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
- 1987-03-26 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 | $8.00 | $9.83 | 36,603 | — | — |
| 2000-12-28 | $7.51 | $9.23 | 28,949 | — | — |
| 2000-12-27 | $7.25 | $8.91 | 34,606 | — | — |
| 2000-12-26 | $6.91 | $8.38 | 17,969 | — | — |
| 2000-12-22 | $6.95 | $8.43 | 26,121 | — | — |
| 2000-12-21 | $6.76 | $8.20 | 13,310 | — | — |
| 2000-12-20 | $7.06 | $8.57 | 16,638 | — | — |
| 2000-12-19 | $7.21 | $8.75 | 5,823 | — | — |
| 2000-12-18 | $7.10 | $8.61 | 14,974 | — | — |
| 2000-12-15 | $7.18 | $8.70 | 18,468 | — | — |
| 2000-12-14 | $7.51 | $9.11 | 14,641 | — | — |
| 2000-12-13 | $7.29 | $8.84 | 18,967 | — | — |
| 2000-12-12 | $7.36 | $8.93 | 16,804 | — | — |
| 2000-12-11 | $7.40 | $8.98 | 22,793 | — | — |
| 2000-12-08 | $7.06 | $8.57 | 24,956 | — | — |
| 2000-12-07 | $6.61 | $8.02 | 28,450 | — | — |
| 2000-12-06 | $7.10 | $8.61 | 4,659 | — | — |
| 2000-12-05 | $7.10 | $8.61 | 30,779 | — | — |
| 2000-12-04 | $6.87 | $8.34 | 7,321 | — | — |
| 2000-12-01 | $6.69 | $8.11 | 15,639 | — | — |
| 2000-11-30 | $6.65 | $8.07 | 8,319 | — | — |
| 2000-11-29 | $6.69 | $8.11 | 45,420 | — | — |
| 2000-11-28 | $6.69 | $8.11 | 29,448 | — | — |
| 2000-11-27 | $6.61 | $8.02 | 14,974 | — | — |
| 2000-11-24 | $6.99 | $8.48 | 3,827 | — | — |
| 2000-11-22 | $6.91 | $8.38 | 7,487 | — | — |
| 2000-11-21 | $6.69 | $8.11 | 1,830 | — | — |
| 2000-11-20 | $6.72 | $8.16 | 3,993 | — | — |
| 2000-11-17 | $6.80 | $8.25 | 21,130 | — | — |
| 2000-11-16 | $6.80 | $8.25 | 23,958 | — | — |
| 2000-11-15 | $6.76 | $8.20 | 22,461 | — | — |
| 2000-11-14 | $6.80 | $8.25 | 25,123 | — | — |
| 2000-11-13 | $6.80 | $8.25 | 50,079 | — | — |
| 2000-11-10 | $6.91 | $8.38 | 1,997 | — | — |
| 2000-11-09 | $6.99 | $8.48 | 3,161 | — | — |
| 2000-11-08 | $6.99 | $8.48 | 7,487 | — | — |
| 2000-11-07 | $7.06 | $8.57 | 3,827 | — | — |
| 2000-11-06 | $7.06 | $8.57 | 9,483 | — | — |
| 2000-11-03 | $7.25 | $8.79 | 1,830 | — | — |
| 2000-11-02 | $7.14 | $8.66 | 4,159 | — | — |
| 2000-11-01 | $7.21 | $8.75 | 1,331 | — | — |
| 2000-10-31 | $7.36 | $8.93 | 11,813 | — | — |
| 2000-10-30 | $7.21 | $8.75 | 26,287 | — | — |
| 2000-10-27 | $7.14 | $8.66 | 13,809 | — | — |
| 2000-10-26 | $7.29 | $8.84 | 3,328 | — | — |
| 2000-10-25 | $7.40 | $8.98 | 36,270 | — | — |
| 2000-10-24 | $7.70 | $9.34 | 3,993 | — | — |
| 2000-10-23 | $7.78 | $9.43 | 5,657 | — | — |
| 2000-10-20 | $7.78 | $9.43 | 2,163 | — | — |
| 2000-10-19 | $7.81 | $9.48 | 12,645 | — | — |
| 2000-10-18 | $7.78 | $9.43 | 2,662 | — | — |
| 2000-10-17 | $7.74 | $9.39 | 15,307 | — | — |
| 2000-10-16 | $7.89 | $9.57 | 16,970 | — | — |
| 2000-10-13 | $7.85 | $9.52 | 14,142 | — | — |
| 2000-10-12 | $7.74 | $9.39 | 18,301 | — | — |
| 2000-10-11 | $8.04 | $9.75 | 4,825 | — | — |
| 2000-10-10 | $8.30 | $10.07 | 6,988 | — | — |
| 2000-10-09 | $8.41 | $10.21 | 7,820 | — | — |
| 2000-10-06 | $8.72 | $10.57 | 10,149 | — | — |
| 2000-10-05 | $8.79 | $10.66 | 22,960 | — | — |
| 2000-10-04 | $8.49 | $10.30 | 5,324 | — | — |
| 2000-10-03 | $8.34 | $10.12 | 23,126 | — | — |
| 2000-10-02 | $9.05 | $10.98 | 23,126 | — | — |
| 2000-09-29 | $9.32 | $11.30 | 105,981 | — | — |
| 2000-09-28 | $8.23 | $9.98 | 8,652 | — | — |
| 2000-09-27 | $8.11 | $9.84 | 15,806 | — | — |
| 2000-09-26 | $7.96 | $9.55 | 10,981 | — | — |
| 2000-09-25 | $7.96 | $9.55 | 29,448 | — | — |
| 2000-09-22 | $7.21 | $8.65 | 18,301 | — | — |
| 2000-09-21 | $7.06 | $8.47 | 20,963 | — | — |
| 2000-09-20 | $7.18 | $8.60 | 20,298 | — | — |
| 2000-09-19 | $7.21 | $8.65 | 50,412 | — | — |
| 2000-09-18 | $7.29 | $8.74 | 14,142 | — | — |
| 2000-09-15 | $7.33 | $8.78 | 21,462 | — | — |
| 2000-09-14 | $7.48 | $8.96 | 4,825 | — | — |
| 2000-09-13 | $7.51 | $9.01 | 23,126 | — | — |
| 2000-09-12 | $7.78 | $9.33 | 21,462 | — | — |
| 2000-09-11 | $7.74 | $9.28 | 32,942 | — | — |
| 2000-09-08 | $7.81 | $9.37 | 8,984 | — | — |
| 2000-09-07 | $7.81 | $9.37 | 13,144 | — | — |
| 2000-09-06 | $7.78 | $9.33 | 21,629 | — | — |
| 2000-09-05 | $7.85 | $9.42 | 15,972 | — | — |
| 2000-09-01 | $7.85 | $9.42 | 14,641 | — | — |
| 2000-08-31 | $7.89 | $9.46 | 11,813 | — | — |
| 2000-08-30 | $7.85 | $9.42 | 48,249 | — | — |
| 2000-08-29 | $7.74 | $9.28 | 24,124 | — | — |
| 2000-08-28 | $7.78 | $9.33 | 40,429 | — | — |
| 2000-08-25 | $7.78 | $9.33 | 12,478 | — | — |
| 2000-08-24 | $7.74 | $9.28 | 10,482 | — | — |
| 2000-08-23 | $7.74 | $9.28 | 63,223 | — | — |
| 2000-08-22 | $7.59 | $9.10 | 8,984 | — | — |
| 2000-08-21 | $7.74 | $9.28 | 24,624 | — | — |
| 2000-08-18 | $7.66 | $9.19 | 202,478 | — | — |
| 2000-08-17 | $7.70 | $9.24 | 37,767 | — | — |
| 2000-08-16 | $7.96 | $9.55 | 7,653 | — | — |
| 2000-08-15 | $7.96 | $9.55 | 19,133 | — | — |
| 2000-08-14 | $7.81 | $9.37 | 9,317 | — | — |
| 2000-08-11 | $7.66 | $9.19 | 10,149 | — | — |
| 2000-08-10 | $7.63 | $9.15 | 29,448 | — | — |
| 2000-08-09 | $7.63 | $9.15 | 23,126 | — | — |
| 2000-08-08 | $7.55 | $9.05 | 13,809 | — | — |
| 2000-08-07 | $7.36 | $8.83 | 6,322 | — | — |
| 2000-08-04 | $7.29 | $8.74 | 52,408 | — | — |
| 2000-08-03 | $7.29 | $8.74 | 17,469 | — | — |
| 2000-08-02 | $7.48 | $8.96 | 52,741 | — | — |
| 2000-08-01 | $7.44 | $8.92 | 24,956 | — | — |
| 2000-07-31 | $7.59 | $9.10 | 26,620 | — | — |
| 2000-07-28 | $7.81 | $9.37 | 62,890 | — | — |
| 2000-07-27 | $7.85 | $9.42 | 2,828 | — | — |
| 2000-07-26 | $8.04 | $9.64 | 166 | — | — |
| 2000-07-25 | $8.04 | $9.64 | 62,723 | — | — |
| 2000-07-24 | $7.96 | $9.55 | 4,991 | — | — |
| 2000-07-21 | $8.11 | $9.73 | 3,660 | — | — |
| 2000-07-20 | $8.34 | $10.00 | 11,147 | — | — |
| 2000-07-19 | $8.34 | $10.00 | 2,163 | — | — |
| 2000-07-18 | $8.38 | $10.05 | 333 | — | — |
| 2000-07-17 | $8.34 | $10.00 | 11,480 | — | — |
| 2000-07-14 | $8.08 | $9.69 | 46,419 | — | — |
| 2000-07-13 | $8.04 | $9.64 | 31,445 | — | — |
| 2000-07-12 | $8.23 | $9.87 | 11,979 | — | — |
| 2000-07-11 | $8.26 | $9.91 | 13,310 | — | — |
| 2000-07-10 | $8.23 | $9.87 | 19,133 | — | — |
| 2000-07-07 | $8.08 | $9.69 | 18,967 | — | — |
| 2000-07-06 | $8.41 | $10.09 | 3,827 | — | — |
| 2000-07-05 | $8.41 | $10.09 | 22,960 | — | — |
| 2000-07-03 | $8.72 | $10.45 | 9,816 | — | — |
| 2000-06-30 | $8.68 | $10.41 | 37,102 | — | — |
| 2000-06-29 | $8.26 | $9.91 | 4,991 | — | — |
| 2000-06-28 | $8.08 | $9.69 | 4,326 | — | — |
| 2000-06-27 | $8.15 | $9.67 | 30,779 | — | — |
| 2000-06-26 | $8.15 | $9.67 | 9,650 | — | — |
| 2000-06-23 | $8.11 | $9.62 | 69,711 | — | — |
| 2000-06-22 | $8.11 | $9.62 | 103,818 | — | — |
| 2000-06-21 | $8.34 | $9.89 | 26,786 | — | — |
| 2000-06-20 | $8.34 | $9.89 | 22,128 | — | — |
| 2000-06-19 | $8.38 | $9.93 | 21,629 | — | — |
| 2000-06-16 | $8.38 | $9.93 | 33,109 | — | — |
| 2000-06-15 | $8.45 | $10.02 | 7,154 | — | — |
| 2000-06-14 | $8.56 | $10.16 | 4,326 | — | — |
| 2000-06-13 | $8.68 | $10.29 | 24,291 | — | — |
| 2000-06-12 | $8.23 | $9.76 | 5,823 | — | — |
| 2000-06-09 | $8.26 | $9.80 | 14,142 | — | — |
| 2000-06-08 | $8.19 | $9.71 | 3,161 | — | — |
| 2000-06-07 | $8.19 | $9.71 | 32,776 | — | — |
| 2000-06-06 | $8.23 | $9.76 | 20,464 | — | — |
| 2000-06-05 | $8.26 | $9.80 | 42,093 | — | — |
| 2000-06-02 | $8.41 | $9.98 | 35,604 | — | — |
| 2000-06-01 | $8.26 | $9.80 | 6,821 | — | — |
| 2000-05-31 | $8.34 | $9.89 | 15,972 | — | — |
| 2000-05-30 | $8.56 | $10.16 | 9,317 | — | — |
| 2000-05-26 | $8.41 | $9.98 | 70,377 | — | — |
| 2000-05-25 | $8.49 | $10.07 | 18,634 | — | — |
| 2000-05-24 | $8.60 | $10.20 | 82,356 | — | — |
| 2000-05-23 | $8.64 | $10.25 | 74,037 | — | — |
| 2000-05-22 | $8.87 | $10.51 | 22,461 | — | — |
| 2000-05-19 | $8.94 | $10.60 | 6,821 | — | — |
| 2000-05-18 | $9.09 | $10.78 | 7,321 | — | — |
| 2000-05-17 | $9.02 | $10.69 | 19,300 | — | — |
| 2000-05-16 | $9.02 | $10.69 | 9,317 | — | — |
| 2000-05-15 | $8.94 | $10.60 | 44,589 | — | — |
| 2000-05-12 | $9.17 | $10.87 | 6,655 | — | — |
| 2000-05-11 | $9.20 | $10.92 | 17,802 | — | — |
| 2000-05-10 | $9.09 | $10.78 | 62,723 | — | — |
| 2000-05-09 | $9.54 | $11.32 | 5,657 | — | — |
| 2000-05-08 | $9.54 | $11.32 | 38,433 | — | — |
| 2000-05-05 | $9.62 | $11.41 | 24,956 | — | — |
| 2000-05-04 | $9.62 | $11.41 | 4,492 | — | — |
| 2000-05-03 | $9.65 | $11.45 | 78,196 | — | — |
| 2000-05-02 | $9.84 | $11.67 | 38,433 | — | — |
| 2000-05-01 | $9.92 | $11.76 | 56,734 | — | — |
| 2000-04-28 | $10.22 | $12.12 | 30,946 | — | — |
| 2000-04-27 | $10.59 | $12.56 | 9,317 | — | — |
| 2000-04-26 | $10.59 | $12.56 | 30,779 | — | — |
| 2000-04-25 | $10.44 | $12.39 | 10,814 | — | — |
| 2000-04-24 | $10.11 | $11.98 | 6,489 | — | — |
| 2000-04-20 | $10.22 | $12.12 | 45,920 | — | — |
| 2000-04-19 | $10.03 | $11.90 | 28,450 | — | — |
| 2000-04-18 | $9.95 | $11.81 | 30,946 | — | — |
| 2000-04-17 | $10.07 | $11.94 | 24,457 | — | — |
| 2000-04-14 | $10.29 | $12.21 | 36,270 | — | — |
| 2000-04-13 | $10.86 | $12.88 | 12,145 | — | — |
| 2000-04-12 | $11.04 | $13.10 | 2,828 | — | — |
| 2000-04-11 | $11.12 | $13.19 | 24,124 | — | — |
| 2000-04-10 | $11.42 | $13.54 | 15,806 | — | — |
| 2000-04-07 | $11.46 | $13.59 | 46,252 | — | — |
| 2000-04-06 | $11.38 | $13.50 | 21,795 | — | — |
| 2000-04-05 | $11.31 | $13.41 | 14,807 | — | — |
| 2000-04-04 | $11.38 | $13.50 | 13,476 | — | — |
| 2000-04-03 | $11.38 | $13.50 | 1,497 | — | — |
| 2000-03-31 | $11.42 | $13.54 | 13,643 | — | — |
| 2000-03-30 | $11.42 | $13.54 | 8,319 | — | — |
| 2000-03-29 | $11.34 | $13.45 | 20,631 | — | — |
| 2000-03-28 | $11.27 | $13.37 | 14,142 | — | — |
| 2000-03-27 | $11.38 | $13.39 | 10,482 | — | — |
| 2000-03-24 | $11.23 | $13.22 | 9,483 | — | — |
| 2000-03-23 | $11.19 | $13.17 | 18,301 | — | — |
| 2000-03-22 | $11.16 | $13.13 | 1,165 | — | — |
| 2000-03-21 | $11.16 | $13.13 | 9,816 | — | — |
| 2000-03-20 | $11.16 | $13.13 | 15,307 | — | — |
| 2000-03-17 | $11.01 | $12.95 | 11,646 | — | — |
| 2000-03-16 | $11.12 | $13.08 | 32,610 | — | — |
| 2000-03-15 | $11.08 | $13.04 | 4,159 | — | — |
| 2000-03-14 | $11.16 | $13.13 | 13,144 | — | — |
| 2000-03-13 | $11.04 | $12.99 | 1,997 | — | — |
| 2000-03-10 | $11.12 | $13.08 | 13,976 | — | — |
| 2000-03-09 | $11.01 | $12.95 | 27,785 | — | — |
| 2000-03-08 | $11.01 | $12.95 | 16,638 | — | — |
| 2000-03-07 | $11.34 | $13.35 | 22,294 | — | — |
| 2000-03-06 | $11.72 | $13.79 | 6,988 | — | — |
| 2000-03-03 | $11.87 | $13.97 | 11,646 | — | — |
| 2000-03-02 | $12.06 | $14.19 | 13,976 | — | — |
| 2000-03-01 | $12.02 | $14.14 | 51,077 | — | — |
| 2000-02-29 | $11.42 | $13.44 | 19,799 | — | — |
| 2000-02-28 | $10.97 | $12.91 | 6,988 | — | — |
| 2000-02-25 | $10.97 | $12.91 | 31,445 | — | — |
| 2000-02-24 | $11.53 | $13.57 | 66,051 | — | — |
| 2000-02-23 | $11.80 | $13.88 | 31,112 | — | — |
| 2000-02-22 | $12.17 | $14.32 | 18,634 | — | — |
| 2000-02-18 | $12.32 | $14.50 | 8,652 | — | — |
| 2000-02-17 | $12.43 | $14.63 | 17,969 | — | — |
| 2000-02-16 | $13.22 | $15.56 | 9,983 | — | — |
| 2000-02-15 | $13.15 | $15.47 | 39,597 | — | — |
| 2000-02-14 | $13.07 | $15.38 | 22,627 | — | — |
| 2000-02-11 | $13.49 | $15.87 | 81,357 | — | — |
| 2000-02-10 | $14.65 | $17.24 | 87,513 | — | — |
| 2000-02-09 | $14.80 | $17.41 | 173,862 | — | — |
| 2000-02-08 | $14.46 | $17.02 | 237,916 | — | — |
| 2000-02-07 | $13.67 | $16.09 | 44,755 | — | — |
| 2000-02-04 | $12.89 | $15.16 | 43,424 | — | — |
| 2000-02-03 | $12.17 | $14.32 | 17,469 | — | — |
| 2000-02-02 | $11.91 | $14.01 | 101,655 | — | — |
| 2000-02-01 | $11.87 | $13.97 | 175,858 | — | — |
| 2000-01-31 | $12.10 | $14.23 | 19,965 | — | — |
| 2000-01-28 | $12.21 | $14.36 | 5,158 | — | — |
| 2000-01-27 | $12.21 | $14.36 | 12,645 | — | — |
| 2000-01-26 | $12.40 | $14.59 | 43,091 | — | — |
| 2000-01-25 | $12.66 | $14.89 | 17,802 | — | — |
| 2000-01-24 | $12.62 | $14.85 | 20,298 | — | — |
| 2000-01-21 | $12.66 | $14.89 | 22,793 | — | — |
| 2000-01-20 | $12.85 | $15.12 | 28,117 | — | — |
| 2000-01-19 | $12.62 | $14.85 | 21,296 | — | — |
| 2000-01-18 | $12.21 | $14.36 | 11,646 | — | — |
| 2000-01-14 | $12.13 | $14.28 | 12,811 | — | — |
| 2000-01-13 | $12.10 | $14.23 | 38,433 | — | — |
| 2000-01-12 | $12.02 | $14.14 | 18,135 | — | — |
| 2000-01-11 | $11.65 | $13.70 | 10,149 | — | — |
| 2000-01-10 | $12.06 | $14.19 | 12,312 | — | — |
| 2000-01-07 | $12.62 | $14.85 | 1,165 | — | — |
| 2000-01-06 | $12.58 | $14.81 | 12,645 | — | — |
| 2000-01-05 | $13.07 | $15.38 | 7,986 | — | — |
| 2000-01-04 | $13.11 | $15.43 | 4,159 | — | — |
| 2000-01-03 | $13.30 | $15.65 | 11,979 | — | — |