-26 | $8.08 | $11.15 | 23,625 | — | — |
| 2000-10-25 | $8.11 | $11.19 | 10,800 | — | — |
| 2000-10-24 | $8.17 | $11.26 | 47,475 | — | — |
| 2000-10-23 | $7.89 | $10.88 | 19,125 | — | — |
| 2000-10-20 | $7.92 | $10.92 | 15,975 | — | — |
| 2000-10-19 | $7.78 | $10.73 | 30,375 | — | — |
| 2000-10-18 | $7.58 | $10.46 | 35,100 | — | — |
| 2000-10-17 | $7.75 | $10.69 | 32,850 | — | — |
| 2000-10-16 | $7.83 | $10.80 | 27,225 | — | — |
| 2000-10-13 | $7.81 | $10.76 | 57,825 | — | — |
| 2000-10-12 | $8.14 | $11.22 | 37,350 | — | — |
| 2000-10-11 | $8.44 | $11.65 | 12,375 | — | — |
| 2000-10-10 | $8.56 | $11.80 | 43,650 | — | — |
| 2000-10-09 | $8.44 | $11.65 | 21,825 | — | — |
| 2000-10-06 | $8.28 | $11.42 | 27,000 | — | — |
| 2000-10-05 | $8.31 | $11.45 | 36,450 | — | — |
| 2000-10-04 | $8.36 | $11.53 | 76,500 | — | — |
| 2000-10-03 | $8.53 | $11.76 | 47,475 | — | — |
| 2000-10-02 | $8.61 | $11.88 | 78,525 | — | — |
| 2000-09-29 | $8.47 | $11.68 | 52,875 | — | — |
| 2000-09-28 | $8.39 | $11.57 | 50,400 | — | — |
| 2000-09-27 | $8.06 | $11.11 | 33,075 | — | — |
| 2000-09-26 | $7.94 | $10.96 | 20,025 | — | — |
| 2000-09-25 | $8.11 | $11.19 | 37,125 | — | — |
| 2000-09-22 | $8.33 | $11.49 | 55,350 | — | — |
| 2000-09-21 | $8.14 | $11.22 | 20,025 | — | — |
| 2000-09-20 | $8.17 | $11.26 | 38,475 | — | — |
| 2000-09-19 | $8.11 | $11.19 | 67,275 | — | — |
| 2000-09-18 | $8.17 | $11.26 | 63,675 | — | — |
| 2000-09-15 | $8.25 | $11.38 | 53,100 | — | — |
| 2000-09-14 | $8.44 | $11.65 | 22,725 | — | — |
| 2000-09-13 | $8.61 | $11.88 | 21,825 | — | — |
| 2000-09-12 | $8.92 | $12.20 | 54,675 | — | — |
| 2000-09-11 | $8.97 | $12.27 | 30,600 | — | — |
| 2000-09-08 | $9.00 | $12.31 | 38,700 | — | — |
| 2000-09-07 | $9.08 | $12.43 | 66,150 | — | — |
| 2000-09-06 | $8.86 | $12.12 | 36,000 | — | — |
| 2000-09-05 | $8.56 | $11.70 | 57,375 | — | — |
| 2000-09-01 | $8.28 | $11.32 | 31,725 | — | — |
| 2000-08-31 | $8.31 | $11.36 | 69,975 | — | — |
| 2000-08-30 | $8.31 | $11.36 | 15,300 | — | — |
| 2000-08-29 | $8.33 | $11.40 | 16,650 | — | — |
| 2000-08-28 | $8.22 | $11.25 | 49,500 | — | — |
| 2000-08-25 | $8.22 | $11.25 | 108,675 | — | — |
| 2000-08-24 | $8.39 | $11.48 | 29,250 | — | — |
| 2000-08-23 | $8.50 | $11.63 | 71,100 | — | — |
| 2000-08-22 | $8.61 | $11.78 | 59,625 | — | — |
| 2000-08-21 | $8.86 | $12.12 | 42,075 | — | — |
| 2000-08-18 | $8.58 | $11.74 | 16,425 | — | — |
| 2000-08-17 | $8.72 | $11.93 | 33,975 | — | — |
| 2000-08-16 | $8.61 | $11.78 | 85,725 | — | — |
| 2000-08-15 | $8.50 | $11.63 | 16,425 | — | — |
| 2000-08-14 | $8.50 | $11.63 | 22,275 | — | — |
| 2000-08-11 | $8.39 | $11.48 | 39,375 | — | — |
| 2000-08-10 | $8.42 | $11.51 | 14,625 | — | — |
| 2000-08-09 | $8.33 | $11.40 | 28,350 | — | — |
| 2000-08-08 | $8.33 | $11.40 | 42,750 | — | — |
| 2000-08-07 | $8.28 | $11.32 | 62,100 | — | — |
| 2000-08-04 | $8.33 | $11.40 | 21,600 | — | — |
| 2000-08-03 | $8.22 | $11.25 | 24,750 | — | — |
| 2000-08-02 | $8.19 | $11.21 | 41,850 | — | — |
| 2000-08-01 | $8.22 | $11.25 | 142,650 | — | — |
| 2000-07-31 | $8.00 | $10.94 | 61,200 | — | — |
| 2000-07-28 | $8.03 | $10.98 | 65,700 | — | — |
| 2000-07-27 | $8.14 | $11.13 | 77,850 | — | — |
| 2000-07-26 | $8.14 | $11.13 | 55,575 | — | — |
| 2000-07-25 | $8.17 | $11.17 | 58,500 | — | — |
| 2000-07-24 | $7.94 | $10.87 | 191,700 | — | — |
| 2000-07-21 | $7.86 | $10.75 | 186,750 | — | — |
| 2000-07-20 | $8.08 | $11.06 | 386,325 | — | — |
| 2000-07-19 | $7.94 | $10.87 | 71,100 | — | — |
| 2000-07-18 | $7.89 | $10.79 | 37,350 | — | — |
| 2000-07-17 | $7.97 | $10.91 | 104,625 | — | — |
| 2000-07-14 | $8.06 | $11.02 | 138,825 | — | — |
| 2000-07-13 | $7.64 | $10.45 | 119,025 | — | — |
| 2000-07-12 | $7.33 | $10.03 | 121,725 | — | — |
| 2000-07-11 | $7.31 | $9.99 | 115,200 | — | — |
| 2000-07-10 | $7.00 | $9.58 | 162,225 | — | — |
| 2000-07-07 | $6.94 | $9.50 | 65,925 | — | — |
| 2000-07-06 | $6.94 | $9.50 | 80,550 | — | — |
| 2000-07-05 | $6.56 | $8.97 | 183,600 | — | — |
| 2000-07-03 | $6.89 | $9.42 | 77,175 | — | — |
| 2000-06-30 | $6.61 | $9.04 | 85,050 | — | — |
| 2000-06-29 | $6.67 | $9.12 | 54,675 | — | — |
| 2000-06-28 | $6.67 | $9.12 | 42,525 | — | — |
| 2000-06-27 | $6.69 | $9.16 | 34,200 | — | — |
| 2000-06-26 | $6.61 | $9.04 | 52,875 | — | — |
| 2000-06-23 | $6.67 | $9.12 | 212,175 | — | — |
| 2000-06-22 | $6.78 | $9.27 | 91,350 | — | — |
| 2000-06-21 | $6.72 | $9.20 | 30,600 | — | — |
| 2000-06-20 | $6.83 | $9.35 | 54,900 | — | — |
| 2000-06-19 | $6.78 | $9.27 | 73,800 | — | — |
| 2000-06-16 | $6.64 | $9.08 | 85,275 | — | — |
| 2000-06-15 | $6.75 | $9.23 | 72,900 | — | — |
| 2000-06-14 | $6.72 | $9.20 | 36,900 | — | — |
| 2000-06-13 | $6.69 | $9.16 | 52,200 | — | — |
| 2000-06-12 | $6.69 | $9.06 | 68,175 | — | — |
| 2000-06-09 | $6.72 | $9.10 | 64,125 | — | — |
| 2000-06-08 | $6.69 | $9.06 | 98,325 | — | — |
| 2000-06-07 | $6.64 | $8.99 | 145,125 | — | — |
| 2000-06-06 | $6.69 | $9.06 | 184,275 | — | — |
| 2000-06-05 | $6.78 | $9.17 | 131,625 | — | — |
| 2000-06-02 | $7.11 | $9.63 | 133,875 | — | — |
| 2000-06-01 | $6.83 | $9.25 | 231,975 | — | — |
| 2000-05-31 | $6.50 | $8.80 | 485,775 | — | — |
| 2000-05-30 | $6.83 | $9.25 | 79,200 | — | — |
| 2000-05-26 | $6.69 | $9.06 | 109,800 | — | — |
| 2000-05-25 | $6.61 | $8.95 | 90,225 | — | — |
| 2000-05-24 | $6.69 | $9.06 | 90,000 | — | — |
| 2000-05-23 | $6.67 | $9.02 | 369,900 | — | — |
| 2000-05-22 | $6.78 | $9.17 | 243,900 | — | — |
| 2000-05-19 | $6.89 | $9.32 | 81,000 | — | — |
| 2000-05-18 | $6.92 | $9.36 | 133,425 | — | — |
| 2000-05-17 | $7.06 | $9.55 | 12,150 | — | — |
| 2000-05-16 | $7.11 | $9.63 | 68,175 | — | — |
| 2000-05-15 | $7.14 | $9.66 | 66,600 | — | — |
| 2000-05-12 | $7.08 | $9.59 | 42,300 | — | — |
| 2000-05-11 | $7.08 | $9.59 | 379,350 | — | — |
| 2000-05-10 | $7.00 | $9.47 | 227,700 | — | — |
| 2000-05-09 | $7.14 | $9.66 | 127,575 | — | — |
| 2000-05-08 | $7.17 | $9.70 | 60,975 | — | — |
| 2000-05-05 | $7.22 | $9.78 | 132,075 | — | — |
| 2000-05-04 | $7.22 | $9.78 | 25,200 | — | — |
| 2000-05-03 | $7.28 | $9.85 | 53,775 | — | — |
| 2000-05-02 | $7.25 | $9.81 | 152,550 | — | — |
| 2000-05-01 | $7.28 | $9.85 | 81,450 | — | — |
| 2000-04-28 | $7.28 | $9.85 | 117,450 | — | — |
| 2000-04-27 | $7.22 | $9.78 | 107,100 | — | — |
| 2000-04-26 | $7.33 | $9.93 | 54,225 | — | — |
| 2000-04-25 | $7.28 | $9.85 | 98,775 | — | — |
| 2000-04-24 | $7.31 | $9.89 | 159,975 | — | — |
| 2000-04-20 | $7.44 | $10.08 | 130,275 | — | — |
| 2000-04-19 | $7.42 | $10.04 | 108,000 | — | — |
| 2000-04-18 | $7.44 | $10.08 | 141,750 | — | — |
| 2000-04-17 | $7.42 | $10.04 | 86,175 | — | — |
| 2000-04-14 | $7.56 | $10.23 | 90,450 | — | — |
| 2000-04-13 | $7.81 | $10.57 | 122,625 | — | — |
| 2000-04-12 | $8.08 | $10.94 | 140,175 | — | — |
| 2000-04-11 | $8.33 | $11.28 | 60,075 | — | — |
| 2000-04-10 | $8.00 | $10.83 | 97,650 | — | — |
| 2000-04-07 | $8.22 | $11.13 | 105,075 | — | — |
| 2000-04-06 | $8.25 | $11.17 | 120,375 | — | — |
| 2000-04-05 | $8.33 | $11.28 | 91,575 | — | — |
| 2000-04-04 | $8.39 | $11.35 | 121,050 | — | — |
| 2000-04-03 | $8.33 | $11.28 | 51,300 | — | — |
| 2000-03-31 | $8.00 | $10.83 | 207,675 | — | — |
| 2000-03-30 | $8.14 | $11.02 | 69,525 | — | — |
| 2000-03-29 | $8.14 | $11.02 | 66,825 | — | — |
| 2000-03-28 | $8.06 | $10.90 | 109,800 | — | — |
| 2000-03-27 | $8.53 | $11.54 | 65,250 | — | — |
| 2000-03-24 | $8.69 | $11.77 | 180,450 | — | — |
| 2000-03-23 | $8.94 | $12.11 | 45,225 | — | — |
| 2000-03-22 | $8.94 | $12.11 | 76,050 | — | — |
| 2000-03-21 | $9.19 | $12.45 | 43,425 | — | — |
| 2000-03-20 | $9.11 | $12.33 | 74,250 | — | — |
| 2000-03-17 | $8.97 | $12.14 | 105,750 | — | — |
| 2000-03-16 | $8.94 | $12.11 | 136,800 | — | — |
| 2000-03-15 | $8.81 | $11.92 | 103,275 | — | — |
| 2000-03-14 | $8.81 | $11.82 | 47,700 | — | — |
| 2000-03-13 | $8.69 | $11.67 | 97,425 | — | — |
| 2000-03-10 | $8.75 | $11.75 | 153,675 | — | — |
| 2000-03-09 | $8.89 | $11.93 | 125,100 | — | — |
| 2000-03-08 | $8.89 | $11.93 | 61,425 | — | — |
| 2000-03-07 | $9.36 | $12.57 | 62,775 | — | — |
| 2000-03-06 | $9.28 | $12.46 | 116,775 | — | — |
| 2000-03-03 | $9.56 | $12.83 | 221,400 | — | — |
| 2000-03-02 | $9.39 | $12.61 | 129,150 | — | — |
| 2000-03-01 | $9.39 | $12.61 | 68,400 | — | — |
| 2000-02-29 | $9.47 | $12.72 | 126,675 | — | — |
| 2000-02-28 | $9.42 | $12.64 | 108,900 | — | — |
| 2000-02-25 | $8.83 | $11.86 | 102,600 | — | — |
| 2000-02-24 | $9.31 | $12.49 | 114,975 | — | — |
| 2000-02-23 | $9.72 | $13.05 | 25,425 | — | — |
| 2000-02-22 | $10.19 | $13.69 | 153,450 | — | — |
| 2000-02-18 | $10.47 | $14.06 | 119,925 | — | — |
| 2000-02-17 | $10.28 | $13.80 | 102,825 | — | — |
| 2000-02-16 | $9.86 | $13.24 | 44,100 | — | — |
| 2000-02-15 | $10.06 | $13.50 | 51,750 | — | — |
| 2000-02-14 | $10.31 | $13.84 | 148,050 | — | — |
| 2000-02-11 | $10.08 | $13.54 | 106,650 | — | — |
| 2000-02-10 | $10.22 | $13.72 | 205,425 | — | — |
| 2000-02-09 | $9.69 | $13.02 | 200,925 | — | — |
| 2000-02-08 | $9.39 | $12.61 | 305,775 | — | — |
| 2000-02-07 | $9.36 | $12.57 | 62,100 | — | — |
| 2000-02-04 | $9.58 | $12.87 | 139,275 | — | — |
| 2000-02-03 | $9.78 | $13.13 | 78,525 | — | — |
| 2000-02-02 | $9.92 | $13.31 | 164,025 | — | — |
| 2000-02-01 | $9.92 | $13.31 | 105,525 | — | — |
| 2000-01-31 | $9.61 | $12.90 | 138,825 | — | — |
| 2000-01-28 | $9.67 | $12.98 | 70,650 | — | — |
| 2000-01-27 | $9.78 | $13.13 | 64,575 | — | — |
| 2000-01-26 | $9.75 | $13.09 | 172,350 | — | — |
| 2000-01-25 | $9.81 | $13.17 | 161,550 | — | — |
| 2000-01-24 | $9.94 | $13.35 | 43,875 | — | — |
| 2000-01-21 | $10.31 | $13.84 | 79,200 | — | — |
| 2000-01-20 | $10.50 | $14.10 | 88,425 | — | — |
| 2000-01-19 | $10.14 | $13.61 | 66,375 | — | — |
| 2000-01-18 | $10.22 | $13.72 | 67,725 | — | — |
| 2000-01-14 | $10.61 | $14.25 | 109,350 | — | — |
| 2000-01-13 | $10.69 | $14.36 | 96,975 | — | — |
| 2000-01-12 | $10.53 | $14.13 | 128,475 | — | — |
| 2000-01-11 | $10.67 | $14.32 | 142,875 | — | — |
| 2000-01-10 | $11.33 | $15.22 | 74,700 | — | — |
| 2000-01-07 | $11.50 | $15.44 | 102,375 | — | — |
| 2000-01-06 | $11.36 | $15.25 | 87,525 | — | — |
| 2000-01-05 | $11.36 | $15.25 | 156,150 | — | — |
| 2000-01-04 | $11.14 | $14.96 | 56,250 | — | — |
| 2000-01-03 | $11.39 | $15.29 | 67,950 | — | — |