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
- 1998-01-29 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 | $9.78 | $9.78 | 217,200 | — | — |
| 2000-12-28 | $9.75 | $9.75 | 554,400 | — | — |
| 2000-12-27 | $10.31 | $10.31 | 455,200 | — | — |
| 2000-12-26 | $9.94 | $9.94 | 148,400 | — | — |
| 2000-12-22 | $10.13 | $10.13 | 337,600 | — | — |
| 2000-12-21 | $8.72 | $8.72 | 982,400 | — | — |
| 2000-12-20 | $8.38 | $8.38 | 476,800 | — | — |
| 2000-12-19 | $8.95 | $8.95 | 874,800 | — | — |
| 2000-12-18 | $9.88 | $9.87 | 906,400 | — | — |
| 2000-12-15 | $9.19 | $9.19 | 583,600 | — | — |
| 2000-12-14 | $9.00 | $9.00 | 308,800 | — | — |
| 2000-12-13 | $9.00 | $9.00 | 512,000 | — | — |
| 2000-12-12 | $9.19 | $9.19 | 816,000 | — | — |
| 2000-12-11 | $9.45 | $9.45 | 1,040,400 | — | — |
| 2000-12-08 | $9.33 | $9.33 | 166,400 | — | — |
| 2000-12-07 | $9.23 | $9.23 | 131,600 | — | — |
| 2000-12-06 | $9.41 | $9.41 | 367,600 | — | — |
| 2000-12-05 | $9.63 | $9.63 | 936,000 | — | — |
| 2000-12-04 | $8.59 | $8.59 | 1,260,400 | — | — |
| 2000-12-01 | $8.63 | $8.63 | 637,600 | — | — |
| 2000-11-30 | $8.98 | $8.98 | 1,693,600 | — | — |
| 2000-11-29 | $9.50 | $9.50 | 1,280,400 | — | — |
| 2000-11-28 | $8.56 | $8.56 | 916,000 | — | — |
| 2000-11-27 | $8.27 | $8.27 | 344,000 | — | — |
| 2000-11-24 | $8.13 | $8.12 | 105,200 | — | — |
| 2000-11-22 | $7.78 | $7.78 | 826,400 | — | — |
| 2000-11-21 | $7.84 | $7.84 | 726,800 | — | — |
| 2000-11-20 | $7.28 | $7.28 | 703,600 | — | — |
| 2000-11-17 | $7.31 | $7.31 | 538,400 | — | — |
| 2000-11-16 | $7.47 | $7.47 | 777,200 | — | — |
| 2000-11-15 | $7.59 | $7.59 | 654,000 | — | — |
| 2000-11-14 | $7.50 | $7.50 | 692,000 | — | — |
| 2000-11-13 | $7.69 | $7.69 | 480,800 | — | — |
| 2000-11-10 | $7.78 | $7.78 | 352,800 | — | — |
| 2000-11-09 | $7.98 | $7.98 | 725,600 | — | — |
| 2000-11-08 | $7.38 | $7.37 | 771,200 | — | — |
| 2000-11-07 | $7.95 | $7.95 | 973,200 | — | — |
| 2000-11-06 | $8.25 | $8.25 | 1,080,000 | — | — |
| 2000-11-03 | $8.41 | $8.41 | 340,400 | — | — |
| 2000-11-02 | $8.53 | $8.53 | 1,536,000 | — | — |
| 2000-11-01 | $8.73 | $8.73 | 1,102,000 | — | — |
| 2000-10-31 | $9.67 | $9.67 | 548,000 | — | — |
| 2000-10-30 | $9.53 | $9.53 | 439,600 | — | — |
| 2000-10-27 | $9.50 | $9.50 | 212,000 | — | — |
| 2000-10-26 | $9.00 | $9.00 | 368,400 | — | — |
| 2000-10-25 | $8.28 | $8.28 | 2,936,400 | — | — |
| 2000-10-24 | $8.66 | $8.66 | 253,600 | — | — |
| 2000-10-23 | $8.25 | $8.25 | 672,800 | — | — |
| 2000-10-20 | $8.00 | $8.00 | 1,180,400 | — | — |
| 2000-10-19 | $9.06 | $9.06 | 477,200 | — | — |
| 2000-10-18 | $9.05 | $9.05 | 499,200 | — | — |
| 2000-10-17 | $9.56 | $9.56 | 302,000 | — | — |
| 2000-10-16 | $9.50 | $9.50 | 309,200 | — | — |
| 2000-10-13 | $9.53 | $9.53 | 491,200 | — | — |
| 2000-10-12 | $8.81 | $8.81 | 762,400 | — | — |
| 2000-10-11 | $10.31 | $10.31 | 883,200 | — | — |
| 2000-10-10 | $10.73 | $10.73 | 136,800 | — | — |
| 2000-10-09 | $10.63 | $10.62 | 50,800 | — | — |
| 2000-10-06 | $10.42 | $10.42 | 428,000 | — | — |
| 2000-10-05 | $10.63 | $10.62 | 250,000 | — | — |
| 2000-10-04 | $10.47 | $10.47 | 189,600 | — | — |
| 2000-10-03 | $10.53 | $10.53 | 408,800 | — | — |
| 2000-10-02 | $10.88 | $10.88 | 747,200 | — | — |
| 2000-09-29 | $11.13 | $11.12 | 500,800 | — | — |
| 2000-09-28 | $10.31 | $10.31 | 546,000 | — | — |
| 2000-09-27 | $9.81 | $9.81 | 339,600 | — | — |
| 2000-09-26 | $9.53 | $9.53 | 430,000 | — | — |
| 2000-09-25 | $9.75 | $9.75 | 790,800 | — | — |
| 2000-09-22 | $9.53 | $9.53 | 93,600 | — | — |
| 2000-09-21 | $9.66 | $9.66 | 308,800 | — | — |
| 2000-09-20 | $9.69 | $9.69 | 299,200 | — | — |
| 2000-09-19 | $10.00 | $10.00 | 817,200 | — | — |
| 2000-09-18 | $9.91 | $9.91 | 264,400 | — | — |
| 2000-09-15 | $9.88 | $9.87 | 563,600 | — | — |
| 2000-09-14 | $9.91 | $9.91 | 332,000 | — | — |
| 2000-09-13 | $9.69 | $9.69 | 486,800 | — | — |
| 2000-09-12 | $9.47 | $9.47 | 1,132,400 | — | — |
| 2000-09-11 | $8.73 | $8.73 | 638,000 | — | — |
| 2000-09-08 | $8.50 | $8.50 | 837,600 | — | — |
| 2000-09-07 | $8.88 | $8.87 | 836,400 | — | — |
| 2000-09-06 | $9.88 | $9.87 | 823,600 | — | — |
| 2000-09-05 | $10.30 | $10.30 | 500,400 | — | — |
| 2000-09-01 | $10.47 | $10.47 | 1,742,000 | — | — |
| 2000-08-31 | $9.98 | $9.98 | 616,800 | — | — |
| 2000-08-30 | $8.95 | $8.95 | 471,600 | — | — |
| 2000-08-29 | $9.00 | $9.00 | 1,365,200 | — | — |
| 2000-08-28 | $8.97 | $8.97 | 1,487,200 | — | — |
| 2000-08-25 | $8.50 | $8.50 | 517,600 | — | — |
| 2000-08-24 | $8.29 | $8.29 | 1,028,800 | — | — |
| 2000-08-23 | $8.22 | $8.22 | 344,800 | — | — |
| 2000-08-22 | $8.22 | $8.22 | 1,067,200 | — | — |
| 2000-08-21 | $8.25 | $8.25 | 757,600 | — | — |
| 2000-08-18 | $8.13 | $8.12 | 415,200 | — | — |
| 2000-08-17 | $8.33 | $8.33 | 2,708,000 | — | — |
| 2000-08-16 | $7.91 | $7.91 | 920,000 | — | — |
| 2000-08-15 | $7.88 | $7.88 | 396,800 | — | — |
| 2000-08-14 | $8.00 | $8.00 | 642,400 | — | — |
| 2000-08-11 | $8.16 | $8.16 | 292,800 | — | — |
| 2000-08-10 | $7.73 | $7.73 | 923,200 | — | — |
| 2000-08-09 | $7.71 | $7.71 | 800,000 | — | — |
| 2000-08-08 | $7.67 | $7.67 | 712,000 | — | — |
| 2000-08-07 | $7.67 | $7.67 | 2,064,000 | — | — |
| 2000-08-04 | $7.49 | $7.49 | 1,778,400 | — | — |
| 2000-08-03 | $7.31 | $7.31 | 1,808,000 | — | — |
| 2000-08-02 | $7.55 | $7.55 | 1,944,800 | — | — |
| 2000-08-01 | $7.44 | $7.44 | 583,200 | — | — |
| 2000-07-31 | $7.14 | $7.14 | 544,800 | — | — |
| 2000-07-28 | $6.72 | $6.72 | 997,600 | — | — |
| 2000-07-27 | $6.72 | $6.72 | 171,200 | — | — |
| 2000-07-26 | $6.73 | $6.73 | 34,400 | — | — |
| 2000-07-25 | $6.73 | $6.73 | 419,200 | — | — |
| 2000-07-24 | $6.53 | $6.53 | 96,000 | — | — |
| 2000-07-21 | $6.59 | $6.59 | 44,000 | — | — |
| 2000-07-20 | $6.60 | $6.60 | 228,000 | — | — |
| 2000-07-19 | $6.59 | $6.59 | 284,000 | — | — |
| 2000-07-18 | $6.61 | $6.61 | 221,600 | — | — |
| 2000-07-17 | $6.59 | $6.59 | 81,600 | — | — |
| 2000-07-14 | $6.69 | $6.69 | 148,000 | — | — |
| 2000-07-13 | $6.64 | $6.64 | 136,800 | — | — |
| 2000-07-12 | $6.41 | $6.41 | 105,600 | — | — |
| 2000-07-11 | $6.50 | $6.50 | 559,200 | — | — |
| 2000-07-10 | $6.75 | $6.75 | 384,000 | — | — |
| 2000-07-07 | $6.73 | $6.73 | 1,155,200 | — | — |
| 2000-07-06 | $6.31 | $6.31 | 931,200 | — | — |
| 2000-07-05 | $6.13 | $6.12 | 232,800 | — | — |
| 2000-07-03 | $6.05 | $6.05 | 233,600 | — | — |
| 2000-06-30 | $6.06 | $6.06 | 876,800 | — | — |
| 2000-06-29 | $6.05 | $6.05 | 310,400 | — | — |
| 2000-06-28 | $6.00 | $6.00 | 433,600 | — | — |
| 2000-06-27 | $5.97 | $5.97 | 548,800 | — | — |
| 2000-06-26 | $6.00 | $6.00 | 768,800 | — | — |
| 2000-06-23 | $5.66 | $5.66 | 143,200 | — | — |
| 2000-06-22 | $5.73 | $5.73 | 317,600 | — | — |
| 2000-06-21 | $5.73 | $5.73 | 56,800 | — | — |
| 2000-06-20 | $5.61 | $5.61 | 545,600 | — | — |
| 2000-06-19 | $5.61 | $5.61 | 250,400 | — | — |
| 2000-06-16 | $5.56 | $5.56 | 742,400 | — | — |
| 2000-06-15 | $5.52 | $5.52 | 72,800 | — | — |
| 2000-06-14 | $5.62 | $5.62 | 371,200 | — | — |
| 2000-06-13 | $5.64 | $5.64 | 104,000 | — | — |
| 2000-06-12 | $5.60 | $5.60 | 211,200 | — | — |
| 2000-06-09 | $5.63 | $5.62 | 148,000 | — | — |
| 2000-06-08 | $5.38 | $5.38 | 484,800 | — | — |
| 2000-06-07 | $5.56 | $5.56 | 172,000 | — | — |
| 2000-06-06 | $5.41 | $5.41 | 348,800 | — | — |
| 2000-06-05 | $5.18 | $5.18 | 241,600 | — | — |
| 2000-06-02 | $5.20 | $5.20 | 537,600 | — | — |
| 2000-06-01 | $5.12 | $5.12 | 144,000 | — | — |
| 2000-05-31 | $5.03 | $5.03 | 684,800 | — | — |
| 2000-05-30 | $4.95 | $4.95 | 268,000 | — | — |
| 2000-05-26 | $4.93 | $4.93 | 86,400 | — | — |
| 2000-05-25 | $4.77 | $4.77 | 372,800 | — | — |
| 2000-05-24 | $4.95 | $4.95 | 114,400 | — | — |
| 2000-05-23 | $4.91 | $4.91 | 290,400 | — | — |
| 2000-05-22 | $4.97 | $4.97 | 444,000 | — | — |
| 2000-05-19 | $5.00 | $5.00 | 407,200 | — | — |
| 2000-05-18 | $4.91 | $4.91 | 153,600 | — | — |
| 2000-05-17 | $4.84 | $4.84 | 259,200 | — | — |
| 2000-05-16 | $4.89 | $4.89 | 224,000 | — | — |
| 2000-05-15 | $4.91 | $4.91 | 612,800 | — | — |
| 2000-05-12 | $4.96 | $4.96 | 309,600 | — | — |
| 2000-05-11 | $4.97 | $4.97 | 1,536,800 | — | — |
| 2000-05-10 | $4.74 | $4.74 | 72,800 | — | — |
| 2000-05-09 | $4.77 | $4.77 | 1,046,400 | — | — |
| 2000-05-08 | $4.63 | $4.62 | 388,000 | — | — |
| 2000-05-05 | $4.70 | $4.70 | 7,039,200 | — | — |
| 2000-05-04 | $4.01 | $4.01 | 1,524,800 | — | — |
| 2000-05-03 | $4.28 | $4.28 | 471,200 | — | — |
| 2000-05-02 | $4.52 | $4.52 | 742,400 | — | — |
| 2000-05-01 | $4.69 | $4.69 | 144,000 | — | — |
| 2000-04-28 | $4.73 | $4.73 | 181,600 | — | — |
| 2000-04-27 | $4.75 | $4.75 | 314,400 | — | — |
| 2000-04-26 | $4.31 | $4.31 | 56,000 | — | — |
| 2000-04-25 | $4.13 | $4.13 | 181,600 | — | — |
| 2000-04-24 | $3.58 | $3.58 | 240,800 | — | — |
| 2000-04-20 | $3.50 | $3.50 | 198,400 | — | — |
| 2000-04-19 | $3.92 | $3.92 | 52,800 | — | — |
| 2000-04-18 | $4.30 | $4.30 | 28,000 | — | — |
| 2000-04-17 | $4.50 | $4.50 | 49,600 | — | — |
| 2000-04-14 | $4.30 | $4.30 | 97,600 | — | — |
| 2000-04-13 | $4.55 | $4.55 | 18,400 | — | — |
| 2000-04-12 | $4.31 | $4.31 | 54,400 | — | — |
| 2000-04-11 | $4.62 | $4.62 | 28,800 | — | — |
| 2000-04-10 | $4.53 | $4.53 | 10,400 | — | — |
| 2000-04-07 | $4.55 | $4.55 | 37,600 | — | — |
| 2000-04-06 | $4.47 | $4.47 | 33,600 | — | — |
| 2000-04-05 | $4.33 | $4.33 | 83,200 | — | — |
| 2000-04-04 | $4.35 | $4.35 | 115,200 | — | — |
| 2000-04-03 | $4.42 | $4.42 | 16,000 | — | — |
| 2000-03-31 | $4.38 | $4.38 | 37,600 | — | — |
| 2000-03-30 | $4.37 | $4.37 | 270,400 | — | — |
| 2000-03-29 | $4.43 | $4.43 | 68,800 | — | — |
| 2000-03-28 | $4.39 | $4.39 | 74,400 | — | — |
| 2000-03-27 | $4.44 | $4.44 | 50,400 | — | — |
| 2000-03-24 | $4.38 | $4.38 | 196,800 | — | — |
| 2000-03-23 | $4.39 | $4.39 | 936,800 | — | — |
| 2000-03-22 | $4.39 | $4.39 | 132,800 | — | — |
| 2000-03-21 | $4.33 | $4.33 | 56,000 | — | — |
| 2000-03-20 | $4.34 | $4.34 | 489,600 | — | — |
| 2000-03-17 | $4.30 | $4.30 | 140,000 | — | — |
| 2000-03-16 | $3.89 | $3.89 | 112,800 | — | — |
| 2000-03-15 | $4.44 | $4.44 | 60,000 | — | — |
| 2000-03-14 | $4.50 | $4.50 | 22,400 | — | — |
| 2000-03-13 | $4.41 | $4.41 | 8,000 | — | — |
| 2000-03-10 | $4.50 | $4.50 | 315,200 | — | — |
| 2000-03-09 | $4.69 | $4.69 | 26,400 | — | — |
| 2000-03-08 | $4.65 | $4.65 | 40,000 | — | — |
| 2000-03-07 | $4.76 | $4.76 | 96,000 | — | — |
| 2000-03-06 | $4.74 | $4.74 | 328,000 | — | — |
| 2000-03-03 | $4.88 | $4.87 | 182,400 | — | — |
| 2000-03-02 | $4.94 | $4.94 | 130,400 | — | — |
| 2000-03-01 | $4.69 | $4.69 | 84,000 | — | — |
| 2000-02-29 | $4.69 | $4.69 | 136,800 | — | — |
| 2000-02-28 | $4.63 | $4.62 | 220,800 | — | — |
| 2000-02-25 | $4.66 | $4.66 | 194,400 | — | — |
| 2000-02-24 | $4.47 | $4.47 | 117,600 | — | — |
| 2000-02-23 | $4.69 | $4.69 | 360,800 | — | — |
| 2000-02-22 | $4.69 | $4.69 | 58,400 | — | — |
| 2000-02-18 | $4.69 | $4.69 | 36,000 | — | — |
| 2000-02-17 | $4.59 | $4.59 | 182,400 | — | — |
| 2000-02-16 | $4.63 | $4.62 | 169,600 | — | — |
| 2000-02-15 | $4.73 | $4.73 | 60,800 | — | — |
| 2000-02-14 | $4.53 | $4.53 | 307,200 | — | — |
| 2000-02-11 | $4.52 | $4.52 | 150,400 | — | — |
| 2000-02-10 | $4.60 | $4.60 | 362,400 | — | — |
| 2000-02-09 | $4.55 | $4.55 | 256,800 | — | — |
| 2000-02-08 | $4.73 | $4.73 | 521,600 | — | — |
| 2000-02-07 | $4.78 | $4.78 | 132,000 | — | — |
| 2000-02-04 | $4.91 | $4.91 | 42,400 | — | — |
| 2000-02-03 | $4.92 | $4.92 | 481,600 | — | — |
| 2000-02-02 | $4.67 | $4.67 | 253,600 | — | — |
| 2000-02-01 | $4.33 | $4.33 | 567,200 | — | — |
| 2000-01-31 | $4.27 | $4.27 | 105,600 | — | — |
| 2000-01-28 | $4.16 | $4.16 | 62,400 | — | — |
| 2000-01-27 | $4.16 | $4.16 | 62,400 | — | — |
| 2000-01-26 | $4.22 | $4.22 | 17,600 | — | — |
| 2000-01-25 | $4.30 | $4.30 | 159,200 | — | — |
| 2000-01-24 | $4.22 | $4.22 | 28,800 | — | — |
| 2000-01-21 | $4.27 | $4.27 | 106,400 | — | — |
| 2000-01-20 | $4.23 | $4.23 | 32,000 | — | — |
| 2000-01-19 | $4.23 | $4.23 | 28,000 | — | — |
| 2000-01-18 | $4.23 | $4.23 | 108,000 | — | — |
| 2000-01-14 | $4.25 | $4.25 | 12,800 | — | — |
| 2000-01-13 | $4.27 | $4.27 | 264,000 | — | — |
| 2000-01-12 | $4.23 | $4.23 | 44,800 | — | — |
| 2000-01-11 | $4.27 | $4.27 | 14,400 | — | — |
| 2000-01-10 | $4.33 | $4.33 | 45,600 | — | — |
| 2000-01-07 | $4.38 | $4.38 | 96,000 | — | — |
| 2000-01-06 | $4.33 | $4.33 | 95,200 | — | — |
| 2000-01-05 | $4.34 | $4.34 | 413,600 | — | — |
| 2000-01-04 | $4.38 | $4.38 | 282,400 | — | — |
| 2000-01-03 | $4.45 | $4.45 | 66,400 | — | — |