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
- 1980-10-01 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 | $10.53 | $24.33 | 1,052,652 | — | — |
| 2000-12-28 | $11.07 | $25.56 | 769,843 | — | — |
| 2000-12-27 | $10.60 | $24.49 | 440,432 | — | — |
| 2000-12-26 | $10.52 | $24.30 | 607,194 | — | — |
| 2000-12-22 | $10.21 | $23.57 | 350,427 | — | — |
| 2000-12-21 | $10.10 | $23.32 | 573,384 | — | — |
| 2000-12-20 | $10.03 | $23.16 | 954,422 | — | — |
| 2000-12-19 | $9.92 | $22.91 | 739,232 | — | — |
| 2000-12-18 | $9.52 | $21.99 | 425,812 | — | — |
| 2000-12-15 | $9.48 | $21.90 | 820,100 | — | — |
| 2000-12-14 | $9.32 | $21.52 | 508,507 | — | — |
| 2000-12-13 | $9.51 | $21.96 | 991,430 | — | — |
| 2000-12-12 | $9.47 | $21.87 | 555,566 | — | — |
| 2000-12-11 | $9.18 | $21.20 | 589,832 | — | — |
| 2000-12-08 | $9.27 | $21.42 | 566,988 | — | — |
| 2000-12-07 | $9.21 | $21.27 | 319,816 | — | — |
| 2000-12-06 | $9.37 | $21.65 | 630,038 | — | — |
| 2000-12-05 | $9.45 | $21.83 | 1,315,358 | — | — |
| 2000-12-04 | $9.30 | $21.49 | 483,379 | — | — |
| 2000-12-01 | $9.12 | $21.08 | 1,023,411 | — | — |
| 2000-11-30 | $8.93 | $20.63 | 709,992 | — | — |
| 2000-11-29 | $9.21 | $21.27 | 415,304 | — | — |
| 2000-11-28 | $9.33 | $21.55 | 383,322 | — | — |
| 2000-11-27 | $9.19 | $21.23 | 456,423 | — | — |
| 2000-11-24 | $9.19 | $21.23 | 233,466 | — | — |
| 2000-11-22 | $9.14 | $21.11 | 726,896 | — | — |
| 2000-11-21 | $9.29 | $21.46 | 288,748 | — | — |
| 2000-11-20 | $9.22 | $21.30 | 263,163 | — | — |
| 2000-11-17 | $9.25 | $21.36 | 452,311 | — | — |
| 2000-11-16 | $9.11 | $21.04 | 566,074 | — | — |
| 2000-11-15 | $9.14 | $21.11 | 726,896 | — | — |
| 2000-11-14 | $8.97 | $20.73 | 673,441 | — | — |
| 2000-11-13 | $9.10 | $21.01 | 556,480 | — | — |
| 2000-11-10 | $9.12 | $21.08 | 729,637 | — | — |
| 2000-11-09 | $9.15 | $21.14 | 407,994 | — | — |
| 2000-11-08 | $9.22 | $21.30 | 410,735 | — | — |
| 2000-11-07 | $9.19 | $21.23 | 425,355 | — | — |
| 2000-11-06 | $9.03 | $20.86 | 413,933 | — | — |
| 2000-11-03 | $8.91 | $20.57 | 476,526 | — | — |
| 2000-11-02 | $8.92 | $20.60 | 1,152,708 | — | — |
| 2000-11-01 | $8.85 | $20.44 | 404,796 | — | — |
| 2000-10-31 | $8.67 | $20.03 | 420,330 | — | — |
| 2000-10-30 | $8.50 | $19.62 | 317,075 | — | — |
| 2000-10-27 | $8.50 | $19.62 | 518,102 | — | — |
| 2000-10-26 | $8.47 | $19.40 | 388,805 | — | — |
| 2000-10-25 | $8.43 | $19.31 | 351,341 | — | — |
| 2000-10-24 | $8.59 | $19.69 | 521,757 | — | — |
| 2000-10-23 | $8.65 | $19.81 | 677,553 | — | — |
| 2000-10-20 | $8.85 | $20.28 | 301,541 | — | — |
| 2000-10-19 | $8.78 | $20.12 | 585,720 | — | — |
| 2000-10-18 | $8.71 | $19.97 | 695,828 | — | — |
| 2000-10-17 | $8.86 | $20.31 | 592,573 | — | — |
| 2000-10-16 | $9.15 | $20.97 | 362,306 | — | — |
| 2000-10-13 | $9.07 | $20.78 | 443,630 | — | — |
| 2000-10-12 | $9.11 | $20.88 | 412,563 | — | — |
| 2000-10-11 | $9.04 | $20.72 | 686,691 | — | — |
| 2000-10-10 | $8.97 | $20.56 | 883,606 | — | — |
| 2000-10-09 | $9.19 | $21.06 | 672,984 | — | — |
| 2000-10-06 | $9.34 | $21.41 | 1,168,242 | — | — |
| 2000-10-05 | $9.04 | $20.72 | 619,986 | — | — |
| 2000-10-04 | $9.10 | $20.84 | 1,270,583 | — | — |
| 2000-10-03 | $8.78 | $20.12 | 681,665 | — | — |
| 2000-10-02 | $8.67 | $19.87 | 566,988 | — | — |
| 2000-09-29 | $8.70 | $19.94 | 1,179,664 | — | — |
| 2000-09-28 | $8.17 | $18.71 | 620,443 | — | — |
| 2000-09-27 | $8.06 | $18.46 | 294,231 | — | — |
| 2000-09-26 | $7.87 | $18.02 | 201,484 | — | — |
| 2000-09-25 | $7.72 | $17.68 | 335,807 | — | — |
| 2000-09-22 | $7.74 | $17.74 | 236,664 | — | — |
| 2000-09-21 | $7.77 | $17.80 | 253,112 | — | — |
| 2000-09-20 | $7.81 | $17.90 | 253,112 | — | — |
| 2000-09-19 | $7.76 | $17.77 | 239,405 | — | — |
| 2000-09-18 | $7.98 | $18.27 | 423,071 | — | — |
| 2000-09-15 | $7.99 | $18.31 | 598,056 | — | — |
| 2000-09-14 | $7.63 | $17.49 | 259,508 | — | — |
| 2000-09-13 | $7.81 | $17.90 | 297,886 | — | — |
| 2000-09-12 | $7.80 | $17.87 | 531,808 | — | — |
| 2000-09-11 | $7.82 | $17.93 | 631,865 | — | — |
| 2000-09-08 | $7.57 | $17.35 | 375,555 | — | — |
| 2000-09-07 | $7.54 | $17.27 | 294,231 | — | — |
| 2000-09-06 | $7.32 | $16.77 | 300,627 | — | — |
| 2000-09-05 | $7.22 | $16.55 | 618,159 | — | — |
| 2000-09-01 | $7.03 | $16.11 | 160,822 | — | — |
| 2000-08-31 | $6.99 | $16.03 | 452,311 | — | — |
| 2000-08-30 | $6.98 | $15.99 | 180,011 | — | — |
| 2000-08-29 | $6.89 | $15.80 | 221,130 | — | — |
| 2000-08-28 | $6.83 | $15.64 | 126,556 | — | — |
| 2000-08-25 | $6.77 | $15.52 | 179,554 | — | — |
| 2000-08-24 | $6.88 | $15.77 | 240,776 | — | — |
| 2000-08-23 | $6.91 | $15.83 | 179,554 | — | — |
| 2000-08-22 | $6.88 | $15.77 | 193,260 | — | — |
| 2000-08-21 | $6.77 | $15.52 | 362,306 | — | — |
| 2000-08-18 | $6.83 | $15.64 | 289,662 | — | — |
| 2000-08-17 | $6.91 | $15.83 | 320,273 | — | — |
| 2000-08-16 | $6.95 | $15.92 | 373,271 | — | — |
| 2000-08-15 | $6.91 | $15.83 | 718,215 | — | — |
| 2000-08-14 | $6.73 | $15.42 | 305,653 | — | — |
| 2000-08-11 | $6.63 | $15.20 | 375,555 | — | — |
| 2000-08-10 | $6.50 | $14.90 | 228,440 | — | — |
| 2000-08-09 | $6.53 | $14.95 | 208,337 | — | — |
| 2000-08-08 | $6.51 | $14.92 | 418,045 | — | — |
| 2000-08-07 | $6.42 | $14.71 | 260,422 | — | — |
| 2000-08-04 | $6.36 | $14.58 | 207,880 | — | — |
| 2000-08-03 | $6.39 | $14.64 | 368,245 | — | — |
| 2000-08-02 | $6.24 | $14.29 | 370,073 | — | — |
| 2000-08-01 | $5.94 | $13.60 | 139,348 | — | — |
| 2000-07-31 | $5.84 | $13.38 | 286,007 | — | — |
| 2000-07-28 | $5.76 | $13.20 | 201,027 | — | — |
| 2000-07-27 | $5.94 | $13.60 | 224,328 | — | — |
| 2000-07-26 | $5.90 | $13.35 | 184,580 | — | — |
| 2000-07-25 | $5.90 | $13.35 | 171,330 | — | — |
| 2000-07-24 | $5.85 | $13.26 | 185,036 | — | — |
| 2000-07-21 | $5.98 | $13.54 | 143,460 | — | — |
| 2000-07-20 | $6.03 | $13.66 | 196,002 | — | — |
| 2000-07-19 | $6.02 | $13.63 | 223,414 | — | — |
| 2000-07-18 | $5.92 | $13.42 | 301,084 | — | — |
| 2000-07-17 | $5.85 | $13.26 | 454,139 | — | — |
| 2000-07-14 | $5.85 | $13.26 | 474,698 | — | — |
| 2000-07-13 | $5.94 | $13.45 | 80,868 | — | — |
| 2000-07-12 | $5.98 | $13.54 | 243,517 | — | — |
| 2000-07-11 | $5.96 | $13.51 | 162,192 | — | — |
| 2000-07-10 | $5.85 | $13.26 | 201,027 | — | — |
| 2000-07-07 | $5.84 | $13.23 | 143,460 | — | — |
| 2000-07-06 | $5.87 | $13.29 | 269,559 | — | — |
| 2000-07-05 | $5.90 | $13.35 | 328,954 | — | — |
| 2000-07-03 | $5.94 | $13.45 | 474,241 | — | — |
| 2000-06-30 | $5.68 | $12.87 | 1,654,362 | — | — |
| 2000-06-29 | $5.88 | $13.32 | 443,630 | — | — |
| 2000-06-28 | $6.03 | $13.65 | 399,770 | — | — |
| 2000-06-27 | $5.87 | $13.29 | 554,195 | — | — |
| 2000-06-26 | $5.99 | $13.57 | 164,020 | — | — |
| 2000-06-23 | $5.96 | $13.51 | 241,233 | — | — |
| 2000-06-22 | $6.01 | $13.60 | 435,864 | — | — |
| 2000-06-21 | $6.16 | $13.94 | 454,596 | — | — |
| 2000-06-20 | $6.17 | $13.97 | 299,713 | — | — |
| 2000-06-19 | $6.25 | $14.16 | 217,018 | — | — |
| 2000-06-16 | $6.27 | $14.19 | 514,904 | — | — |
| 2000-06-15 | $6.22 | $14.10 | 303,825 | — | — |
| 2000-06-14 | $6.27 | $14.19 | 314,333 | — | — |
| 2000-06-13 | $6.31 | $14.28 | 162,649 | — | — |
| 2000-06-12 | $6.25 | $14.16 | 208,337 | — | — |
| 2000-06-09 | $6.22 | $14.10 | 209,251 | — | — |
| 2000-06-08 | $6.09 | $13.79 | 266,818 | — | — |
| 2000-06-07 | $6.18 | $14.01 | 294,231 | — | — |
| 2000-06-06 | $6.22 | $14.10 | 402,511 | — | — |
| 2000-06-05 | $6.35 | $14.38 | 362,306 | — | — |
| 2000-06-02 | $6.59 | $14.93 | 632,322 | — | — |
| 2000-06-01 | $6.58 | $14.90 | 611,762 | — | — |
| 2000-05-31 | $6.37 | $14.44 | 431,752 | — | — |
| 2000-05-30 | $6.14 | $13.91 | 280,981 | — | — |
| 2000-05-26 | $6.02 | $13.63 | 234,836 | — | — |
| 2000-05-25 | $5.92 | $13.42 | 214,277 | — | — |
| 2000-05-24 | $6.01 | $13.60 | 424,898 | — | — |
| 2000-05-23 | $5.81 | $13.17 | 114,220 | — | — |
| 2000-05-22 | $5.90 | $13.35 | 258,594 | — | — |
| 2000-05-19 | $5.72 | $12.95 | 259,508 | — | — |
| 2000-05-18 | $5.75 | $13.01 | 177,269 | — | — |
| 2000-05-17 | $5.79 | $13.11 | 256,310 | — | — |
| 2000-05-16 | $5.90 | $13.35 | 483,836 | — | — |
| 2000-05-15 | $5.88 | $13.32 | 476,983 | — | — |
| 2000-05-12 | $5.64 | $12.77 | 95,945 | — | — |
| 2000-05-11 | $5.65 | $12.80 | 199,657 | — | — |
| 2000-05-10 | $5.51 | $12.49 | 348,143 | — | — |
| 2000-05-09 | $5.50 | $12.46 | 399,313 | — | — |
| 2000-05-08 | $5.60 | $12.67 | 179,097 | — | — |
| 2000-05-05 | $5.61 | $12.70 | 100,057 | — | — |
| 2000-05-04 | $5.53 | $12.52 | 127,013 | — | — |
| 2000-05-03 | $5.54 | $12.55 | 250,827 | — | — |
| 2000-05-02 | $5.57 | $12.61 | 273,214 | — | — |
| 2000-05-01 | $5.57 | $12.61 | 205,596 | — | — |
| 2000-04-28 | $5.53 | $12.52 | 233,466 | — | — |
| 2000-04-27 | $5.49 | $12.42 | 257,223 | — | — |
| 2000-04-26 | $5.62 | $12.73 | 194,174 | — | — |
| 2000-04-25 | $5.70 | $12.77 | 246,258 | — | — |
| 2000-04-24 | $5.57 | $12.46 | 256,767 | — | — |
| 2000-04-20 | $5.68 | $12.71 | 250,370 | — | — |
| 2000-04-19 | $5.55 | $12.43 | 185,036 | — | — |
| 2000-04-18 | $5.57 | $12.46 | 206,510 | — | — |
| 2000-04-17 | $5.62 | $12.58 | 270,930 | — | — |
| 2000-04-14 | $5.54 | $12.40 | 339,462 | — | — |
| 2000-04-13 | $5.60 | $12.52 | 305,653 | — | — |
| 2000-04-12 | $5.42 | $12.12 | 718,215 | — | — |
| 2000-04-11 | $5.40 | $12.09 | 360,478 | — | — |
| 2000-04-10 | $5.40 | $12.09 | 254,939 | — | — |
| 2000-04-07 | $5.44 | $12.19 | 185,950 | — | — |
| 2000-04-06 | $5.49 | $12.28 | 232,552 | — | — |
| 2000-04-05 | $5.39 | $12.06 | 578,410 | — | — |
| 2000-04-04 | $5.46 | $12.22 | 252,198 | — | — |
| 2000-04-03 | $5.49 | $12.28 | 179,554 | — | — |
| 2000-03-31 | $5.47 | $12.25 | 333,522 | — | — |
| 2000-03-30 | $5.40 | $12.09 | 392,460 | — | — |
| 2000-03-29 | $5.34 | $11.94 | 193,260 | — | — |
| 2000-03-28 | $5.20 | $11.63 | 218,846 | — | — |
| 2000-03-27 | $5.35 | $11.97 | 184,580 | — | — |
| 2000-03-24 | $5.35 | $11.97 | 230,724 | — | — |
| 2000-03-23 | $5.28 | $11.82 | 172,701 | — | — |
| 2000-03-22 | $5.29 | $11.85 | 341,289 | — | — |
| 2000-03-21 | $5.47 | $12.25 | 305,196 | — | — |
| 2000-03-20 | $5.39 | $12.06 | 307,023 | — | — |
| 2000-03-17 | $5.32 | $11.91 | 546,885 | — | — |
| 2000-03-16 | $5.39 | $12.06 | 412,563 | — | — |
| 2000-03-15 | $5.06 | $11.33 | 444,544 | — | — |
| 2000-03-14 | $4.97 | $11.11 | 586,177 | — | — |
| 2000-03-13 | $5.24 | $11.73 | 579,781 | — | — |
| 2000-03-10 | $5.21 | $11.66 | 394,744 | — | — |
| 2000-03-09 | $5.20 | $11.63 | 436,320 | — | — |
| 2000-03-08 | $5.16 | $11.54 | 392,003 | — | — |
| 2000-03-07 | $5.01 | $11.21 | 318,902 | — | — |
| 2000-03-06 | $4.92 | $11.02 | 257,223 | — | — |
| 2000-03-03 | $4.99 | $11.17 | 364,133 | — | — |
| 2000-03-02 | $4.98 | $11.14 | 568,816 | — | — |
| 2000-03-01 | $5.03 | $11.27 | 402,054 | — | — |
| 2000-02-29 | $4.97 | $11.11 | 329,410 | — | — |
| 2000-02-28 | $4.90 | $10.96 | 313,877 | — | — |
| 2000-02-25 | $4.76 | $10.65 | 402,968 | — | — |
| 2000-02-24 | $4.91 | $10.99 | 483,379 | — | — |
| 2000-02-23 | $5.08 | $11.36 | 151,684 | — | — |
| 2000-02-22 | $5.14 | $11.51 | 195,545 | — | — |
| 2000-02-18 | $5.24 | $11.73 | 293,317 | — | — |
| 2000-02-17 | $5.32 | $11.91 | 267,732 | — | — |
| 2000-02-16 | $5.29 | $11.85 | 397,029 | — | — |
| 2000-02-15 | $5.44 | $12.19 | 467,845 | — | — |
| 2000-02-14 | $5.32 | $11.91 | 276,412 | — | — |
| 2000-02-11 | $5.20 | $11.63 | 421,243 | — | — |
| 2000-02-10 | $5.40 | $12.09 | 214,277 | — | — |
| 2000-02-09 | $5.35 | $11.97 | 564,247 | — | — |
| 2000-02-08 | $5.44 | $12.19 | 938,432 | — | — |
| 2000-02-07 | $5.53 | $12.37 | 506,223 | — | — |
| 2000-02-04 | $5.65 | $12.64 | 270,473 | — | — |
| 2000-02-03 | $5.80 | $12.98 | 270,930 | — | — |
| 2000-02-02 | $5.80 | $12.98 | 294,231 | — | — |
| 2000-02-01 | $5.75 | $12.86 | 258,594 | — | — |
| 2000-01-31 | $5.72 | $12.80 | 344,031 | — | — |
| 2000-01-28 | $5.70 | $12.77 | 263,163 | — | — |
| 2000-01-27 | $5.70 | $12.77 | 243,060 | — | — |
| 2000-01-26 | $5.91 | $13.07 | 319,816 | — | — |
| 2000-01-25 | $5.92 | $13.10 | 339,462 | — | — |
| 2000-01-24 | $6.03 | $13.35 | 572,928 | — | — |
| 2000-01-21 | $6.03 | $13.35 | 425,355 | — | — |
| 2000-01-20 | $5.76 | $12.74 | 224,328 | — | — |
| 2000-01-19 | $5.72 | $12.65 | 287,378 | — | — |
| 2000-01-18 | $5.65 | $12.50 | 262,706 | — | — |
| 2000-01-14 | $5.75 | $12.71 | 418,045 | — | — |
| 2000-01-13 | $5.80 | $12.83 | 490,689 | — | — |
| 2000-01-12 | $5.68 | $12.56 | 704,509 | — | — |
| 2000-01-11 | $5.54 | $12.26 | 394,287 | — | — |
| 2000-01-10 | $5.61 | $12.41 | 385,150 | — | — |
| 2000-01-07 | $5.62 | $12.44 | 468,759 | — | — |
| 2000-01-06 | $5.42 | $11.98 | 570,643 | — | — |
| 2000-01-05 | $5.42 | $11.98 | 1,007,877 | — | — |
| 2000-01-04 | $5.36 | $11.86 | 403,425 | — | — |
| 2000-01-03 | $5.43 | $12.02 | 921,527 | — | — |