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
- 1987-12-30 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 | $7.81 | $8.54 | 23,900 | — | — |
| 2000-12-28 | $7.75 | $8.47 | 21,600 | — | — |
| 2000-12-27 | $7.56 | $8.26 | 12,400 | — | — |
| 2000-12-26 | $7.94 | $8.67 | 7,400 | — | — |
| 2000-12-22 | $8.00 | $8.74 | 33,900 | — | — |
| 2000-12-21 | $7.88 | $8.60 | 15,100 | — | — |
| 2000-12-20 | $7.44 | $8.13 | 13,000 | — | — |
| 2000-12-19 | $7.69 | $8.40 | 19,700 | — | — |
| 2000-12-18 | $7.50 | $8.19 | 13,600 | — | — |
| 2000-12-15 | $7.50 | $8.19 | 32,700 | — | — |
| 2000-12-14 | $7.75 | $8.47 | 9,500 | — | — |
| 2000-12-13 | $7.69 | $8.40 | 23,500 | — | — |
| 2000-12-12 | $7.88 | $8.60 | 4,800 | — | — |
| 2000-12-11 | $7.94 | $8.67 | 11,900 | — | — |
| 2000-12-08 | $7.94 | $8.67 | 1,700 | — | — |
| 2000-12-07 | $7.94 | $8.67 | 11,000 | — | — |
| 2000-12-06 | $7.75 | $8.47 | 13,200 | — | — |
| 2000-12-05 | $7.81 | $8.52 | 11,300 | — | — |
| 2000-12-04 | $7.69 | $8.38 | 33,900 | — | — |
| 2000-12-01 | $7.69 | $8.38 | 12,100 | — | — |
| 2000-11-30 | $7.75 | $8.45 | 36,800 | — | — |
| 2000-11-29 | $7.81 | $8.52 | 2,400 | — | — |
| 2000-11-28 | $7.88 | $8.59 | 35,900 | — | — |
| 2000-11-27 | $8.13 | $8.86 | 47,300 | — | — |
| 2000-11-24 | $8.19 | $8.93 | 9,300 | — | — |
| 2000-11-22 | $7.94 | $8.66 | 43,900 | — | — |
| 2000-11-21 | $7.81 | $8.52 | 26,700 | — | — |
| 2000-11-20 | $7.88 | $8.59 | 44,800 | — | — |
| 2000-11-17 | $8.00 | $8.72 | 40,900 | — | — |
| 2000-11-16 | $7.94 | $8.66 | 28,100 | — | — |
| 2000-11-15 | $7.94 | $8.66 | 13,400 | — | — |
| 2000-11-14 | $8.06 | $8.79 | 42,500 | — | — |
| 2000-11-13 | $7.88 | $8.59 | 195,800 | — | — |
| 2000-11-10 | $7.69 | $8.38 | 60,100 | — | — |
| 2000-11-09 | $7.50 | $8.18 | 229,300 | — | — |
| 2000-11-08 | $6.88 | $7.50 | 1,100 | — | — |
| 2000-11-07 | $7.00 | $7.63 | 22,900 | — | — |
| 2000-11-06 | $7.00 | $7.63 | 60,800 | — | — |
| 2000-11-03 | $6.88 | $7.50 | 87,000 | — | — |
| 2000-11-02 | $6.31 | $6.88 | 71,100 | — | — |
| 2000-11-01 | $6.38 | $6.95 | 22,400 | — | — |
| 2000-10-31 | $6.75 | $7.36 | 28,900 | — | — |
| 2000-10-30 | $6.69 | $7.29 | 27,200 | — | — |
| 2000-10-27 | $6.31 | $6.88 | 41,500 | — | — |
| 2000-10-26 | $6.19 | $6.75 | 25,500 | — | — |
| 2000-10-25 | $6.63 | $7.22 | 39,100 | — | — |
| 2000-10-24 | $6.38 | $6.95 | 12,300 | — | — |
| 2000-10-23 | $6.38 | $6.95 | 3,700 | — | — |
| 2000-10-20 | $6.38 | $6.95 | 16,000 | — | — |
| 2000-10-19 | $6.63 | $7.22 | 40,300 | — | — |
| 2000-10-18 | $6.06 | $6.61 | 28,200 | — | — |
| 2000-10-17 | $6.44 | $7.02 | 17,200 | — | — |
| 2000-10-16 | $6.25 | $6.82 | 37,300 | — | — |
| 2000-10-13 | $6.63 | $7.22 | 10,200 | — | — |
| 2000-10-12 | $6.75 | $7.36 | 33,600 | — | — |
| 2000-10-11 | $6.38 | $6.95 | 6,600 | — | — |
| 2000-10-10 | $6.38 | $6.95 | 11,400 | — | — |
| 2000-10-09 | $6.50 | $7.09 | 9,900 | — | — |
| 2000-10-06 | $6.38 | $6.95 | 8,700 | — | — |
| 2000-10-05 | $6.38 | $6.95 | 64,900 | — | — |
| 2000-10-04 | $6.56 | $7.16 | 26,200 | — | — |
| 2000-10-03 | $6.56 | $7.16 | 44,500 | — | — |
| 2000-10-02 | $6.75 | $7.36 | 15,000 | — | — |
| 2000-09-29 | $6.88 | $7.50 | 59,500 | — | — |
| 2000-09-28 | $7.06 | $7.70 | 38,700 | — | — |
| 2000-09-27 | $7.00 | $7.63 | 8,200 | — | — |
| 2000-09-26 | $7.06 | $7.70 | 12,400 | — | — |
| 2000-09-25 | $7.06 | $7.70 | 6,400 | — | — |
| 2000-09-22 | $7.19 | $7.84 | 10,300 | — | — |
| 2000-09-21 | $7.31 | $7.97 | 20,000 | — | — |
| 2000-09-20 | $7.06 | $7.70 | 6,300 | — | — |
| 2000-09-19 | $7.00 | $7.63 | 9,600 | — | — |
| 2000-09-18 | $7.00 | $7.63 | 9,800 | — | — |
| 2000-09-15 | $7.13 | $7.77 | 56,000 | — | — |
| 2000-09-14 | $7.25 | $7.91 | 40,700 | — | — |
| 2000-09-13 | $7.00 | $7.63 | 14,800 | — | — |
| 2000-09-12 | $6.63 | $7.22 | 33,600 | — | — |
| 2000-09-11 | $6.81 | $7.43 | 73,100 | — | — |
| 2000-09-08 | $7.06 | $7.70 | 12,000 | — | — |
| 2000-09-07 | $7.00 | $7.63 | 43,500 | — | — |
| 2000-09-06 | $7.38 | $8.04 | 76,400 | — | — |
| 2000-09-05 | $6.56 | $7.14 | 24,300 | — | — |
| 2000-09-01 | $6.75 | $7.34 | 14,300 | — | — |
| 2000-08-31 | $6.81 | $7.41 | 46,300 | — | — |
| 2000-08-30 | $7.13 | $7.75 | 17,900 | — | — |
| 2000-08-29 | $7.19 | $7.82 | 18,500 | — | — |
| 2000-08-28 | $7.13 | $7.75 | 16,500 | — | — |
| 2000-08-25 | $7.13 | $7.75 | 9,700 | — | — |
| 2000-08-24 | $7.13 | $7.75 | 10,100 | — | — |
| 2000-08-23 | $7.00 | $7.62 | 14,800 | — | — |
| 2000-08-22 | $6.88 | $7.48 | 6,800 | — | — |
| 2000-08-21 | $6.88 | $7.48 | 23,200 | — | — |
| 2000-08-18 | $6.88 | $7.48 | 9,200 | — | — |
| 2000-08-17 | $6.88 | $7.48 | 17,700 | — | — |
| 2000-08-16 | $6.94 | $7.55 | 5,700 | — | — |
| 2000-08-15 | $6.94 | $7.55 | 18,800 | — | — |
| 2000-08-14 | $7.06 | $7.68 | 94,500 | — | — |
| 2000-08-11 | $7.00 | $7.62 | 84,800 | — | — |
| 2000-08-10 | $6.94 | $7.55 | 20,700 | — | — |
| 2000-08-09 | $7.00 | $7.62 | 27,700 | — | — |
| 2000-08-08 | $6.94 | $7.55 | 38,600 | — | — |
| 2000-08-07 | $7.44 | $8.09 | 7,000 | — | — |
| 2000-08-04 | $7.50 | $8.16 | 17,200 | — | — |
| 2000-08-03 | $7.38 | $8.02 | 11,400 | — | — |
| 2000-08-02 | $7.56 | $8.23 | 28,000 | — | — |
| 2000-08-01 | $7.56 | $8.23 | 19,900 | — | — |
| 2000-07-31 | $7.25 | $7.89 | 22,800 | — | — |
| 2000-07-28 | $7.00 | $7.62 | 24,800 | — | — |
| 2000-07-27 | $7.31 | $7.96 | 9,300 | — | — |
| 2000-07-26 | $7.25 | $7.89 | 18,000 | — | — |
| 2000-07-25 | $7.38 | $8.02 | 17,300 | — | — |
| 2000-07-24 | $7.38 | $8.02 | 38,600 | — | — |
| 2000-07-21 | $7.63 | $8.30 | 33,900 | — | — |
| 2000-07-20 | $7.81 | $8.50 | 36,400 | — | — |
| 2000-07-19 | $7.50 | $8.16 | 30,000 | — | — |
| 2000-07-18 | $7.13 | $7.75 | 4,600 | — | — |
| 2000-07-17 | $7.13 | $7.75 | 27,600 | — | — |
| 2000-07-14 | $7.56 | $8.23 | 30,800 | — | — |
| 2000-07-13 | $7.31 | $7.96 | 16,000 | — | — |
| 2000-07-12 | $7.19 | $7.82 | 7,100 | — | — |
| 2000-07-11 | $7.19 | $7.82 | 17,900 | — | — |
| 2000-07-10 | $7.13 | $7.75 | 36,800 | — | — |
| 2000-07-07 | $7.00 | $7.62 | 37,300 | — | — |
| 2000-07-06 | $7.19 | $7.82 | 55,100 | — | — |
| 2000-07-05 | $7.00 | $7.62 | 41,400 | — | — |
| 2000-07-03 | $7.19 | $7.82 | 11,100 | — | — |
| 2000-06-30 | $7.14 | $7.77 | 82,900 | — | — |
| 2000-06-29 | $7.44 | $8.09 | 18,100 | — | — |
| 2000-06-28 | $7.00 | $7.62 | 14,700 | — | — |
| 2000-06-27 | $6.75 | $7.34 | 20,100 | — | — |
| 2000-06-26 | $6.69 | $7.28 | 39,400 | — | — |
| 2000-06-23 | $6.56 | $7.14 | 54,000 | — | — |
| 2000-06-22 | $6.88 | $7.48 | 33,800 | — | — |
| 2000-06-21 | $7.25 | $7.89 | 20,500 | — | — |
| 2000-06-20 | $7.50 | $8.16 | 16,700 | — | — |
| 2000-06-19 | $7.75 | $8.43 | 11,300 | — | — |
| 2000-06-16 | $7.63 | $8.30 | 34,800 | — | — |
| 2000-06-15 | $7.44 | $8.09 | 33,300 | — | — |
| 2000-06-14 | $7.56 | $8.23 | 50,400 | — | — |
| 2000-06-13 | $7.50 | $8.16 | 47,800 | — | — |
| 2000-06-12 | $8.00 | $8.70 | 22,000 | — | — |
| 2000-06-09 | $8.13 | $8.84 | 10,200 | — | — |
| 2000-06-08 | $7.88 | $8.57 | 6,800 | — | — |
| 2000-06-07 | $7.81 | $8.50 | 4,600 | — | — |
| 2000-06-06 | $7.81 | $8.48 | 11,000 | — | — |
| 2000-06-05 | $7.94 | $8.62 | 26,300 | — | — |
| 2000-06-02 | $8.13 | $8.82 | 11,500 | — | — |
| 2000-06-01 | $8.19 | $8.89 | 10,100 | — | — |
| 2000-05-31 | $8.00 | $8.69 | 33,300 | — | — |
| 2000-05-30 | $8.31 | $9.03 | 15,600 | — | — |
| 2000-05-26 | $8.25 | $8.96 | 17,900 | — | — |
| 2000-05-25 | $8.25 | $8.96 | 46,500 | — | — |
| 2000-05-24 | $8.06 | $8.76 | 20,200 | — | — |
| 2000-05-23 | $7.88 | $8.55 | 8,100 | — | — |
| 2000-05-22 | $8.06 | $8.76 | 33,900 | — | — |
| 2000-05-19 | $8.06 | $8.76 | 27,300 | — | — |
| 2000-05-18 | $8.00 | $8.69 | 23,300 | — | — |
| 2000-05-17 | $7.88 | $8.55 | 25,000 | — | — |
| 2000-05-16 | $7.88 | $8.55 | 15,500 | — | — |
| 2000-05-15 | $7.75 | $8.42 | 27,200 | — | — |
| 2000-05-12 | $7.38 | $8.01 | 16,600 | — | — |
| 2000-05-11 | $7.38 | $8.01 | 2,500 | — | — |
| 2000-05-10 | $7.31 | $7.94 | 24,900 | — | — |
| 2000-05-09 | $7.44 | $8.08 | 14,100 | — | — |
| 2000-05-08 | $7.44 | $8.08 | 7,300 | — | — |
| 2000-05-05 | $7.63 | $8.28 | 7,800 | — | — |
| 2000-05-04 | $7.63 | $8.28 | 51,800 | — | — |
| 2000-05-03 | $7.44 | $8.08 | 6,200 | — | — |
| 2000-05-02 | $7.38 | $8.01 | 10,200 | — | — |
| 2000-05-01 | $7.56 | $8.21 | 22,400 | — | — |
| 2000-04-28 | $7.44 | $8.08 | 55,600 | — | — |
| 2000-04-27 | $7.38 | $8.01 | 16,800 | — | — |
| 2000-04-26 | $7.31 | $7.94 | 21,100 | — | — |
| 2000-04-25 | $7.25 | $7.87 | 6,900 | — | — |
| 2000-04-24 | $7.38 | $8.01 | 6,300 | — | — |
| 2000-04-20 | $7.44 | $8.08 | 19,300 | — | — |
| 2000-04-19 | $7.38 | $8.01 | 33,600 | — | — |
| 2000-04-18 | $7.19 | $7.80 | 26,000 | — | — |
| 2000-04-17 | $7.19 | $7.80 | 29,600 | — | — |
| 2000-04-14 | $6.81 | $7.40 | 36,800 | — | — |
| 2000-04-13 | $7.00 | $7.60 | 67,200 | — | — |
| 2000-04-12 | $7.19 | $7.80 | 19,400 | — | — |
| 2000-04-11 | $7.38 | $8.01 | 13,100 | — | — |
| 2000-04-10 | $7.69 | $8.35 | 44,200 | — | — |
| 2000-04-07 | $7.88 | $8.55 | 94,800 | — | — |
| 2000-04-06 | $7.69 | $8.35 | 23,900 | — | — |
| 2000-04-05 | $7.88 | $8.55 | 36,400 | — | — |
| 2000-04-04 | $7.63 | $8.28 | 73,200 | — | — |
| 2000-04-03 | $7.25 | $7.87 | 65,100 | — | — |
| 2000-03-31 | $6.31 | $6.85 | 116,100 | — | — |
| 2000-03-30 | $6.81 | $7.40 | 86,100 | — | — |
| 2000-03-29 | $6.31 | $6.85 | 87,100 | — | — |
| 2000-03-28 | $6.25 | $6.79 | 44,900 | — | — |
| 2000-03-27 | $6.50 | $7.06 | 31,400 | — | — |
| 2000-03-24 | $6.50 | $7.06 | 83,000 | — | — |
| 2000-03-23 | $6.44 | $6.99 | 104,200 | — | — |
| 2000-03-22 | $6.94 | $7.53 | 10,000 | — | — |
| 2000-03-21 | $7.25 | $7.87 | 23,300 | — | — |
| 2000-03-20 | $7.13 | $7.74 | 24,400 | — | — |
| 2000-03-17 | $7.19 | $7.80 | 39,600 | — | — |
| 2000-03-16 | $7.69 | $8.35 | 32,500 | — | — |
| 2000-03-15 | $6.88 | $7.47 | 14,000 | — | — |
| 2000-03-14 | $6.63 | $7.19 | 17,600 | — | — |
| 2000-03-13 | $6.50 | $7.06 | 63,000 | — | — |
| 2000-03-10 | $6.69 | $7.26 | 25,800 | — | — |
| 2000-03-09 | $6.94 | $7.53 | 25,300 | — | — |
| 2000-03-08 | $7.19 | $7.80 | 63,100 | — | — |
| 2000-03-07 | $7.31 | $7.92 | 5,300 | — | — |
| 2000-03-06 | $7.25 | $7.86 | 21,700 | — | — |
| 2000-03-03 | $7.38 | $7.99 | 31,500 | — | — |
| 2000-03-02 | $7.50 | $8.13 | 24,300 | — | — |
| 2000-03-01 | $7.44 | $8.06 | 60,100 | — | — |
| 2000-02-29 | $8.00 | $8.67 | 11,100 | — | — |
| 2000-02-28 | $7.56 | $8.20 | 26,800 | — | — |
| 2000-02-25 | $8.00 | $8.67 | 12,700 | — | — |
| 2000-02-24 | $8.06 | $8.74 | 20,100 | — | — |
| 2000-02-23 | $7.88 | $8.53 | 20,300 | — | — |
| 2000-02-22 | $7.75 | $8.40 | 38,100 | — | — |
| 2000-02-18 | $8.00 | $8.67 | 21,700 | — | — |
| 2000-02-17 | $8.13 | $8.80 | 31,300 | — | — |
| 2000-02-16 | $7.81 | $8.47 | 15,400 | — | — |
| 2000-02-15 | $7.75 | $8.40 | 38,800 | — | — |
| 2000-02-14 | $7.75 | $8.40 | 14,300 | — | — |
| 2000-02-11 | $8.13 | $8.80 | 21,800 | — | — |
| 2000-02-10 | $8.25 | $8.94 | 21,300 | — | — |
| 2000-02-09 | $8.19 | $8.87 | 36,300 | — | — |
| 2000-02-08 | $8.38 | $9.08 | 15,000 | — | — |
| 2000-02-07 | $8.19 | $8.87 | 19,100 | — | — |
| 2000-02-04 | $8.00 | $8.67 | 27,200 | — | — |
| 2000-02-03 | $8.00 | $8.67 | 33,300 | — | — |
| 2000-02-02 | $7.56 | $8.20 | 53,400 | — | — |
| 2000-02-01 | $7.31 | $7.92 | 115,000 | — | — |
| 2000-01-31 | $7.56 | $8.20 | 72,800 | — | — |
| 2000-01-28 | $7.56 | $8.20 | 22,500 | — | — |
| 2000-01-27 | $7.69 | $8.33 | 38,800 | — | — |
| 2000-01-26 | $7.75 | $8.40 | 12,000 | — | — |
| 2000-01-25 | $7.75 | $8.40 | 87,900 | — | — |
| 2000-01-24 | $8.38 | $9.08 | 40,800 | — | — |
| 2000-01-21 | $8.38 | $9.08 | 24,100 | — | — |
| 2000-01-20 | $8.31 | $9.01 | 47,000 | — | — |
| 2000-01-19 | $8.31 | $9.01 | 68,300 | — | — |
| 2000-01-18 | $8.44 | $9.14 | 19,100 | — | — |
| 2000-01-14 | $8.56 | $9.28 | 41,400 | — | — |
| 2000-01-13 | $8.31 | $9.01 | 44,100 | — | — |
| 2000-01-12 | $7.94 | $8.60 | 7,800 | — | — |
| 2000-01-11 | $7.94 | $8.60 | 61,600 | — | — |
| 2000-01-10 | $7.88 | $8.53 | 49,100 | — | — |
| 2000-01-07 | $8.31 | $9.01 | 24,800 | — | — |
| 2000-01-06 | $8.00 | $8.67 | 10,000 | — | — |
| 2000-01-05 | $7.88 | $8.53 | 10,300 | — | — |
| 2000-01-04 | $7.75 | $8.40 | 24,900 | — | — |
| 2000-01-03 | $8.13 | $8.80 | 22,200 | — | — |