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
- 1986-08-07 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 | $8.63 | $8.63 | 11,867 | — | — |
| 2000-12-28 | $9.00 | $9.00 | 12,567 | — | — |
| 2000-12-27 | $8.25 | $8.25 | 3,833 | — | — |
| 2000-12-26 | $7.88 | $7.88 | 5,167 | — | — |
| 2000-12-22 | $8.06 | $8.06 | 367 | — | — |
| 2000-12-21 | $7.88 | $7.88 | 4,333 | — | — |
| 2000-12-20 | $8.25 | $8.25 | 3,867 | — | — |
| 2000-12-19 | $8.06 | $8.06 | 2,667 | — | — |
| 2000-12-18 | $8.06 | $8.06 | 3,300 | — | — |
| 2000-12-15 | $8.25 | $8.25 | 400 | — | — |
| 2000-12-14 | $8.63 | $8.63 | 367 | — | — |
| 2000-12-13 | $8.81 | $8.81 | 3,667 | — | — |
| 2000-12-12 | $8.63 | $8.63 | 6,200 | — | — |
| 2000-12-11 | $8.81 | $8.81 | 3,033 | — | — |
| 2000-12-08 | $8.44 | $8.44 | 2,467 | — | — |
| 2000-12-07 | $8.63 | $8.63 | 5,000 | — | — |
| 2000-12-06 | $8.63 | $8.63 | 7,333 | — | — |
| 2000-12-05 | $8.34 | $8.34 | 10,633 | — | — |
| 2000-12-04 | $8.06 | $8.06 | 12,700 | — | — |
| 2000-12-01 | $8.06 | $8.06 | 11,967 | — | — |
| 2000-11-30 | $7.50 | $7.50 | 6,200 | — | — |
| 2000-11-29 | $7.31 | $7.31 | 7,900 | — | — |
| 2000-11-28 | $6.94 | $6.94 | 1,733 | — | — |
| 2000-11-27 | $7.50 | $7.50 | 37,900 | — | — |
| 2000-11-24 | $8.16 | $8.16 | 2,033 | — | — |
| 2000-11-22 | $8.06 | $8.06 | 7,533 | — | — |
| 2000-11-21 | $8.06 | $8.06 | 3,933 | — | — |
| 2000-11-20 | $8.06 | $8.06 | 1,733 | — | — |
| 2000-11-17 | $8.06 | $8.06 | 19,933 | — | — |
| 2000-11-16 | $8.06 | $8.06 | 4,267 | — | — |
| 2000-11-15 | $7.88 | $7.88 | 6,433 | — | — |
| 2000-11-14 | $8.16 | $8.16 | 5,667 | — | — |
| 2000-11-13 | $7.88 | $7.88 | 11,667 | — | — |
| 2000-11-10 | $8.25 | $8.25 | 28,967 | — | — |
| 2000-11-09 | $8.06 | $8.06 | 36,967 | — | — |
| 2000-11-08 | $7.50 | $7.50 | 767 | — | — |
| 2000-11-07 | $8.16 | $8.16 | 167 | — | — |
| 2000-11-06 | $7.88 | $7.88 | 1,467 | — | — |
| 2000-11-03 | $7.88 | $7.88 | 1,633 | — | — |
| 2000-11-02 | $8.06 | $8.06 | 14,400 | — | — |
| 2000-11-01 | $7.13 | $7.13 | 13,300 | — | — |
| 2000-10-31 | $6.56 | $6.56 | 1,067 | — | — |
| 2000-10-30 | $6.75 | $6.75 | 2,433 | — | — |
| 2000-10-27 | $6.75 | $6.75 | 2,133 | — | — |
| 2000-10-26 | $6.38 | $6.38 | 2,467 | — | — |
| 2000-10-25 | $6.09 | $6.09 | 267 | — | — |
| 2000-10-24 | $6.19 | $6.19 | 1,433 | — | — |
| 2000-10-23 | $6.70 | $6.70 | 3,533 | — | — |
| 2000-10-20 | $6.47 | $6.47 | 3,400 | — | — |
| 2000-10-19 | $6.38 | $6.38 | 11,900 | — | — |
| 2000-10-18 | $6.00 | $6.00 | 4,600 | — | — |
| 2000-10-17 | $6.00 | $6.00 | 4,900 | — | — |
| 2000-10-16 | $6.70 | $6.70 | 200 | — | — |
| 2000-10-13 | $6.38 | $6.38 | 3,333 | — | — |
| 2000-10-12 | $6.09 | $6.09 | 16,800 | — | — |
| 2000-10-11 | $6.00 | $6.00 | 1,600 | — | — |
| 2000-10-10 | $6.00 | $6.00 | 12,133 | — | — |
| 2000-10-09 | $6.14 | $6.14 | 18,100 | — | — |
| 2000-10-06 | $6.38 | $6.38 | 3,933 | — | — |
| 2000-10-05 | $6.09 | $6.09 | 1,067 | — | — |
| 2000-10-04 | $6.00 | $6.00 | 7,400 | — | — |
| 2000-10-03 | $6.94 | $6.94 | 1,067 | — | — |
| 2000-10-02 | $6.75 | $6.75 | 3,233 | — | — |
| 2000-09-29 | $6.38 | $6.38 | 1,233 | — | — |
| 2000-09-28 | $6.56 | $6.56 | 3,167 | — | — |
| 2000-09-27 | $7.31 | $7.31 | 900 | — | — |
| 2000-09-26 | $7.50 | $7.50 | 20,567 | — | — |
| 2000-09-25 | $7.69 | $7.69 | 4,900 | — | — |
| 2000-09-22 | $7.69 | $7.69 | 1,367 | — | — |
| 2000-09-21 | $8.06 | $8.06 | 2,700 | — | — |
| 2000-09-20 | $7.88 | $7.88 | 5,567 | — | — |
| 2000-09-19 | $8.25 | $8.25 | 16,700 | — | — |
| 2000-09-18 | $7.88 | $7.88 | 3,833 | — | — |
| 2000-09-15 | $7.88 | $7.88 | 6,633 | — | — |
| 2000-09-14 | $7.88 | $7.88 | 7,667 | — | — |
| 2000-09-13 | $7.88 | $7.88 | 1,033 | — | — |
| 2000-09-12 | $8.25 | $8.25 | 1,833 | — | — |
| 2000-09-11 | $7.88 | $7.88 | 11,800 | — | — |
| 2000-09-08 | $8.25 | $8.25 | 7,900 | — | — |
| 2000-09-07 | $7.88 | $7.88 | 7,433 | — | — |
| 2000-09-06 | $7.50 | $7.50 | 7,233 | — | — |
| 2000-09-05 | $7.50 | $7.50 | 9,300 | — | — |
| 2000-09-01 | $7.31 | $7.31 | 6,133 | — | — |
| 2000-08-31 | $7.31 | $7.31 | 1,200 | — | — |
| 2000-08-30 | $7.50 | $7.50 | 2,000 | — | — |
| 2000-08-29 | $7.13 | $7.13 | 567 | — | — |
| 2000-08-28 | $6.94 | $6.94 | 2,067 | — | — |
| 2000-08-25 | $7.50 | $7.50 | 1,333 | — | — |
| 2000-08-24 | $7.13 | $7.13 | 67 | — | — |
| 2000-08-23 | $7.13 | $7.13 | 167 | — | — |
| 2000-08-22 | $6.94 | $6.94 | 1,567 | — | — |
| 2000-08-21 | $7.13 | $7.13 | 2,067 | — | — |
| 2000-08-18 | $7.50 | $7.50 | 2,200 | — | — |
| 2000-08-17 | $7.69 | $7.69 | 11,600 | — | — |
| 2000-08-16 | $7.69 | $7.69 | 2,200 | — | — |
| 2000-08-15 | $8.06 | $8.06 | 2,567 | — | — |
| 2000-08-14 | $7.50 | $7.50 | 1,833 | — | — |
| 2000-08-11 | $7.69 | $7.69 | 3,300 | — | — |
| 2000-08-10 | $8.44 | $8.44 | 17,167 | — | — |
| 2000-08-09 | $6.84 | $6.84 | 20,967 | — | — |
| 2000-08-08 | $5.81 | $5.81 | 13,133 | — | — |
| 2000-08-07 | $5.81 | $5.81 | 1,533 | — | — |
| 2000-08-04 | $6.00 | $6.00 | 7,000 | — | — |
| 2000-08-03 | $5.63 | $5.63 | 4,133 | — | — |
| 2000-08-02 | $6.19 | $6.19 | 2,567 | — | — |
| 2000-08-01 | $6.00 | $6.00 | 333 | — | — |
| 2000-07-31 | $6.00 | $6.00 | 3,667 | — | — |
| 2000-07-28 | $6.00 | $6.00 | 967 | — | — |
| 2000-07-27 | $6.38 | $6.38 | 1,033 | — | — |
| 2000-07-26 | $6.19 | $6.19 | 9,767 | — | — |
| 2000-07-25 | $6.75 | $6.75 | 4,500 | — | — |
| 2000-07-24 | $6.75 | $6.75 | 833 | — | — |
| 2000-07-21 | $6.56 | $6.56 | 5,600 | — | — |
| 2000-07-20 | $6.66 | $6.66 | 1,467 | — | — |
| 2000-07-19 | $6.28 | $6.28 | 433 | — | — |
| 2000-07-18 | $6.19 | $6.19 | 5,133 | — | — |
| 2000-07-17 | $6.19 | $6.19 | 7,700 | — | — |
| 2000-07-14 | $6.94 | $6.94 | 9,400 | — | — |
| 2000-07-13 | $6.94 | $6.94 | 2,000 | — | — |
| 2000-07-12 | $6.94 | $6.94 | 1,000 | — | — |
| 2000-07-11 | $6.94 | $6.94 | 1,167 | — | — |
| 2000-07-10 | $7.13 | $7.13 | 733 | — | — |
| 2000-07-07 | $7.13 | $7.13 | 1,233 | — | — |
| 2000-07-06 | $7.41 | $7.41 | 12,600 | — | — |
| 2000-07-05 | $7.31 | $7.31 | 1,400 | — | — |
| 2000-07-03 | $7.31 | $7.31 | 0 | — | — |
| 2000-06-30 | $7.31 | $7.31 | 1,267 | — | — |
| 2000-06-29 | $7.31 | $7.31 | 12,633 | — | — |
| 2000-06-28 | $7.13 | $7.13 | 2,167 | — | — |
| 2000-06-27 | $7.31 | $7.31 | 4,267 | — | — |
| 2000-06-26 | $7.22 | $7.22 | 1,833 | — | — |
| 2000-06-23 | $7.31 | $7.31 | 4,233 | — | — |
| 2000-06-22 | $7.13 | $7.13 | 4,100 | — | — |
| 2000-06-21 | $7.13 | $7.13 | 2,833 | — | — |
| 2000-06-20 | $7.13 | $7.13 | 1,967 | — | — |
| 2000-06-19 | $7.13 | $7.13 | 4,700 | — | — |
| 2000-06-16 | $7.13 | $7.13 | 1,400 | — | — |
| 2000-06-15 | $7.31 | $7.31 | 600 | — | — |
| 2000-06-14 | $7.13 | $7.13 | 433 | — | — |
| 2000-06-13 | $7.13 | $7.13 | 2,300 | — | — |
| 2000-06-12 | $6.94 | $6.94 | 2,833 | — | — |
| 2000-06-09 | $7.13 | $7.13 | 1,000 | — | — |
| 2000-06-08 | $7.41 | $7.41 | 4,500 | — | — |
| 2000-06-07 | $7.13 | $7.13 | 2,700 | — | — |
| 2000-06-06 | $7.31 | $7.31 | 3,533 | — | — |
| 2000-06-05 | $7.31 | $7.31 | 2,167 | — | — |
| 2000-06-02 | $6.94 | $6.94 | 4,367 | — | — |
| 2000-06-01 | $7.22 | $7.22 | 4,333 | — | — |
| 2000-05-31 | $7.13 | $7.13 | 367 | — | — |
| 2000-05-30 | $7.13 | $7.13 | 4,800 | — | — |
| 2000-05-26 | $7.31 | $7.31 | 6,167 | — | — |
| 2000-05-25 | $6.75 | $6.75 | 5,067 | — | — |
| 2000-05-24 | $6.75 | $6.75 | 8,133 | — | — |
| 2000-05-23 | $6.94 | $6.94 | 467 | — | — |
| 2000-05-22 | $7.13 | $7.13 | 14,267 | — | — |
| 2000-05-19 | $6.56 | $6.56 | 5,300 | — | — |
| 2000-05-18 | $6.56 | $6.56 | 0 | — | — |
| 2000-05-17 | $6.56 | $6.56 | 3,600 | — | — |
| 2000-05-16 | $6.38 | $6.38 | 767 | — | — |
| 2000-05-15 | $6.56 | $6.56 | 7,700 | — | — |
| 2000-05-12 | $6.38 | $6.38 | 1,133 | — | — |
| 2000-05-11 | $6.38 | $6.38 | 2,500 | — | — |
| 2000-05-10 | $6.38 | $6.38 | 833 | — | — |
| 2000-05-09 | $6.38 | $6.38 | 3,733 | — | — |
| 2000-05-08 | $7.31 | $7.31 | 6,400 | — | — |
| 2000-05-05 | $7.13 | $7.13 | 4,300 | — | — |
| 2000-05-04 | $6.66 | $6.66 | 2,000 | — | — |
| 2000-05-03 | $6.38 | $6.38 | 9,600 | — | — |
| 2000-05-02 | $7.50 | $7.50 | 2,267 | — | — |
| 2000-05-01 | $7.31 | $7.31 | 2,500 | — | — |
| 2000-04-28 | $7.69 | $7.69 | 4,900 | — | — |
| 2000-04-27 | $7.13 | $7.13 | 9,067 | — | — |
| 2000-04-26 | $8.25 | $8.25 | 9,133 | — | — |
| 2000-04-25 | $8.44 | $8.44 | 12,267 | — | — |
| 2000-04-24 | $8.44 | $8.44 | 16,300 | — | — |
| 2000-04-20 | $8.06 | $8.06 | 6,867 | — | — |
| 2000-04-19 | $7.22 | $7.22 | 17,400 | — | — |
| 2000-04-18 | $6.75 | $6.75 | 5,267 | — | — |
| 2000-04-17 | $6.56 | $6.56 | 21,867 | — | — |
| 2000-04-14 | $6.56 | $6.56 | 38,400 | — | — |
| 2000-04-13 | $6.38 | $6.38 | 8,900 | — | — |
| 2000-04-12 | $6.38 | $6.38 | 18,700 | — | — |
| 2000-04-11 | $7.22 | $7.22 | 10,967 | — | — |
| 2000-04-10 | $8.16 | $8.16 | 8,767 | — | — |
| 2000-04-07 | $7.50 | $7.50 | 10,300 | — | — |
| 2000-04-06 | $7.50 | $7.50 | 13,100 | — | — |
| 2000-04-05 | $6.75 | $6.75 | 2,100 | — | — |
| 2000-04-04 | $6.19 | $6.19 | 25,433 | — | — |
| 2000-04-03 | $6.38 | $6.38 | 7,467 | — | — |
| 2000-03-31 | $7.13 | $7.13 | 12,700 | — | — |
| 2000-03-30 | $6.19 | $6.19 | 22,367 | — | — |
| 2000-03-29 | $7.13 | $7.13 | 12,133 | — | — |
| 2000-03-28 | $8.63 | $8.63 | 19,800 | — | — |
| 2000-03-27 | $8.81 | $8.81 | 18,067 | — | — |
| 2000-03-24 | $9.66 | $9.66 | 13,533 | — | — |
| 2000-03-23 | $11.06 | $11.06 | 26,367 | — | — |
| 2000-03-22 | $12.00 | $12.00 | 28,400 | — | — |
| 2000-03-21 | $10.88 | $10.88 | 16,633 | — | — |
| 2000-03-20 | $12.00 | $12.00 | 58,233 | — | — |
| 2000-03-17 | $12.75 | $12.75 | 78,733 | — | — |
| 2000-03-16 | $10.88 | $10.88 | 29,267 | — | — |
| 2000-03-15 | $9.56 | $9.56 | 29,333 | — | — |
| 2000-03-14 | $10.41 | $10.41 | 52,533 | — | — |
| 2000-03-13 | $9.66 | $9.66 | 48,333 | — | — |
| 2000-03-10 | $10.13 | $10.13 | 61,267 | — | — |
| 2000-03-09 | $10.88 | $10.88 | 153,233 | — | — |
| 2000-03-08 | $8.06 | $8.06 | 38,900 | — | — |
| 2000-03-07 | $6.56 | $6.56 | 35,600 | — | — |
| 2000-03-06 | $6.00 | $6.00 | 18,467 | — | — |
| 2000-03-03 | $6.00 | $6.00 | 15,667 | — | — |
| 2000-03-02 | $6.00 | $6.00 | 16,033 | — | — |
| 2000-03-01 | $6.00 | $6.00 | 13,567 | — | — |
| 2000-02-29 | $6.00 | $6.00 | 10,933 | — | — |
| 2000-02-28 | $5.77 | $5.77 | 4,767 | — | — |
| 2000-02-25 | $6.00 | $6.00 | 10,467 | — | — |
| 2000-02-24 | $6.00 | $6.00 | 1,600 | — | — |
| 2000-02-23 | $6.00 | $6.00 | 1,233 | — | — |
| 2000-02-22 | $5.81 | $5.81 | 9,500 | — | — |
| 2000-02-18 | $6.09 | $6.09 | 1,567 | — | — |
| 2000-02-17 | $6.09 | $6.09 | 3,467 | — | — |
| 2000-02-16 | $6.00 | $6.00 | 20,433 | — | — |
| 2000-02-15 | $6.19 | $6.19 | 16,500 | — | — |
| 2000-02-14 | $6.00 | $6.00 | 40,200 | — | — |
| 2000-02-11 | $5.63 | $5.63 | 867 | — | — |
| 2000-02-10 | $5.25 | $5.25 | 7,133 | — | — |
| 2000-02-09 | $5.25 | $5.25 | 7,233 | — | — |
| 2000-02-08 | $5.44 | $5.44 | 367 | — | — |
| 2000-02-07 | $5.44 | $5.44 | 6,000 | — | — |
| 2000-02-04 | $5.91 | $5.91 | 4,567 | — | — |
| 2000-02-03 | $5.25 | $5.25 | 7,733 | — | — |
| 2000-02-02 | $5.25 | $5.25 | 9,233 | — | — |
| 2000-02-01 | $5.53 | $5.53 | 67 | — | — |
| 2000-01-31 | $5.53 | $5.53 | 1,333 | — | — |
| 2000-01-28 | $5.63 | $5.63 | 2,700 | — | — |
| 2000-01-27 | $5.44 | $5.44 | 2,167 | — | — |
| 2000-01-26 | $5.44 | $5.44 | 1,900 | — | — |
| 2000-01-25 | $5.63 | $5.63 | 11,400 | — | — |
| 2000-01-24 | $5.63 | $5.63 | 27,300 | — | — |
| 2000-01-21 | $5.81 | $5.81 | 59,233 | — | — |
| 2000-01-20 | $5.25 | $5.25 | 29,133 | — | — |
| 2000-01-19 | $4.88 | $4.88 | 4,533 | — | — |
| 2000-01-18 | $4.88 | $4.88 | 17,867 | — | — |
| 2000-01-14 | $4.88 | $4.88 | 4,133 | — | — |
| 2000-01-13 | $4.69 | $4.69 | 0 | — | — |
| 2000-01-12 | $4.69 | $4.69 | 900 | — | — |
| 2000-01-11 | $4.69 | $4.69 | 3,167 | — | — |
| 2000-01-10 | $4.69 | $4.69 | 367 | — | — |
| 2000-01-07 | $5.25 | $5.25 | 8,867 | — | — |
| 2000-01-06 | $4.13 | $4.13 | 3,633 | — | — |
| 2000-01-05 | $4.03 | $4.03 | 1,500 | — | — |
| 2000-01-04 | $3.94 | $3.94 | 700 | — | — |
| 2000-01-03 | $4.22 | $4.22 | 67 | — | — |