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
- 1993-11-16 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 | $8.91 | $10.22 | 9,867 | — | — |
| 2000-12-28 | $8.77 | $10.06 | 7,200 | — | — |
| 2000-12-27 | $8.72 | $10.01 | 6,933 | — | — |
| 2000-12-26 | $9.09 | $10.37 | 0 | — | — |
| 2000-12-22 | $9.09 | $10.37 | 0 | — | — |
| 2000-12-21 | $9.09 | $10.37 | 0 | — | — |
| 2000-12-20 | $9.09 | $10.37 | 533 | — | — |
| 2000-12-19 | $8.91 | $10.16 | 800 | — | — |
| 2000-12-18 | $8.95 | $10.21 | 9,067 | — | — |
| 2000-12-15 | $9.09 | $10.37 | 1,067 | — | — |
| 2000-12-14 | $9.05 | $10.32 | 1,867 | — | — |
| 2000-12-13 | $9.05 | $10.32 | 4,533 | — | — |
| 2000-12-12 | $9.09 | $10.37 | 0 | — | — |
| 2000-12-11 | $9.09 | $10.37 | 5,333 | — | — |
| 2000-12-08 | $9.23 | $10.53 | 800 | — | — |
| 2000-12-07 | $9.05 | $10.32 | 16,800 | — | — |
| 2000-12-06 | $9.09 | $10.37 | 19,467 | — | — |
| 2000-12-05 | $8.86 | $10.11 | 267 | — | — |
| 2000-12-04 | $9.00 | $10.27 | 0 | — | — |
| 2000-12-01 | $9.00 | $10.27 | 21,067 | — | — |
| 2000-11-30 | $8.91 | $10.16 | 1,867 | — | — |
| 2000-11-29 | $9.00 | $10.27 | 13,600 | — | — |
| 2000-11-28 | $9.00 | $10.27 | 1,600 | — | — |
| 2000-11-27 | $9.00 | $10.27 | 5,867 | — | — |
| 2000-11-24 | $8.86 | $10.11 | 0 | — | — |
| 2000-11-22 | $8.86 | $10.11 | 2,133 | — | — |
| 2000-11-21 | $8.86 | $10.11 | 1,867 | — | — |
| 2000-11-20 | $8.67 | $9.89 | 35,733 | — | — |
| 2000-11-17 | $8.58 | $9.78 | 0 | — | — |
| 2000-11-16 | $8.58 | $9.78 | 2,667 | — | — |
| 2000-11-15 | $8.67 | $9.89 | 11,467 | — | — |
| 2000-11-14 | $8.58 | $9.78 | 0 | — | — |
| 2000-11-13 | $8.58 | $9.78 | 48,000 | — | — |
| 2000-11-10 | $8.58 | $9.78 | 533 | — | — |
| 2000-11-09 | $8.60 | $9.81 | 40,000 | — | — |
| 2000-11-08 | $8.58 | $9.78 | 2,400 | — | — |
| 2000-11-07 | $8.58 | $9.78 | 0 | — | — |
| 2000-11-06 | $8.58 | $9.78 | 0 | — | — |
| 2000-11-03 | $8.58 | $9.78 | 17,333 | — | — |
| 2000-11-02 | $8.58 | $9.78 | 4,533 | — | — |
| 2000-11-01 | $8.58 | $9.78 | 800 | — | — |
| 2000-10-31 | $8.58 | $9.78 | 4,800 | — | — |
| 2000-10-30 | $8.58 | $9.78 | 8,000 | — | — |
| 2000-10-27 | $8.55 | $9.76 | 12,800 | — | — |
| 2000-10-26 | $8.63 | $9.84 | 0 | — | — |
| 2000-10-25 | $8.63 | $9.84 | 0 | — | — |
| 2000-10-24 | $8.63 | $9.84 | 243,200 | — | — |
| 2000-10-23 | $8.55 | $9.76 | 0 | — | — |
| 2000-10-20 | $8.55 | $9.76 | 1,333 | — | — |
| 2000-10-19 | $8.46 | $9.65 | 267 | — | — |
| 2000-10-18 | $8.39 | $9.57 | 15,200 | — | — |
| 2000-10-17 | $8.34 | $9.52 | 25,867 | — | — |
| 2000-10-16 | $8.34 | $9.52 | 3,467 | — | — |
| 2000-10-13 | $8.34 | $9.52 | 1,600 | — | — |
| 2000-10-12 | $8.39 | $9.57 | 800 | — | — |
| 2000-10-11 | $8.39 | $9.57 | 25,600 | — | — |
| 2000-10-10 | $8.34 | $9.52 | 5,333 | — | — |
| 2000-10-09 | $8.53 | $9.73 | 17,333 | — | — |
| 2000-10-06 | $8.48 | $9.68 | 5,333 | — | — |
| 2000-10-05 | $8.48 | $9.68 | 0 | — | — |
| 2000-10-04 | $8.48 | $9.68 | 800 | — | — |
| 2000-10-03 | $8.48 | $9.68 | 0 | — | — |
| 2000-10-02 | $8.48 | $9.68 | 533 | — | — |
| 2000-09-29 | $9.00 | $10.27 | 267 | — | — |
| 2000-09-28 | $8.48 | $9.68 | 0 | — | — |
| 2000-09-27 | $8.48 | $9.68 | 0 | — | — |
| 2000-09-26 | $8.48 | $9.68 | 533 | — | — |
| 2000-09-25 | $8.48 | $9.68 | 800 | — | — |
| 2000-09-22 | $8.88 | $10.13 | 0 | — | — |
| 2000-09-21 | $8.95 | $10.15 | 1,067 | — | — |
| 2000-09-20 | $8.95 | $10.15 | 3,733 | — | — |
| 2000-09-19 | $8.81 | $9.99 | 1,067 | — | — |
| 2000-09-18 | $8.53 | $9.67 | 3,200 | — | — |
| 2000-09-15 | $8.53 | $9.67 | 1,600 | — | — |
| 2000-09-14 | $8.48 | $9.62 | 0 | — | — |
| 2000-09-13 | $8.48 | $9.62 | 0 | — | — |
| 2000-09-12 | $8.48 | $9.62 | 1,600 | — | — |
| 2000-09-11 | $8.58 | $9.72 | 2,933 | — | — |
| 2000-09-08 | $8.58 | $9.72 | 2,667 | — | — |
| 2000-09-07 | $8.63 | $9.78 | 3,733 | — | — |
| 2000-09-06 | $8.58 | $9.72 | 3,200 | — | — |
| 2000-09-05 | $8.81 | $9.99 | 0 | — | — |
| 2000-09-01 | $8.81 | $9.99 | 1,600 | — | — |
| 2000-08-31 | $8.72 | $9.88 | 15,200 | — | — |
| 2000-08-30 | $8.72 | $9.88 | 0 | — | — |
| 2000-08-29 | $8.72 | $9.88 | 6,400 | — | — |
| 2000-08-28 | $8.51 | $9.64 | 2,667 | — | — |
| 2000-08-25 | $8.81 | $9.99 | 4,267 | — | — |
| 2000-08-24 | $8.63 | $9.78 | 0 | — | — |
| 2000-08-23 | $8.63 | $9.78 | 19,467 | — | — |
| 2000-08-22 | $8.39 | $9.51 | 25,067 | — | — |
| 2000-08-21 | $8.25 | $9.35 | 1,333 | — | — |
| 2000-08-18 | $7.97 | $9.03 | 0 | — | — |
| 2000-08-17 | $7.97 | $9.03 | 0 | — | — |
| 2000-08-16 | $7.97 | $9.03 | 267 | — | — |
| 2000-08-15 | $7.97 | $9.03 | 54,933 | — | — |
| 2000-08-14 | $7.97 | $9.03 | 4,267 | — | — |
| 2000-08-11 | $7.97 | $9.03 | 16,533 | — | — |
| 2000-08-10 | $8.02 | $9.09 | 12,800 | — | — |
| 2000-08-09 | $7.97 | $9.03 | 5,333 | — | — |
| 2000-08-08 | $7.83 | $8.87 | 9,333 | — | — |
| 2000-08-07 | $7.83 | $8.87 | 1,067 | — | — |
| 2000-08-04 | $8.20 | $9.30 | 800 | — | — |
| 2000-08-03 | $8.16 | $9.24 | 1,333 | — | — |
| 2000-08-02 | $7.78 | $8.82 | 533 | — | — |
| 2000-08-01 | $7.85 | $8.90 | 92,267 | — | — |
| 2000-07-31 | $7.78 | $8.82 | 42,933 | — | — |
| 2000-07-28 | $7.83 | $8.87 | 19,467 | — | — |
| 2000-07-27 | $7.83 | $8.87 | 1,333 | — | — |
| 2000-07-26 | $7.80 | $8.85 | 3,200 | — | — |
| 2000-07-25 | $7.78 | $8.82 | 4,533 | — | — |
| 2000-07-24 | $7.78 | $8.82 | 2,133 | — | — |
| 2000-07-21 | $7.88 | $8.93 | 1,067 | — | — |
| 2000-07-20 | $7.78 | $8.82 | 800 | — | — |
| 2000-07-19 | $7.78 | $8.82 | 0 | — | — |
| 2000-07-18 | $7.78 | $8.82 | 2,400 | — | — |
| 2000-07-17 | $7.86 | $8.91 | 8,000 | — | — |
| 2000-07-14 | $7.88 | $8.93 | 0 | — | — |
| 2000-07-13 | $7.88 | $8.93 | 1,067 | — | — |
| 2000-07-12 | $7.88 | $8.93 | 0 | — | — |
| 2000-07-11 | $7.88 | $8.93 | 2,667 | — | — |
| 2000-07-10 | $8.23 | $9.32 | 0 | — | — |
| 2000-07-07 | $8.23 | $9.32 | 1,600 | — | — |
| 2000-07-06 | $8.23 | $9.32 | 0 | — | — |
| 2000-07-05 | $8.23 | $9.32 | 14,400 | — | — |
| 2000-07-03 | $7.95 | $9.01 | 267 | — | — |
| 2000-06-30 | $7.95 | $9.01 | 2,667 | — | — |
| 2000-06-29 | $7.95 | $9.01 | 533 | — | — |
| 2000-06-28 | $8.25 | $9.35 | 43,200 | — | — |
| 2000-06-27 | $7.95 | $9.01 | 16,800 | — | — |
| 2000-06-26 | $8.06 | $9.14 | 800 | — | — |
| 2000-06-23 | $8.11 | $9.19 | 20,800 | — | — |
| 2000-06-22 | $8.06 | $9.14 | 1,867 | — | — |
| 2000-06-21 | $8.06 | $9.07 | 10,400 | — | — |
| 2000-06-20 | $8.06 | $9.07 | 5,867 | — | — |
| 2000-06-19 | $8.13 | $9.15 | 533 | — | — |
| 2000-06-16 | $8.06 | $9.07 | 0 | — | — |
| 2000-06-15 | $8.06 | $9.07 | 1,600 | — | — |
| 2000-06-14 | $8.11 | $9.13 | 29,600 | — | — |
| 2000-06-13 | $8.11 | $9.13 | 10,667 | — | — |
| 2000-06-12 | $8.02 | $9.02 | 7,733 | — | — |
| 2000-06-09 | $8.02 | $9.02 | 0 | — | — |
| 2000-06-08 | $8.02 | $9.02 | 1,867 | — | — |
| 2000-06-07 | $8.25 | $9.29 | 21,600 | — | — |
| 2000-06-06 | $8.06 | $9.07 | 27,467 | — | — |
| 2000-06-05 | $8.11 | $9.13 | 2,400 | — | — |
| 2000-06-02 | $8.11 | $9.13 | 5,067 | — | — |
| 2000-06-01 | $8.11 | $9.13 | 533 | — | — |
| 2000-05-31 | $8.11 | $9.13 | 2,667 | — | — |
| 2000-05-30 | $8.06 | $9.07 | 0 | — | — |
| 2000-05-26 | $8.06 | $9.07 | 179,733 | — | — |
| 2000-05-25 | $8.06 | $9.07 | 5,333 | — | — |
| 2000-05-24 | $8.16 | $9.18 | 2,667 | — | — |
| 2000-05-23 | $8.16 | $9.18 | 4,267 | — | — |
| 2000-05-22 | $8.10 | $9.11 | 5,867 | — | — |
| 2000-05-19 | $8.06 | $9.07 | 28,533 | — | — |
| 2000-05-18 | $8.06 | $9.07 | 7,467 | — | — |
| 2000-05-17 | $8.16 | $9.18 | 533 | — | — |
| 2000-05-16 | $8.06 | $9.07 | 5,333 | — | — |
| 2000-05-15 | $8.07 | $9.09 | 0 | — | — |
| 2000-05-12 | $8.07 | $9.09 | 0 | — | — |
| 2000-05-11 | $8.07 | $9.09 | 0 | — | — |
| 2000-05-10 | $8.07 | $9.09 | 6,667 | — | — |
| 2000-05-09 | $8.06 | $9.07 | 2,667 | — | — |
| 2000-05-08 | $8.06 | $9.07 | 7,467 | — | — |
| 2000-05-05 | $8.16 | $9.18 | 6,667 | — | — |
| 2000-05-04 | $8.06 | $9.07 | 14,933 | — | — |
| 2000-05-03 | $8.02 | $9.02 | 0 | — | — |
| 2000-05-02 | $8.02 | $9.02 | 10,133 | — | — |
| 2000-05-01 | $8.06 | $9.07 | 3,733 | — | — |
| 2000-04-28 | $8.23 | $9.26 | 1,600 | — | — |
| 2000-04-27 | $8.20 | $9.23 | 1,600 | — | — |
| 2000-04-26 | $8.16 | $9.18 | 10,133 | — | — |
| 2000-04-25 | $8.02 | $9.02 | 1,600 | — | — |
| 2000-04-24 | $8.25 | $9.29 | 0 | — | — |
| 2000-04-20 | $8.25 | $9.29 | 7,200 | — | — |
| 2000-04-19 | $8.02 | $9.02 | 1,067 | — | — |
| 2000-04-18 | $8.25 | $9.29 | 2,400 | — | — |
| 2000-04-17 | $7.97 | $8.97 | 22,667 | — | — |
| 2000-04-14 | $8.16 | $9.18 | 13,067 | — | — |
| 2000-04-13 | $7.97 | $8.97 | 533 | — | — |
| 2000-04-12 | $7.97 | $8.97 | 6,400 | — | — |
| 2000-04-11 | $8.11 | $9.13 | 11,733 | — | — |
| 2000-04-10 | $8.16 | $9.18 | 8,267 | — | — |
| 2000-04-07 | $8.11 | $9.13 | 2,933 | — | — |
| 2000-04-06 | $8.11 | $9.13 | 3,467 | — | — |
| 2000-04-05 | $8.11 | $9.13 | 11,467 | — | — |
| 2000-04-04 | $8.16 | $9.18 | 2,400 | — | — |
| 2000-04-03 | $8.11 | $9.13 | 26,133 | — | — |
| 2000-03-31 | $8.09 | $9.10 | 0 | — | — |
| 2000-03-30 | $8.09 | $9.10 | 1,067 | — | — |
| 2000-03-29 | $8.30 | $9.34 | 0 | — | — |
| 2000-03-28 | $8.30 | $9.34 | 0 | — | — |
| 2000-03-27 | $8.30 | $9.34 | 48,800 | — | — |
| 2000-03-24 | $8.25 | $9.29 | 3,200 | — | — |
| 2000-03-23 | $8.25 | $9.22 | 1,867 | — | — |
| 2000-03-22 | $8.30 | $9.28 | 8,000 | — | — |
| 2000-03-21 | $8.16 | $9.12 | 1,333 | — | — |
| 2000-03-20 | $8.34 | $9.33 | 0 | — | — |
| 2000-03-17 | $8.34 | $9.33 | 5,333 | — | — |
| 2000-03-16 | $8.25 | $9.22 | 533 | — | — |
| 2000-03-15 | $8.16 | $9.12 | 8,533 | — | — |
| 2000-03-14 | $7.80 | $8.72 | 162,667 | — | — |
| 2000-03-13 | $8.06 | $9.01 | 18,933 | — | — |
| 2000-03-10 | $8.11 | $9.07 | 800 | — | — |
| 2000-03-09 | $8.20 | $9.17 | 161,600 | — | — |
| 2000-03-08 | $8.16 | $9.12 | 5,067 | — | — |
| 2000-03-07 | $8.16 | $9.12 | 1,333 | — | — |
| 2000-03-06 | $8.11 | $9.07 | 6,400 | — | — |
| 2000-03-03 | $8.16 | $9.12 | 81,333 | — | — |
| 2000-03-02 | $8.20 | $9.17 | 16,000 | — | — |
| 2000-03-01 | $8.06 | $9.01 | 24,000 | — | — |
| 2000-02-29 | $8.06 | $9.01 | 1,600 | — | — |
| 2000-02-28 | $8.11 | $9.07 | 62,133 | — | — |
| 2000-02-25 | $8.25 | $9.22 | 1,333 | — | — |
| 2000-02-24 | $8.20 | $9.17 | 34,667 | — | — |
| 2000-02-23 | $8.30 | $9.28 | 1,333 | — | — |
| 2000-02-22 | $8.30 | $9.28 | 4,533 | — | — |
| 2000-02-18 | $8.39 | $9.38 | 2,667 | — | — |
| 2000-02-17 | $8.30 | $9.28 | 2,133 | — | — |
| 2000-02-16 | $8.30 | $9.28 | 6,133 | — | — |
| 2000-02-15 | $8.25 | $9.22 | 25,067 | — | — |
| 2000-02-14 | $8.34 | $9.33 | 2,133 | — | — |
| 2000-02-11 | $8.44 | $9.43 | 29,067 | — | — |
| 2000-02-10 | $8.44 | $9.43 | 8,533 | — | — |
| 2000-02-09 | $8.44 | $9.43 | 0 | — | — |
| 2000-02-08 | $8.44 | $9.43 | 34,133 | — | — |
| 2000-02-07 | $8.48 | $9.48 | 248,800 | — | — |
| 2000-02-04 | $8.53 | $9.54 | 533 | — | — |
| 2000-02-03 | $8.58 | $9.59 | 2,133 | — | — |
| 2000-02-02 | $8.53 | $9.54 | 0 | — | — |
| 2000-02-01 | $8.53 | $9.54 | 110,667 | — | — |
| 2000-01-31 | $8.58 | $9.59 | 2,933 | — | — |
| 2000-01-28 | $8.72 | $9.75 | 1,600 | — | — |
| 2000-01-27 | $8.65 | $9.67 | 533 | — | — |
| 2000-01-26 | $8.81 | $9.85 | 10,133 | — | — |
| 2000-01-25 | $8.81 | $9.85 | 0 | — | — |
| 2000-01-24 | $8.81 | $9.85 | 26,667 | — | — |
| 2000-01-21 | $8.81 | $9.85 | 267 | — | — |
| 2000-01-20 | $8.63 | $9.64 | 1,600 | — | — |
| 2000-01-19 | $8.63 | $9.64 | 18,933 | — | — |
| 2000-01-18 | $8.67 | $9.69 | 30,667 | — | — |
| 2000-01-14 | $8.77 | $9.80 | 533 | — | — |
| 2000-01-13 | $8.63 | $9.64 | 4,267 | — | — |
| 2000-01-12 | $8.63 | $9.64 | 6,667 | — | — |
| 2000-01-11 | $8.65 | $9.67 | 17,600 | — | — |
| 2000-01-10 | $8.63 | $9.64 | 14,667 | — | — |
| 2000-01-07 | $8.63 | $9.64 | 10,133 | — | — |
| 2000-01-06 | $8.63 | $9.64 | 7,733 | — | — |
| 2000-01-05 | $8.72 | $9.75 | 13,067 | — | — |
| 2000-01-04 | $8.63 | $9.64 | 5,333 | — | — |
| 2000-01-03 | $9.19 | $10.27 | 18,400 | — | — |