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
- 1995-10-13 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 | $8.91 | 372,938 | — | — |
| 2000-12-28 | $9.26 | $9.26 | 866,025 | — | — |
| 2000-12-27 | $8.81 | $8.81 | 451,238 | — | — |
| 2000-12-26 | $8.50 | $8.50 | 94,838 | — | — |
| 2000-12-22 | $8.54 | $8.54 | 229,500 | — | — |
| 2000-12-21 | $8.37 | $8.37 | 269,325 | — | — |
| 2000-12-20 | $8.30 | $8.30 | 480,263 | — | — |
| 2000-12-19 | $8.74 | $8.74 | 531,900 | — | — |
| 2000-12-18 | $8.63 | $8.63 | 536,288 | — | — |
| 2000-12-15 | $8.56 | $8.56 | 525,825 | — | — |
| 2000-12-14 | $8.46 | $8.46 | 170,100 | — | — |
| 2000-12-13 | $8.35 | $8.35 | 665,213 | — | — |
| 2000-12-12 | $8.30 | $8.30 | 395,888 | — | — |
| 2000-12-11 | $8.56 | $8.56 | 256,163 | — | — |
| 2000-12-08 | $8.52 | $8.52 | 237,938 | — | — |
| 2000-12-07 | $8.15 | $8.15 | 46,575 | — | — |
| 2000-12-06 | $7.91 | $7.91 | 36,113 | — | — |
| 2000-12-05 | $8.26 | $8.26 | 80,663 | — | — |
| 2000-12-04 | $8.00 | $8.00 | 113,400 | — | — |
| 2000-12-01 | $8.04 | $8.04 | 63,450 | — | — |
| 2000-11-30 | $8.00 | $8.00 | 120,488 | — | — |
| 2000-11-29 | $8.15 | $8.15 | 54,000 | — | — |
| 2000-11-28 | $8.00 | $8.00 | 42,188 | — | — |
| 2000-11-27 | $8.17 | $8.17 | 94,838 | — | — |
| 2000-11-24 | $7.85 | $7.85 | 25,988 | — | — |
| 2000-11-22 | $7.70 | $7.70 | 50,963 | — | — |
| 2000-11-21 | $7.78 | $7.78 | 231,525 | — | — |
| 2000-11-20 | $7.74 | $7.74 | 89,100 | — | — |
| 2000-11-17 | $7.89 | $7.89 | 45,900 | — | — |
| 2000-11-16 | $7.93 | $7.93 | 101,588 | — | — |
| 2000-11-15 | $7.85 | $7.85 | 95,513 | — | — |
| 2000-11-14 | $7.52 | $7.52 | 177,525 | — | — |
| 2000-11-13 | $7.67 | $7.67 | 81,675 | — | — |
| 2000-11-10 | $7.67 | $7.67 | 111,713 | — | — |
| 2000-11-09 | $7.80 | $7.80 | 57,038 | — | — |
| 2000-11-08 | $7.81 | $7.81 | 128,588 | — | — |
| 2000-11-07 | $7.65 | $7.65 | 125,213 | — | — |
| 2000-11-06 | $7.70 | $7.70 | 183,600 | — | — |
| 2000-11-03 | $7.74 | $7.74 | 98,550 | — | — |
| 2000-11-02 | $7.91 | $7.91 | 276,075 | — | — |
| 2000-11-01 | $7.63 | $7.63 | 37,125 | — | — |
| 2000-10-31 | $7.67 | $7.67 | 409,388 | — | — |
| 2000-10-30 | $7.43 | $7.43 | 268,313 | — | — |
| 2000-10-27 | $7.48 | $7.48 | 208,238 | — | — |
| 2000-10-26 | $7.46 | $7.46 | 151,875 | — | — |
| 2000-10-25 | $7.41 | $7.41 | 347,625 | — | — |
| 2000-10-24 | $7.41 | $7.41 | 122,175 | — | — |
| 2000-10-23 | $7.41 | $7.41 | 239,963 | — | — |
| 2000-10-20 | $7.37 | $7.37 | 828,225 | — | — |
| 2000-10-19 | $7.37 | $7.37 | 207,225 | — | — |
| 2000-10-18 | $7.13 | $7.13 | 403,313 | — | — |
| 2000-10-17 | $6.87 | $6.87 | 422,213 | — | — |
| 2000-10-16 | $7.41 | $7.41 | 184,950 | — | — |
| 2000-10-13 | $7.70 | $7.70 | 249,413 | — | — |
| 2000-10-12 | $7.80 | $7.80 | 123,525 | — | — |
| 2000-10-11 | $7.98 | $7.98 | 180,225 | — | — |
| 2000-10-10 | $7.81 | $7.81 | 101,588 | — | — |
| 2000-10-09 | $8.03 | $8.03 | 13,500 | — | — |
| 2000-10-06 | $7.94 | $7.94 | 64,800 | — | — |
| 2000-10-05 | $7.96 | $7.96 | 75,600 | — | — |
| 2000-10-04 | $8.07 | $8.07 | 128,588 | — | — |
| 2000-10-03 | $8.26 | $8.26 | 32,738 | — | — |
| 2000-10-02 | $8.37 | $8.37 | 178,538 | — | — |
| 2000-09-29 | $8.78 | $8.78 | 311,513 | — | — |
| 2000-09-28 | $8.70 | $8.70 | 583,875 | — | — |
| 2000-09-27 | $7.76 | $7.76 | 424,913 | — | — |
| 2000-09-26 | $7.41 | $7.41 | 146,813 | — | — |
| 2000-09-25 | $7.54 | $7.54 | 319,275 | — | — |
| 2000-09-22 | $7.64 | $7.64 | 468,450 | — | — |
| 2000-09-21 | $7.78 | $7.78 | 83,025 | — | — |
| 2000-09-20 | $7.85 | $7.85 | 151,538 | — | — |
| 2000-09-19 | $7.91 | $7.91 | 120,488 | — | — |
| 2000-09-18 | $7.74 | $7.74 | 115,763 | — | — |
| 2000-09-15 | $8.22 | $8.22 | 60,075 | — | — |
| 2000-09-14 | $8.56 | $8.56 | 90,113 | — | — |
| 2000-09-13 | $8.52 | $8.52 | 180,225 | — | — |
| 2000-09-12 | $8.56 | $8.56 | 140,400 | — | — |
| 2000-09-11 | $8.48 | $8.48 | 215,663 | — | — |
| 2000-09-08 | $8.80 | $8.80 | 156,263 | — | — |
| 2000-09-07 | $8.89 | $8.89 | 450,563 | — | — |
| 2000-09-06 | $8.85 | $8.85 | 370,575 | — | — |
| 2000-09-05 | $8.89 | $8.89 | 991,575 | — | — |
| 2000-09-01 | $8.74 | $8.74 | 536,288 | — | — |
| 2000-08-31 | $8.69 | $8.69 | 261,900 | — | — |
| 2000-08-30 | $8.59 | $8.59 | 58,388 | — | — |
| 2000-08-29 | $8.74 | $8.74 | 136,688 | — | — |
| 2000-08-28 | $8.93 | $8.93 | 230,513 | — | — |
| 2000-08-25 | $8.57 | $8.57 | 152,550 | — | — |
| 2000-08-24 | $8.20 | $8.20 | 499,163 | — | — |
| 2000-08-23 | $8.04 | $8.04 | 181,238 | — | — |
| 2000-08-22 | $8.00 | $8.00 | 75,263 | — | — |
| 2000-08-21 | $7.93 | $7.93 | 39,150 | — | — |
| 2000-08-18 | $8.07 | $8.07 | 226,125 | — | — |
| 2000-08-17 | $7.96 | $7.96 | 145,800 | — | — |
| 2000-08-16 | $8.00 | $8.00 | 214,650 | — | — |
| 2000-08-15 | $7.74 | $7.74 | 24,975 | — | — |
| 2000-08-14 | $8.17 | $8.17 | 186,638 | — | — |
| 2000-08-11 | $8.00 | $8.00 | 89,775 | — | — |
| 2000-08-10 | $7.78 | $7.78 | 525,150 | — | — |
| 2000-08-09 | $8.04 | $8.04 | 608,850 | — | — |
| 2000-08-08 | $8.28 | $8.28 | 66,488 | — | — |
| 2000-08-07 | $8.33 | $8.33 | 293,963 | — | — |
| 2000-08-04 | $8.30 | $8.30 | 184,613 | — | — |
| 2000-08-03 | $8.15 | $8.15 | 178,200 | — | — |
| 2000-08-02 | $7.93 | $7.93 | 243,338 | — | — |
| 2000-08-01 | $7.93 | $7.93 | 626,738 | — | — |
| 2000-07-31 | $7.80 | $7.80 | 136,688 | — | — |
| 2000-07-28 | $7.63 | $7.63 | 421,875 | — | — |
| 2000-07-27 | $7.81 | $7.81 | 388,463 | — | — |
| 2000-07-26 | $8.15 | $8.15 | 1,069,538 | — | — |
| 2000-07-25 | $7.56 | $7.56 | 642,600 | — | — |
| 2000-07-24 | $7.19 | $7.19 | 249,413 | — | — |
| 2000-07-21 | $6.98 | $6.98 | 450,225 | — | — |
| 2000-07-20 | $7.07 | $7.07 | 991,238 | — | — |
| 2000-07-19 | $6.83 | $6.83 | 607,163 | — | — |
| 2000-07-18 | $6.78 | $6.78 | 406,013 | — | — |
| 2000-07-17 | $6.72 | $6.72 | 112,388 | — | — |
| 2000-07-14 | $6.72 | $6.72 | 347,625 | — | — |
| 2000-07-13 | $6.78 | $6.78 | 134,663 | — | — |
| 2000-07-12 | $6.89 | $6.89 | 175,163 | — | — |
| 2000-07-11 | $6.76 | $6.76 | 217,350 | — | — |
| 2000-07-10 | $6.70 | $6.70 | 358,425 | — | — |
| 2000-07-07 | $6.87 | $6.87 | 94,163 | — | — |
| 2000-07-06 | $6.78 | $6.78 | 294,300 | — | — |
| 2000-07-05 | $6.67 | $6.67 | 564,975 | — | — |
| 2000-07-03 | $6.63 | $6.63 | 24,975 | — | — |
| 2000-06-30 | $6.96 | $6.96 | 149,513 | — | — |
| 2000-06-29 | $6.37 | $6.37 | 283,838 | — | — |
| 2000-06-28 | $6.63 | $6.63 | 179,550 | — | — |
| 2000-06-27 | $6.41 | $6.41 | 220,388 | — | — |
| 2000-06-26 | $6.15 | $6.15 | 474,188 | — | — |
| 2000-06-23 | $5.96 | $5.96 | 156,938 | — | — |
| 2000-06-22 | $5.74 | $5.74 | 654,075 | — | — |
| 2000-06-21 | $6.28 | $6.28 | 806,963 | — | — |
| 2000-06-20 | $6.17 | $6.17 | 822,488 | — | — |
| 2000-06-19 | $6.42 | $6.42 | 128,081 | — | — |
| 2000-06-16 | $6.49 | $6.49 | 355,894 | — | — |
| 2000-06-15 | $6.52 | $6.52 | 130,106 | — | — |
| 2000-06-14 | $6.48 | $6.48 | 321,975 | — | — |
| 2000-06-13 | $6.44 | $6.44 | 104,794 | — | — |
| 2000-06-12 | $6.41 | $6.41 | 284,006 | — | — |
| 2000-06-09 | $6.47 | $6.47 | 97,200 | — | — |
| 2000-06-08 | $6.57 | $6.57 | 95,175 | — | — |
| 2000-06-07 | $6.68 | $6.68 | 140,738 | — | — |
| 2000-06-06 | $6.75 | $6.75 | 98,719 | — | — |
| 2000-06-05 | $6.77 | $6.77 | 136,181 | — | — |
| 2000-06-02 | $6.93 | $6.93 | 269,831 | — | — |
| 2000-06-01 | $6.74 | $6.74 | 37,463 | — | — |
| 2000-05-31 | $6.69 | $6.69 | 395,888 | — | — |
| 2000-05-30 | $6.52 | $6.52 | 175,163 | — | — |
| 2000-05-26 | $6.49 | $6.49 | 112,388 | — | — |
| 2000-05-25 | $6.54 | $6.54 | 503,719 | — | — |
| 2000-05-24 | $6.91 | $6.91 | 467,269 | — | — |
| 2000-05-23 | $7.16 | $7.16 | 567,506 | — | — |
| 2000-05-22 | $6.89 | $6.89 | 338,681 | — | — |
| 2000-05-19 | $7.05 | $7.05 | 497,138 | — | — |
| 2000-05-18 | $7.31 | $7.31 | 192,375 | — | — |
| 2000-05-17 | $7.33 | $7.33 | 290,588 | — | — |
| 2000-05-16 | $7.51 | $7.51 | 564,469 | — | — |
| 2000-05-15 | $7.53 | $7.53 | 582,188 | — | — |
| 2000-05-12 | $7.26 | $7.26 | 739,631 | — | — |
| 2000-05-11 | $6.96 | $6.96 | 679,894 | — | — |
| 2000-05-10 | $6.73 | $6.73 | 264,263 | — | — |
| 2000-05-09 | $6.85 | $6.85 | 190,350 | — | — |
| 2000-05-08 | $7.05 | $7.05 | 306,281 | — | — |
| 2000-05-05 | $7.05 | $7.05 | 409,556 | — | — |
| 2000-05-04 | $6.93 | $6.93 | 361,969 | — | — |
| 2000-05-03 | $6.85 | $6.85 | 538,650 | — | — |
| 2000-05-02 | $7.05 | $7.05 | 261,225 | — | — |
| 2000-05-01 | $7.14 | $7.14 | 456,638 | — | — |
| 2000-04-28 | $7.27 | $7.27 | 662,681 | — | — |
| 2000-04-27 | $6.93 | $6.93 | 398,419 | — | — |
| 2000-04-26 | $6.69 | $6.69 | 538,650 | — | — |
| 2000-04-25 | $6.57 | $6.57 | 794,813 | — | — |
| 2000-04-24 | $6.47 | $6.47 | 627,750 | — | — |
| 2000-04-20 | $6.12 | $6.12 | 132,131 | — | — |
| 2000-04-19 | $6.00 | $6.00 | 660,656 | — | — |
| 2000-04-18 | $6.05 | $6.05 | 1,577,981 | — | — |
| 2000-04-17 | $5.77 | $5.77 | 2,080,181 | — | — |
| 2000-04-14 | $5.85 | $5.85 | 302,231 | — | — |
| 2000-04-13 | $5.95 | $5.95 | 991,238 | — | — |
| 2000-04-12 | $5.57 | $5.57 | 66,319 | — | — |
| 2000-04-11 | $5.73 | $5.73 | 377,663 | — | — |
| 2000-04-10 | $5.51 | $5.51 | 115,425 | — | — |
| 2000-04-07 | $5.58 | $5.58 | 129,600 | — | — |
| 2000-04-06 | $5.73 | $5.73 | 168,075 | — | — |
| 2000-04-05 | $5.91 | $5.91 | 248,569 | — | — |
| 2000-04-04 | $5.91 | $5.91 | 226,294 | — | — |
| 2000-04-03 | $5.58 | $5.58 | 168,581 | — | — |
| 2000-03-31 | $6.05 | $6.05 | 193,388 | — | — |
| 2000-03-30 | $5.86 | $5.86 | 110,869 | — | — |
| 2000-03-29 | $5.90 | $5.90 | 64,800 | — | — |
| 2000-03-28 | $5.88 | $5.88 | 333,113 | — | — |
| 2000-03-27 | $5.88 | $5.88 | 176,681 | — | — |
| 2000-03-24 | $5.91 | $5.91 | 327,038 | — | — |
| 2000-03-23 | $6.02 | $6.02 | 35,438 | — | — |
| 2000-03-22 | $5.93 | $5.93 | 65,813 | — | — |
| 2000-03-21 | $5.80 | $5.80 | 92,138 | — | — |
| 2000-03-20 | $5.75 | $5.75 | 42,019 | — | — |
| 2000-03-17 | $5.75 | $5.75 | 93,656 | — | — |
| 2000-03-16 | $5.75 | $5.75 | 430,313 | — | — |
| 2000-03-15 | $5.73 | $5.73 | 344,756 | — | — |
| 2000-03-14 | $5.75 | $5.75 | 216,169 | — | — |
| 2000-03-13 | $5.81 | $5.81 | 117,956 | — | — |
| 2000-03-10 | $5.78 | $5.78 | 211,106 | — | — |
| 2000-03-09 | $5.78 | $5.78 | 302,231 | — | — |
| 2000-03-08 | $5.65 | $5.65 | 593,325 | — | — |
| 2000-03-07 | $5.68 | $5.68 | 231,863 | — | — |
| 2000-03-06 | $5.33 | $5.33 | 407,025 | — | — |
| 2000-03-03 | $5.32 | $5.32 | 418,163 | — | — |
| 2000-03-02 | $5.14 | $5.14 | 610,031 | — | — |
| 2000-03-01 | $4.93 | $4.93 | 63,281 | — | — |
| 2000-02-29 | $4.90 | $4.90 | 338,175 | — | — |
| 2000-02-28 | $4.96 | $4.96 | 170,100 | — | — |
| 2000-02-25 | $5.04 | $5.04 | 429,806 | — | — |
| 2000-02-24 | $5.04 | $5.04 | 208,575 | — | — |
| 2000-02-23 | $4.86 | $4.86 | 2,110,556 | — | — |
| 2000-02-22 | $4.83 | $4.83 | 106,819 | — | — |
| 2000-02-18 | $4.85 | $4.85 | 301,219 | — | — |
| 2000-02-17 | $4.89 | $4.89 | 305,775 | — | — |
| 2000-02-16 | $4.84 | $4.84 | 127,069 | — | — |
| 2000-02-15 | $5.16 | $5.16 | 362,981 | — | — |
| 2000-02-14 | $5.23 | $5.23 | 36,956 | — | — |
| 2000-02-11 | $5.27 | $5.27 | 191,363 | — | — |
| 2000-02-10 | $5.30 | $5.30 | 199,463 | — | — |
| 2000-02-09 | $5.31 | $5.31 | 359,944 | — | — |
| 2000-02-08 | $5.43 | $5.43 | 308,813 | — | — |
| 2000-02-07 | $5.23 | $5.23 | 105,806 | — | — |
| 2000-02-04 | $5.28 | $5.28 | 59,738 | — | — |
| 2000-02-03 | $5.07 | $5.07 | 67,331 | — | — |
| 2000-02-02 | $5.14 | $5.14 | 494,100 | — | — |
| 2000-02-01 | $5.09 | $5.09 | 978,075 | — | — |
| 2000-01-31 | $5.12 | $5.12 | 799,875 | — | — |
| 2000-01-28 | $5.14 | $5.14 | 106,313 | — | — |
| 2000-01-27 | $5.21 | $5.21 | 189,844 | — | — |
| 2000-01-26 | $5.11 | $5.11 | 294,638 | — | — |
| 2000-01-25 | $4.90 | $4.90 | 102,769 | — | — |
| 2000-01-24 | $4.93 | $4.93 | 97,200 | — | — |
| 2000-01-21 | $4.64 | $4.64 | 409,050 | — | — |
| 2000-01-20 | $4.64 | $4.64 | 291,600 | — | — |
| 2000-01-19 | $4.67 | $4.67 | 145,800 | — | — |
| 2000-01-18 | $4.77 | $4.77 | 47,081 | — | — |
| 2000-01-14 | $4.79 | $4.79 | 65,813 | — | — |
| 2000-01-13 | $4.52 | $4.52 | 258,188 | — | — |
| 2000-01-12 | $4.67 | $4.67 | 116,944 | — | — |
| 2000-01-11 | $4.81 | $4.81 | 658,125 | — | — |
| 2000-01-10 | $4.88 | $4.88 | 87,581 | — | — |
| 2000-01-07 | $4.84 | $4.84 | 325,013 | — | — |
| 2000-01-06 | $4.86 | $4.86 | 214,650 | — | — |
| 2000-01-05 | $5.10 | $5.10 | 162,000 | — | — |
| 2000-01-04 | $5.10 | $5.10 | 155,419 | — | — |
| 2000-01-03 | $5.20 | $5.20 | 332,100 | — | — |