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 | $7.63 | $13.05 | 30,600 | — | — |
| 2000-12-28 | $7.63 | $13.05 | 31,600 | — | — |
| 2000-12-27 | $7.38 | $12.62 | 47,000 | — | — |
| 2000-12-26 | $7.25 | $12.41 | 17,600 | — | — |
| 2000-12-22 | $7.25 | $12.41 | 14,800 | — | — |
| 2000-12-21 | $7.25 | $12.41 | 6,600 | — | — |
| 2000-12-20 | $7.25 | $12.41 | 34,400 | — | — |
| 2000-12-19 | $7.22 | $12.35 | 55,200 | — | — |
| 2000-12-18 | $7.31 | $12.51 | 6,600 | — | — |
| 2000-12-15 | $7.34 | $12.57 | 6,200 | — | — |
| 2000-12-14 | $7.38 | $12.62 | 12,000 | — | — |
| 2000-12-13 | $7.44 | $12.73 | 7,000 | — | — |
| 2000-12-12 | $7.41 | $12.67 | 7,400 | — | — |
| 2000-12-11 | $7.31 | $12.51 | 7,800 | — | — |
| 2000-12-08 | $7.16 | $12.25 | 30,800 | — | — |
| 2000-12-07 | $7.06 | $12.09 | 12,800 | — | — |
| 2000-12-06 | $7.00 | $11.98 | 94,800 | — | — |
| 2000-12-05 | $6.94 | $11.87 | 285,400 | — | — |
| 2000-12-04 | $8.28 | $14.17 | 22,400 | — | — |
| 2000-12-01 | $8.19 | $14.01 | 4,000 | — | — |
| 2000-11-30 | $8.19 | $14.01 | 5,400 | — | — |
| 2000-11-29 | $8.38 | $14.33 | 6,000 | — | — |
| 2000-11-28 | $8.41 | $14.39 | 1,600 | — | — |
| 2000-11-27 | $8.47 | $14.49 | 9,200 | — | — |
| 2000-11-24 | $8.34 | $14.28 | 3,200 | — | — |
| 2000-11-22 | $8.16 | $13.96 | 13,600 | — | — |
| 2000-11-21 | $8.25 | $14.12 | 4,800 | — | — |
| 2000-11-20 | $8.28 | $14.17 | 24,400 | — | — |
| 2000-11-17 | $8.25 | $14.12 | 14,000 | — | — |
| 2000-11-16 | $8.25 | $14.12 | 4,200 | — | — |
| 2000-11-15 | $8.16 | $13.96 | 600 | — | — |
| 2000-11-14 | $8.22 | $14.06 | 42,600 | — | — |
| 2000-11-13 | $8.16 | $13.96 | 18,600 | — | — |
| 2000-11-10 | $8.25 | $13.94 | 31,600 | — | — |
| 2000-11-09 | $8.38 | $14.15 | 200 | — | — |
| 2000-11-08 | $8.41 | $14.20 | 30,000 | — | — |
| 2000-11-07 | $8.47 | $14.31 | 4,600 | — | — |
| 2000-11-06 | $8.47 | $14.31 | 21,000 | — | — |
| 2000-11-03 | $8.63 | $14.57 | 46,000 | — | — |
| 2000-11-02 | $8.78 | $14.84 | 15,600 | — | — |
| 2000-11-01 | $8.84 | $14.94 | 6,600 | — | — |
| 2000-10-31 | $8.75 | $14.78 | 9,800 | — | — |
| 2000-10-30 | $8.41 | $14.20 | 122,400 | — | — |
| 2000-10-27 | $8.34 | $14.10 | 600 | — | — |
| 2000-10-26 | $8.34 | $14.10 | 5,600 | — | — |
| 2000-10-25 | $8.44 | $14.25 | 27,000 | — | — |
| 2000-10-24 | $8.19 | $13.83 | 5,000 | — | — |
| 2000-10-23 | $8.09 | $13.67 | 43,200 | — | — |
| 2000-10-20 | $8.19 | $13.83 | 30,000 | — | — |
| 2000-10-19 | $8.13 | $13.73 | 112,400 | — | — |
| 2000-10-18 | $8.16 | $13.78 | 3,000 | — | — |
| 2000-10-17 | $8.19 | $13.83 | 9,200 | — | — |
| 2000-10-16 | $8.50 | $14.36 | 3,800 | — | — |
| 2000-10-13 | $8.50 | $14.36 | 17,400 | — | — |
| 2000-10-12 | $8.53 | $14.41 | 26,000 | — | — |
| 2000-10-11 | $8.72 | $14.73 | 0 | — | — |
| 2000-10-10 | $8.72 | $14.73 | 14,800 | — | — |
| 2000-10-09 | $8.78 | $14.84 | 0 | — | — |
| 2000-10-06 | $8.78 | $14.84 | 15,600 | — | — |
| 2000-10-05 | $8.88 | $14.99 | 2,800 | — | — |
| 2000-10-04 | $8.94 | $15.10 | 196,200 | — | — |
| 2000-10-03 | $8.91 | $15.05 | 36,400 | — | — |
| 2000-10-02 | $8.88 | $14.99 | 15,000 | — | — |
| 2000-09-29 | $8.94 | $15.10 | 8,400 | — | — |
| 2000-09-28 | $8.78 | $14.84 | 19,200 | — | — |
| 2000-09-27 | $9.00 | $15.21 | 21,400 | — | — |
| 2000-09-26 | $9.13 | $15.42 | 49,000 | — | — |
| 2000-09-25 | $9.94 | $16.79 | 36,400 | — | — |
| 2000-09-22 | $10.47 | $17.69 | 13,200 | — | — |
| 2000-09-21 | $10.69 | $18.06 | 6,600 | — | — |
| 2000-09-20 | $10.94 | $18.48 | 9,800 | — | — |
| 2000-09-19 | $10.84 | $18.32 | 9,800 | — | — |
| 2000-09-18 | $10.75 | $18.16 | 23,800 | — | — |
| 2000-09-15 | $10.88 | $18.37 | 23,800 | — | — |
| 2000-09-14 | $10.88 | $18.37 | 19,800 | — | — |
| 2000-09-13 | $10.94 | $18.48 | 42,200 | — | — |
| 2000-09-12 | $11.13 | $18.80 | 7,000 | — | — |
| 2000-09-11 | $10.78 | $18.21 | 20,600 | — | — |
| 2000-09-08 | $11.13 | $18.80 | 13,600 | — | — |
| 2000-09-07 | $11.19 | $18.90 | 19,600 | — | — |
| 2000-09-06 | $10.91 | $18.43 | 59,200 | — | — |
| 2000-09-05 | $11.03 | $18.64 | 19,600 | — | — |
| 2000-09-01 | $11.03 | $18.64 | 12,200 | — | — |
| 2000-08-31 | $11.06 | $18.69 | 6,600 | — | — |
| 2000-08-30 | $11.03 | $18.64 | 6,000 | — | — |
| 2000-08-29 | $11.03 | $18.64 | 37,800 | — | — |
| 2000-08-28 | $10.94 | $18.48 | 11,400 | — | — |
| 2000-08-25 | $11.03 | $18.64 | 3,000 | — | — |
| 2000-08-24 | $11.19 | $18.90 | 53,400 | — | — |
| 2000-08-23 | $10.81 | $18.27 | 2,000 | — | — |
| 2000-08-22 | $10.69 | $18.06 | 58,200 | — | — |
| 2000-08-21 | $10.75 | $18.16 | 7,200 | — | — |
| 2000-08-18 | $10.69 | $18.06 | 11,400 | — | — |
| 2000-08-17 | $10.59 | $17.90 | 43,200 | — | — |
| 2000-08-16 | $10.53 | $17.79 | 3,600 | — | — |
| 2000-08-15 | $10.53 | $17.79 | 17,600 | — | — |
| 2000-08-14 | $10.50 | $17.74 | 37,600 | — | — |
| 2000-08-11 | $10.56 | $17.84 | 24,200 | — | — |
| 2000-08-10 | $10.31 | $17.25 | 70,800 | — | — |
| 2000-08-09 | $10.00 | $16.72 | 5,000 | — | — |
| 2000-08-08 | $10.00 | $16.72 | 22,600 | — | — |
| 2000-08-07 | $9.97 | $16.67 | 49,200 | — | — |
| 2000-08-04 | $9.97 | $16.67 | 8,600 | — | — |
| 2000-08-03 | $9.88 | $16.51 | 49,400 | — | — |
| 2000-08-02 | $9.66 | $16.15 | 14,000 | — | — |
| 2000-08-01 | $9.66 | $16.15 | 3,800 | — | — |
| 2000-07-31 | $9.66 | $16.15 | 26,200 | — | — |
| 2000-07-28 | $9.56 | $15.99 | 44,800 | — | — |
| 2000-07-27 | $9.53 | $15.94 | 44,000 | — | — |
| 2000-07-26 | $9.59 | $16.04 | 47,200 | — | — |
| 2000-07-25 | $9.56 | $15.99 | 43,800 | — | — |
| 2000-07-24 | $9.56 | $15.99 | 19,400 | — | — |
| 2000-07-21 | $9.50 | $15.89 | 43,400 | — | — |
| 2000-07-20 | $9.22 | $15.42 | 12,200 | — | — |
| 2000-07-19 | $9.13 | $15.26 | 31,000 | — | — |
| 2000-07-18 | $9.16 | $15.31 | 130,200 | — | — |
| 2000-07-17 | $8.69 | $14.53 | 27,600 | — | — |
| 2000-07-14 | $8.66 | $14.48 | 11,400 | — | — |
| 2000-07-13 | $8.63 | $14.42 | 8,400 | — | — |
| 2000-07-12 | $8.59 | $14.37 | 16,600 | — | — |
| 2000-07-11 | $8.72 | $14.58 | 7,000 | — | — |
| 2000-07-10 | $8.69 | $14.53 | 16,000 | — | — |
| 2000-07-07 | $8.69 | $14.53 | 15,400 | — | — |
| 2000-07-06 | $8.50 | $14.21 | 14,400 | — | — |
| 2000-07-05 | $8.66 | $14.48 | 7,000 | — | — |
| 2000-07-03 | $8.81 | $14.74 | 16,600 | — | — |
| 2000-06-30 | $9.00 | $15.05 | 202,800 | — | — |
| 2000-06-29 | $8.28 | $13.85 | 43,800 | — | — |
| 2000-06-28 | $7.91 | $13.22 | 116,600 | — | — |
| 2000-06-27 | $7.69 | $12.86 | 29,800 | — | — |
| 2000-06-26 | $7.63 | $12.75 | 20,400 | — | — |
| 2000-06-23 | $7.72 | $12.91 | 78,000 | — | — |
| 2000-06-22 | $7.97 | $13.33 | 30,800 | — | — |
| 2000-06-21 | $8.03 | $13.43 | 6,600 | — | — |
| 2000-06-20 | $8.06 | $13.48 | 4,600 | — | — |
| 2000-06-19 | $8.22 | $13.74 | 10,200 | — | — |
| 2000-06-16 | $8.13 | $13.59 | 43,800 | — | — |
| 2000-06-15 | $8.22 | $13.74 | 19,000 | — | — |
| 2000-06-14 | $8.03 | $13.43 | 9,400 | — | — |
| 2000-06-13 | $8.00 | $13.38 | 18,200 | — | — |
| 2000-06-12 | $7.97 | $13.33 | 15,400 | — | — |
| 2000-06-09 | $8.00 | $13.38 | 3,600 | — | — |
| 2000-06-08 | $8.03 | $13.43 | 11,200 | — | — |
| 2000-06-07 | $8.03 | $13.43 | 23,400 | — | — |
| 2000-06-06 | $8.00 | $13.38 | 13,600 | — | — |
| 2000-06-05 | $8.00 | $13.38 | 39,400 | — | — |
| 2000-06-02 | $8.09 | $13.53 | 34,000 | — | — |
| 2000-06-01 | $7.81 | $13.06 | 49,000 | — | — |
| 2000-05-31 | $7.72 | $12.91 | 18,200 | — | — |
| 2000-05-30 | $7.72 | $12.91 | 25,600 | — | — |
| 2000-05-26 | $7.72 | $12.91 | 18,200 | — | — |
| 2000-05-25 | $7.56 | $12.65 | 41,600 | — | — |
| 2000-05-24 | $7.56 | $12.65 | 20,800 | — | — |
| 2000-05-23 | $7.72 | $12.91 | 27,400 | — | — |
| 2000-05-22 | $7.66 | $12.80 | 21,600 | — | — |
| 2000-05-19 | $7.59 | $12.70 | 37,600 | — | — |
| 2000-05-18 | $7.56 | $12.65 | 30,200 | — | — |
| 2000-05-17 | $7.75 | $12.96 | 15,400 | — | — |
| 2000-05-16 | $7.69 | $12.86 | 65,800 | — | — |
| 2000-05-15 | $7.81 | $13.06 | 67,200 | — | — |
| 2000-05-12 | $7.81 | $13.06 | 77,000 | — | — |
| 2000-05-11 | $8.13 | $13.59 | 9,400 | — | — |
| 2000-05-10 | $8.16 | $13.46 | 55,600 | — | — |
| 2000-05-09 | $8.38 | $13.82 | 50,000 | — | — |
| 2000-05-08 | $8.44 | $13.93 | 26,400 | — | — |
| 2000-05-05 | $8.41 | $13.88 | 33,800 | — | — |
| 2000-05-04 | $8.25 | $13.62 | 7,200 | — | — |
| 2000-05-03 | $8.31 | $13.72 | 14,800 | — | — |
| 2000-05-02 | $8.31 | $13.72 | 8,600 | — | — |
| 2000-05-01 | $8.34 | $13.77 | 28,600 | — | — |
| 2000-04-28 | $8.50 | $14.03 | 11,400 | — | — |
| 2000-04-27 | $8.31 | $13.72 | 18,400 | — | — |
| 2000-04-26 | $8.44 | $13.93 | 12,200 | — | — |
| 2000-04-25 | $8.50 | $14.03 | 33,600 | — | — |
| 2000-04-24 | $8.53 | $14.08 | 3,800 | — | — |
| 2000-04-20 | $8.53 | $14.08 | 14,600 | — | — |
| 2000-04-19 | $8.53 | $14.08 | 8,000 | — | — |
| 2000-04-18 | $8.63 | $14.24 | 38,600 | — | — |
| 2000-04-17 | $8.63 | $14.24 | 29,600 | — | — |
| 2000-04-14 | $8.38 | $13.82 | 40,400 | — | — |
| 2000-04-13 | $8.44 | $13.93 | 13,400 | — | — |
| 2000-04-12 | $8.63 | $14.24 | 10,800 | — | — |
| 2000-04-11 | $8.75 | $14.44 | 86,600 | — | — |
| 2000-04-10 | $8.81 | $14.55 | 88,800 | — | — |
| 2000-04-07 | $8.81 | $14.55 | 34,000 | — | — |
| 2000-04-06 | $8.78 | $14.50 | 11,800 | — | — |
| 2000-04-05 | $8.75 | $14.44 | 13,200 | — | — |
| 2000-04-04 | $8.69 | $14.34 | 19,000 | — | — |
| 2000-04-03 | $8.88 | $14.65 | 19,400 | — | — |
| 2000-03-31 | $9.06 | $14.96 | 21,800 | — | — |
| 2000-03-30 | $9.13 | $15.06 | 9,000 | — | — |
| 2000-03-29 | $9.00 | $14.86 | 5,800 | — | — |
| 2000-03-28 | $9.06 | $14.96 | 16,200 | — | — |
| 2000-03-27 | $9.13 | $15.06 | 34,800 | — | — |
| 2000-03-24 | $8.69 | $14.34 | 80,400 | — | — |
| 2000-03-23 | $8.47 | $13.98 | 3,400 | — | — |
| 2000-03-22 | $8.38 | $13.82 | 26,000 | — | — |
| 2000-03-21 | $8.50 | $14.03 | 69,400 | — | — |
| 2000-03-20 | $8.44 | $13.93 | 15,200 | — | — |
| 2000-03-17 | $8.50 | $14.03 | 17,000 | — | — |
| 2000-03-16 | $8.72 | $14.39 | 15,600 | — | — |
| 2000-03-15 | $8.31 | $13.72 | 21,600 | — | — |
| 2000-03-14 | $8.13 | $13.41 | 6,800 | — | — |
| 2000-03-13 | $8.31 | $13.72 | 26,200 | — | — |
| 2000-03-10 | $8.47 | $13.98 | 12,600 | — | — |
| 2000-03-09 | $8.22 | $13.57 | 28,000 | — | — |
| 2000-03-08 | $8.19 | $13.52 | 17,800 | — | — |
| 2000-03-07 | $8.28 | $13.67 | 26,000 | — | — |
| 2000-03-06 | $8.91 | $14.70 | 16,800 | — | — |
| 2000-03-03 | $8.88 | $14.65 | 28,000 | — | — |
| 2000-03-02 | $8.69 | $14.34 | 103,600 | — | — |
| 2000-03-01 | $8.50 | $14.03 | 32,800 | — | — |
| 2000-02-29 | $8.31 | $13.72 | 27,400 | — | — |
| 2000-02-28 | $8.31 | $13.72 | 14,800 | — | — |
| 2000-02-25 | $8.13 | $13.41 | 123,400 | — | — |
| 2000-02-24 | $8.28 | $13.67 | 8,400 | — | — |
| 2000-02-23 | $8.38 | $13.82 | 10,600 | — | — |
| 2000-02-22 | $8.53 | $14.08 | 53,000 | — | — |
| 2000-02-18 | $8.25 | $13.62 | 9,600 | — | — |
| 2000-02-17 | $8.44 | $13.93 | 17,400 | — | — |
| 2000-02-16 | $8.56 | $14.13 | 8,600 | — | — |
| 2000-02-15 | $8.44 | $13.93 | 105,600 | — | — |
| 2000-02-14 | $8.44 | $13.93 | 9,600 | — | — |
| 2000-02-11 | $8.25 | $13.62 | 34,800 | — | — |
| 2000-02-10 | $8.38 | $13.65 | 20,000 | — | — |
| 2000-02-09 | $8.81 | $14.36 | 15,600 | — | — |
| 2000-02-08 | $8.91 | $14.52 | 22,800 | — | — |
| 2000-02-07 | $9.25 | $15.08 | 15,400 | — | — |
| 2000-02-04 | $9.66 | $15.74 | 14,200 | — | — |
| 2000-02-03 | $9.50 | $15.49 | 13,200 | — | — |
| 2000-02-02 | $9.41 | $15.33 | 21,800 | — | — |
| 2000-02-01 | $9.38 | $15.28 | 44,200 | — | — |
| 2000-01-31 | $8.63 | $14.06 | 23,400 | — | — |
| 2000-01-28 | $9.00 | $14.67 | 12,400 | — | — |
| 2000-01-27 | $9.22 | $15.03 | 35,800 | — | — |
| 2000-01-26 | $9.16 | $14.92 | 47,000 | — | — |
| 2000-01-25 | $8.91 | $14.52 | 20,600 | — | — |
| 2000-01-24 | $8.72 | $14.21 | 103,200 | — | — |
| 2000-01-21 | $9.19 | $14.98 | 24,400 | — | — |
| 2000-01-20 | $9.50 | $15.49 | 18,000 | — | — |
| 2000-01-19 | $9.56 | $15.59 | 26,800 | — | — |
| 2000-01-18 | $9.81 | $15.99 | 39,000 | — | — |
| 2000-01-14 | $9.88 | $16.10 | 5,800 | — | — |
| 2000-01-13 | $9.84 | $16.05 | 22,600 | — | — |
| 2000-01-12 | $9.56 | $15.59 | 38,800 | — | — |
| 2000-01-11 | $9.78 | $15.94 | 25,400 | — | — |
| 2000-01-10 | $10.00 | $16.30 | 26,000 | — | — |
| 2000-01-07 | $9.81 | $15.99 | 6,600 | — | — |
| 2000-01-06 | $9.75 | $15.89 | 23,200 | — | — |
| 2000-01-05 | $9.84 | $16.05 | 46,800 | — | — |
| 2000-01-04 | $9.78 | $15.94 | 11,800 | — | — |
| 2000-01-03 | $9.81 | $15.99 | 29,600 | — | — |