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
- 1988-02-19 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 | $6.13 | $22.53 | 360,100 | — | — |
| 2000-12-28 | $6.00 | $22.07 | 289,300 | — | — |
| 2000-12-27 | $6.00 | $22.07 | 310,800 | — | — |
| 2000-12-26 | $6.00 | $22.07 | 242,000 | — | — |
| 2000-12-22 | $6.06 | $22.30 | 268,200 | — | — |
| 2000-12-21 | $6.00 | $22.07 | 357,700 | — | — |
| 2000-12-20 | $6.00 | $22.07 | 473,900 | — | — |
| 2000-12-19 | $6.00 | $22.07 | 345,100 | — | — |
| 2000-12-18 | $6.06 | $22.30 | 412,900 | — | — |
| 2000-12-15 | $6.06 | $22.10 | 293,000 | — | — |
| 2000-12-14 | $6.06 | $22.10 | 206,500 | — | — |
| 2000-12-13 | $6.06 | $22.10 | 195,400 | — | — |
| 2000-12-12 | $6.06 | $22.10 | 228,000 | — | — |
| 2000-12-11 | $6.06 | $22.10 | 215,800 | — | — |
| 2000-12-08 | $6.06 | $22.10 | 228,900 | — | — |
| 2000-12-07 | $6.06 | $22.10 | 231,200 | — | — |
| 2000-12-06 | $6.06 | $22.10 | 354,500 | — | — |
| 2000-12-05 | $6.00 | $21.88 | 221,400 | — | — |
| 2000-12-04 | $6.00 | $21.88 | 375,000 | — | — |
| 2000-12-01 | $6.00 | $21.88 | 191,400 | — | — |
| 2000-11-30 | $6.00 | $21.88 | 211,000 | — | — |
| 2000-11-29 | $6.00 | $21.88 | 126,400 | — | — |
| 2000-11-28 | $6.00 | $21.88 | 301,300 | — | — |
| 2000-11-27 | $6.00 | $21.88 | 169,800 | — | — |
| 2000-11-24 | $6.00 | $21.88 | 33,200 | — | — |
| 2000-11-22 | $6.00 | $21.88 | 178,100 | — | — |
| 2000-11-21 | $6.00 | $21.88 | 208,500 | — | — |
| 2000-11-20 | $6.00 | $21.88 | 268,200 | — | — |
| 2000-11-17 | $6.06 | $22.10 | 288,500 | — | — |
| 2000-11-16 | $6.00 | $21.88 | 245,000 | — | — |
| 2000-11-15 | $6.13 | $22.14 | 151,200 | — | — |
| 2000-11-14 | $6.13 | $22.14 | 167,600 | — | — |
| 2000-11-13 | $6.13 | $22.14 | 154,200 | — | — |
| 2000-11-10 | $6.13 | $22.14 | 126,600 | — | — |
| 2000-11-09 | $6.06 | $21.91 | 141,300 | — | — |
| 2000-11-08 | $6.06 | $21.91 | 178,800 | — | — |
| 2000-11-07 | $6.19 | $22.36 | 125,500 | — | — |
| 2000-11-06 | $6.13 | $22.14 | 227,200 | — | — |
| 2000-11-03 | $6.13 | $22.14 | 194,400 | — | — |
| 2000-11-02 | $6.06 | $21.91 | 177,900 | — | — |
| 2000-11-01 | $6.13 | $22.14 | 228,800 | — | — |
| 2000-10-31 | $6.00 | $21.69 | 140,600 | — | — |
| 2000-10-30 | $6.06 | $21.91 | 121,200 | — | — |
| 2000-10-27 | $6.13 | $22.14 | 110,100 | — | — |
| 2000-10-26 | $6.13 | $22.14 | 117,300 | — | — |
| 2000-10-25 | $6.13 | $22.14 | 214,400 | — | — |
| 2000-10-24 | $6.19 | $22.36 | 183,800 | — | — |
| 2000-10-23 | $6.13 | $22.14 | 138,900 | — | — |
| 2000-10-20 | $6.13 | $22.14 | 93,700 | — | — |
| 2000-10-19 | $6.13 | $22.14 | 184,900 | — | — |
| 2000-10-18 | $6.06 | $21.91 | 163,200 | — | — |
| 2000-10-17 | $6.19 | $22.17 | 210,100 | — | — |
| 2000-10-16 | $6.31 | $22.62 | 91,300 | — | — |
| 2000-10-13 | $6.31 | $22.62 | 280,100 | — | — |
| 2000-10-12 | $6.31 | $22.62 | 196,500 | — | — |
| 2000-10-11 | $6.38 | $22.84 | 125,600 | — | — |
| 2000-10-10 | $6.44 | $23.07 | 161,600 | — | — |
| 2000-10-09 | $6.44 | $23.07 | 84,000 | — | — |
| 2000-10-06 | $6.44 | $23.07 | 118,900 | — | — |
| 2000-10-05 | $6.44 | $23.07 | 182,400 | — | — |
| 2000-10-04 | $6.44 | $23.07 | 136,900 | — | — |
| 2000-10-03 | $6.44 | $23.07 | 174,900 | — | — |
| 2000-10-02 | $6.44 | $23.07 | 94,600 | — | — |
| 2000-09-29 | $6.44 | $23.07 | 116,400 | — | — |
| 2000-09-28 | $6.38 | $22.84 | 134,500 | — | — |
| 2000-09-27 | $6.38 | $22.84 | 140,700 | — | — |
| 2000-09-26 | $6.38 | $22.84 | 175,800 | — | — |
| 2000-09-25 | $6.44 | $23.07 | 175,600 | — | — |
| 2000-09-22 | $6.38 | $22.84 | 207,100 | — | — |
| 2000-09-21 | $6.38 | $22.84 | 164,300 | — | — |
| 2000-09-20 | $6.44 | $23.07 | 149,800 | — | — |
| 2000-09-19 | $6.41 | $22.96 | 156,200 | — | — |
| 2000-09-18 | $6.38 | $22.84 | 192,400 | — | — |
| 2000-09-15 | $6.38 | $22.65 | 277,200 | — | — |
| 2000-09-14 | $6.38 | $22.65 | 153,000 | — | — |
| 2000-09-13 | $6.44 | $22.88 | 225,000 | — | — |
| 2000-09-12 | $6.38 | $22.65 | 120,300 | — | — |
| 2000-09-11 | $6.44 | $22.88 | 152,300 | — | — |
| 2000-09-08 | $6.44 | $22.88 | 100,200 | — | — |
| 2000-09-07 | $6.38 | $22.65 | 269,900 | — | — |
| 2000-09-06 | $6.44 | $22.88 | 221,300 | — | — |
| 2000-09-05 | $6.44 | $22.88 | 365,400 | — | — |
| 2000-09-01 | $6.44 | $22.88 | 176,700 | — | — |
| 2000-08-31 | $6.44 | $22.88 | 161,300 | — | — |
| 2000-08-30 | $6.44 | $22.88 | 184,200 | — | — |
| 2000-08-29 | $6.44 | $22.88 | 226,200 | — | — |
| 2000-08-28 | $6.44 | $22.88 | 176,400 | — | — |
| 2000-08-25 | $6.38 | $22.65 | 97,600 | — | — |
| 2000-08-24 | $6.44 | $22.88 | 169,300 | — | — |
| 2000-08-23 | $6.31 | $22.43 | 438,400 | — | — |
| 2000-08-22 | $6.44 | $22.88 | 250,100 | — | — |
| 2000-08-21 | $6.44 | $22.88 | 167,900 | — | — |
| 2000-08-18 | $6.50 | $23.10 | 132,100 | — | — |
| 2000-08-17 | $6.50 | $23.10 | 180,200 | — | — |
| 2000-08-16 | $6.56 | $23.13 | 157,300 | — | — |
| 2000-08-15 | $6.50 | $22.91 | 212,100 | — | — |
| 2000-08-14 | $6.50 | $22.91 | 167,500 | — | — |
| 2000-08-11 | $6.50 | $22.91 | 138,100 | — | — |
| 2000-08-10 | $6.50 | $22.91 | 216,900 | — | — |
| 2000-08-09 | $6.44 | $22.69 | 200,400 | — | — |
| 2000-08-08 | $6.50 | $22.91 | 145,800 | — | — |
| 2000-08-07 | $6.50 | $22.91 | 146,700 | — | — |
| 2000-08-04 | $6.38 | $22.47 | 187,100 | — | — |
| 2000-08-03 | $6.38 | $22.47 | 260,700 | — | — |
| 2000-08-02 | $6.44 | $22.69 | 316,100 | — | — |
| 2000-08-01 | $6.44 | $22.69 | 181,200 | — | — |
| 2000-07-31 | $6.38 | $22.47 | 130,500 | — | — |
| 2000-07-28 | $6.38 | $22.47 | 137,900 | — | — |
| 2000-07-27 | $6.38 | $22.47 | 211,300 | — | — |
| 2000-07-26 | $6.38 | $22.47 | 162,200 | — | — |
| 2000-07-25 | $6.38 | $22.47 | 234,800 | — | — |
| 2000-07-24 | $6.25 | $22.03 | 258,000 | — | — |
| 2000-07-21 | $6.25 | $22.03 | 139,100 | — | — |
| 2000-07-20 | $6.38 | $22.47 | 134,800 | — | — |
| 2000-07-19 | $6.25 | $22.03 | 120,600 | — | — |
| 2000-07-18 | $6.31 | $22.25 | 272,800 | — | — |
| 2000-07-17 | $6.44 | $22.51 | 168,700 | — | — |
| 2000-07-14 | $6.38 | $22.29 | 123,700 | — | — |
| 2000-07-13 | $6.38 | $22.29 | 140,400 | — | — |
| 2000-07-12 | $6.38 | $22.29 | 268,700 | — | — |
| 2000-07-11 | $6.38 | $22.29 | 190,500 | — | — |
| 2000-07-10 | $6.31 | $22.07 | 147,600 | — | — |
| 2000-07-07 | $6.38 | $22.29 | 224,400 | — | — |
| 2000-07-06 | $6.31 | $22.07 | 226,300 | — | — |
| 2000-07-05 | $6.38 | $22.29 | 400,100 | — | — |
| 2000-07-03 | $6.38 | $22.29 | 73,000 | — | — |
| 2000-06-30 | $6.31 | $22.07 | 310,600 | — | — |
| 2000-06-29 | $6.25 | $21.85 | 176,400 | — | — |
| 2000-06-28 | $6.25 | $21.85 | 110,400 | — | — |
| 2000-06-27 | $6.25 | $21.85 | 187,900 | — | — |
| 2000-06-26 | $6.13 | $21.41 | 161,900 | — | — |
| 2000-06-23 | $6.13 | $21.41 | 313,800 | — | — |
| 2000-06-22 | $6.19 | $21.63 | 223,600 | — | — |
| 2000-06-21 | $6.13 | $21.41 | 199,700 | — | — |
| 2000-06-20 | $6.25 | $21.85 | 146,000 | — | — |
| 2000-06-19 | $6.22 | $21.74 | 146,200 | — | — |
| 2000-06-16 | $6.25 | $21.85 | 226,300 | — | — |
| 2000-06-15 | $6.25 | $21.66 | 213,400 | — | — |
| 2000-06-14 | $6.19 | $21.45 | 264,700 | — | — |
| 2000-06-13 | $6.13 | $21.23 | 193,700 | — | — |
| 2000-06-12 | $6.06 | $21.01 | 156,500 | — | — |
| 2000-06-09 | $6.13 | $21.23 | 131,500 | — | — |
| 2000-06-08 | $6.06 | $21.01 | 245,100 | — | — |
| 2000-06-07 | $6.06 | $21.01 | 125,100 | — | — |
| 2000-06-06 | $6.13 | $21.23 | 211,100 | — | — |
| 2000-06-05 | $6.13 | $21.23 | 199,100 | — | — |
| 2000-06-02 | $6.06 | $21.01 | 391,600 | — | — |
| 2000-06-01 | $5.88 | $20.36 | 516,700 | — | — |
| 2000-05-31 | $5.75 | $19.93 | 159,900 | — | — |
| 2000-05-30 | $5.81 | $20.15 | 149,200 | — | — |
| 2000-05-26 | $5.75 | $19.93 | 197,000 | — | — |
| 2000-05-25 | $5.75 | $19.93 | 224,400 | — | — |
| 2000-05-24 | $5.75 | $19.93 | 155,000 | — | — |
| 2000-05-23 | $5.81 | $20.15 | 182,200 | — | — |
| 2000-05-22 | $5.81 | $20.15 | 168,900 | — | — |
| 2000-05-19 | $5.81 | $20.15 | 287,500 | — | — |
| 2000-05-18 | $5.75 | $19.93 | 160,800 | — | — |
| 2000-05-17 | $5.81 | $19.96 | 236,100 | — | — |
| 2000-05-16 | $5.75 | $19.75 | 237,800 | — | — |
| 2000-05-15 | $5.81 | $19.96 | 206,700 | — | — |
| 2000-05-12 | $5.81 | $19.96 | 304,300 | — | — |
| 2000-05-11 | $5.88 | $20.18 | 182,200 | — | — |
| 2000-05-10 | $5.88 | $20.18 | 135,000 | — | — |
| 2000-05-09 | $5.88 | $20.18 | 271,800 | — | — |
| 2000-05-08 | $5.88 | $20.18 | 281,500 | — | — |
| 2000-05-05 | $5.88 | $20.18 | 163,300 | — | — |
| 2000-05-04 | $5.94 | $20.39 | 236,100 | — | — |
| 2000-05-03 | $5.94 | $20.39 | 233,600 | — | — |
| 2000-05-02 | $5.88 | $20.18 | 207,100 | — | — |
| 2000-05-01 | $5.81 | $19.96 | 227,400 | — | — |
| 2000-04-28 | $5.94 | $20.39 | 181,200 | — | — |
| 2000-04-27 | $5.88 | $20.18 | 171,600 | — | — |
| 2000-04-26 | $5.94 | $20.39 | 258,600 | — | — |
| 2000-04-25 | $5.88 | $20.18 | 305,300 | — | — |
| 2000-04-24 | $5.81 | $19.96 | 340,600 | — | — |
| 2000-04-20 | $5.81 | $19.96 | 164,800 | — | — |
| 2000-04-19 | $5.75 | $19.75 | 485,200 | — | — |
| 2000-04-18 | $5.75 | $19.75 | 336,000 | — | — |
| 2000-04-17 | $5.81 | $19.78 | 201,400 | — | — |
| 2000-04-14 | $5.81 | $19.78 | 419,800 | — | — |
| 2000-04-13 | $5.88 | $19.99 | 354,700 | — | — |
| 2000-04-12 | $5.94 | $20.21 | 229,700 | — | — |
| 2000-04-11 | $5.88 | $19.99 | 433,400 | — | — |
| 2000-04-10 | $5.88 | $19.99 | 253,200 | — | — |
| 2000-04-07 | $5.88 | $19.99 | 202,900 | — | — |
| 2000-04-06 | $5.88 | $19.99 | 345,700 | — | — |
| 2000-04-05 | $5.81 | $19.78 | 222,800 | — | — |
| 2000-04-04 | $5.88 | $19.99 | 310,100 | — | — |
| 2000-04-03 | $5.88 | $19.99 | 191,200 | — | — |
| 2000-03-31 | $5.75 | $19.57 | 318,000 | — | — |
| 2000-03-30 | $5.81 | $19.78 | 257,100 | — | — |
| 2000-03-29 | $5.75 | $19.57 | 235,700 | — | — |
| 2000-03-28 | $5.81 | $19.78 | 190,300 | — | — |
| 2000-03-27 | $5.81 | $19.78 | 296,200 | — | — |
| 2000-03-24 | $5.81 | $19.78 | 165,300 | — | — |
| 2000-03-23 | $5.81 | $19.78 | 274,100 | — | — |
| 2000-03-22 | $5.75 | $19.57 | 232,900 | — | — |
| 2000-03-21 | $5.75 | $19.57 | 250,900 | — | — |
| 2000-03-20 | $5.75 | $19.57 | 254,800 | — | — |
| 2000-03-17 | $5.75 | $19.57 | 258,100 | — | — |
| 2000-03-16 | $5.69 | $19.36 | 231,800 | — | — |
| 2000-03-15 | $5.81 | $19.60 | 292,100 | — | — |
| 2000-03-14 | $5.75 | $19.39 | 300,100 | — | — |
| 2000-03-13 | $5.75 | $19.39 | 338,800 | — | — |
| 2000-03-10 | $5.81 | $19.60 | 251,300 | — | — |
| 2000-03-09 | $5.88 | $19.81 | 268,200 | — | — |
| 2000-03-08 | $5.75 | $19.39 | 299,000 | — | — |
| 2000-03-07 | $5.75 | $19.39 | 312,200 | — | — |
| 2000-03-06 | $5.81 | $19.60 | 216,400 | — | — |
| 2000-03-03 | $5.88 | $19.81 | 347,500 | — | — |
| 2000-03-02 | $5.88 | $19.81 | 243,500 | — | — |
| 2000-03-01 | $5.88 | $19.81 | 147,000 | — | — |
| 2000-02-29 | $5.88 | $19.81 | 298,500 | — | — |
| 2000-02-28 | $5.88 | $19.81 | 265,300 | — | — |
| 2000-02-25 | $5.88 | $19.81 | 672,500 | — | — |
| 2000-02-24 | $5.94 | $20.02 | 229,000 | — | — |
| 2000-02-23 | $5.88 | $19.81 | 281,500 | — | — |
| 2000-02-22 | $6.00 | $20.23 | 262,300 | — | — |
| 2000-02-18 | $6.00 | $20.23 | 205,400 | — | — |
| 2000-02-17 | $6.13 | $20.66 | 405,100 | — | — |
| 2000-02-16 | $6.06 | $20.27 | 229,700 | — | — |
| 2000-02-15 | $6.06 | $20.27 | 284,800 | — | — |
| 2000-02-14 | $6.13 | $20.47 | 233,600 | — | — |
| 2000-02-11 | $6.13 | $20.47 | 393,800 | — | — |
| 2000-02-10 | $6.13 | $20.47 | 257,600 | — | — |
| 2000-02-09 | $6.13 | $20.47 | 207,700 | — | — |
| 2000-02-08 | $6.13 | $20.47 | 401,000 | — | — |
| 2000-02-07 | $6.06 | $20.27 | 309,000 | — | — |
| 2000-02-04 | $6.13 | $20.47 | 267,500 | — | — |
| 2000-02-03 | $6.19 | $20.68 | 317,800 | — | — |
| 2000-02-02 | $6.06 | $20.27 | 365,400 | — | — |
| 2000-02-01 | $6.00 | $20.06 | 250,700 | — | — |
| 2000-01-31 | $6.00 | $20.06 | 149,000 | — | — |
| 2000-01-28 | $6.06 | $20.27 | 278,900 | — | — |
| 2000-01-27 | $6.00 | $20.06 | 289,100 | — | — |
| 2000-01-26 | $6.00 | $20.06 | 237,600 | — | — |
| 2000-01-25 | $6.00 | $20.06 | 249,400 | — | — |
| 2000-01-24 | $6.00 | $20.06 | 349,100 | — | — |
| 2000-01-21 | $5.94 | $19.85 | 209,300 | — | — |
| 2000-01-20 | $5.94 | $19.85 | 296,500 | — | — |
| 2000-01-19 | $6.00 | $20.06 | 357,200 | — | — |
| 2000-01-18 | $5.88 | $19.64 | 380,200 | — | — |
| 2000-01-14 | $5.94 | $19.67 | 258,800 | — | — |
| 2000-01-13 | $6.00 | $19.88 | 292,700 | — | — |
| 2000-01-12 | $5.94 | $19.67 | 315,400 | — | — |
| 2000-01-11 | $6.00 | $19.88 | 285,500 | — | — |
| 2000-01-10 | $6.31 | $20.91 | 560,100 | — | — |
| 2000-01-07 | $6.63 | $21.95 | 338,200 | — | — |
| 2000-01-06 | $6.69 | $22.16 | 305,500 | — | — |
| 2000-01-05 | $6.44 | $21.33 | 288,400 | — | — |
| 2000-01-04 | $6.19 | $20.50 | 426,400 | — | — |
| 2000-01-03 | $6.25 | $20.71 | 535,600 | — | — |