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
- 1991-12-17 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 | $8.28 | $8.28 | 380,000 | — | — |
| 2000-12-28 | $8.63 | $8.62 | 149,800 | — | — |
| 2000-12-27 | $8.38 | $8.38 | 369,400 | — | — |
| 2000-12-26 | $8.44 | $8.44 | 184,000 | — | — |
| 2000-12-22 | $8.09 | $8.09 | 214,100 | — | — |
| 2000-12-21 | $7.94 | $7.94 | 367,200 | — | — |
| 2000-12-20 | $7.31 | $7.31 | 186,500 | — | — |
| 2000-12-19 | $7.59 | $7.59 | 280,400 | — | — |
| 2000-12-18 | $7.47 | $7.47 | 219,500 | — | — |
| 2000-12-15 | $7.31 | $7.31 | 458,900 | — | — |
| 2000-12-14 | $7.41 | $7.41 | 223,600 | — | — |
| 2000-12-13 | $7.31 | $7.31 | 266,000 | — | — |
| 2000-12-12 | $7.00 | $7.00 | 66,800 | — | — |
| 2000-12-11 | $7.13 | $7.13 | 879,600 | — | — |
| 2000-12-08 | $6.97 | $6.97 | 300,900 | — | — |
| 2000-12-07 | $7.00 | $7.00 | 246,400 | — | — |
| 2000-12-06 | $6.50 | $6.50 | 151,600 | — | — |
| 2000-12-05 | $7.00 | $7.00 | 367,000 | — | — |
| 2000-12-04 | $7.00 | $7.00 | 274,200 | — | — |
| 2000-12-01 | $7.06 | $7.06 | 130,500 | — | — |
| 2000-11-30 | $7.00 | $7.00 | 278,100 | — | — |
| 2000-11-29 | $7.00 | $7.00 | 127,000 | — | — |
| 2000-11-28 | $6.97 | $6.97 | 107,800 | — | — |
| 2000-11-27 | $7.28 | $7.28 | 129,500 | — | — |
| 2000-11-24 | $7.44 | $7.44 | 72,200 | — | — |
| 2000-11-22 | $7.44 | $7.44 | 139,500 | — | — |
| 2000-11-21 | $6.69 | $6.69 | 156,400 | — | — |
| 2000-11-20 | $6.66 | $6.66 | 171,400 | — | — |
| 2000-11-17 | $6.69 | $6.69 | 93,900 | — | — |
| 2000-11-16 | $6.63 | $6.63 | 94,300 | — | — |
| 2000-11-15 | $6.66 | $6.66 | 262,100 | — | — |
| 2000-11-14 | $6.69 | $6.69 | 296,100 | — | — |
| 2000-11-13 | $6.63 | $6.63 | 111,800 | — | — |
| 2000-11-10 | $6.88 | $6.88 | 212,800 | — | — |
| 2000-11-09 | $7.03 | $7.03 | 203,200 | — | — |
| 2000-11-08 | $7.06 | $7.06 | 221,900 | — | — |
| 2000-11-07 | $7.63 | $7.63 | 142,800 | — | — |
| 2000-11-06 | $7.50 | $7.50 | 166,500 | — | — |
| 2000-11-03 | $7.56 | $7.56 | 161,000 | — | — |
| 2000-11-02 | $6.88 | $6.88 | 404,700 | — | — |
| 2000-11-01 | $7.00 | $7.00 | 192,800 | — | — |
| 2000-10-31 | $6.63 | $6.63 | 628,000 | — | — |
| 2000-10-30 | $6.50 | $6.50 | 138,600 | — | — |
| 2000-10-27 | $6.50 | $6.50 | 682,700 | — | — |
| 2000-10-26 | $6.53 | $6.53 | 1,204,000 | — | — |
| 2000-10-25 | $6.14 | $6.14 | 452,200 | — | — |
| 2000-10-24 | $6.50 | $6.50 | 135,600 | — | — |
| 2000-10-23 | $6.38 | $6.38 | 110,100 | — | — |
| 2000-10-20 | $6.94 | $6.94 | 92,900 | — | — |
| 2000-10-19 | $7.03 | $7.03 | 358,400 | — | — |
| 2000-10-18 | $7.13 | $7.13 | 148,700 | — | — |
| 2000-10-17 | $6.81 | $6.81 | 154,200 | — | — |
| 2000-10-16 | $6.75 | $6.75 | 162,200 | — | — |
| 2000-10-13 | $6.66 | $6.66 | 178,100 | — | — |
| 2000-10-12 | $5.94 | $5.94 | 230,600 | — | — |
| 2000-10-11 | $6.25 | $6.25 | 80,400 | — | — |
| 2000-10-10 | $6.25 | $6.25 | 66,600 | — | — |
| 2000-10-09 | $6.41 | $6.41 | 101,500 | — | — |
| 2000-10-06 | $6.38 | $6.38 | 124,300 | — | — |
| 2000-10-05 | $6.69 | $6.69 | 48,700 | — | — |
| 2000-10-04 | $6.75 | $6.75 | 169,300 | — | — |
| 2000-10-03 | $6.81 | $6.81 | 167,100 | — | — |
| 2000-10-02 | $7.00 | $7.00 | 327,500 | — | — |
| 2000-09-29 | $6.84 | $6.84 | 116,000 | — | — |
| 2000-09-28 | $6.75 | $6.75 | 209,700 | — | — |
| 2000-09-27 | $6.44 | $6.44 | 79,100 | — | — |
| 2000-09-26 | $6.42 | $6.42 | 80,600 | — | — |
| 2000-09-25 | $6.81 | $6.81 | 151,500 | — | — |
| 2000-09-22 | $7.03 | $7.03 | 339,200 | — | — |
| 2000-09-21 | $7.00 | $7.00 | 139,400 | — | — |
| 2000-09-20 | $7.00 | $7.00 | 126,800 | — | — |
| 2000-09-19 | $7.00 | $7.00 | 161,500 | — | — |
| 2000-09-18 | $6.97 | $6.97 | 135,200 | — | — |
| 2000-09-15 | $6.97 | $6.97 | 265,400 | — | — |
| 2000-09-14 | $7.00 | $7.00 | 195,000 | — | — |
| 2000-09-13 | $7.00 | $7.00 | 230,100 | — | — |
| 2000-09-12 | $6.63 | $6.63 | 85,400 | — | — |
| 2000-09-11 | $6.92 | $6.92 | 88,600 | — | — |
| 2000-09-08 | $7.13 | $7.13 | 275,100 | — | — |
| 2000-09-07 | $7.13 | $7.13 | 194,600 | — | — |
| 2000-09-06 | $7.00 | $7.00 | 239,300 | — | — |
| 2000-09-05 | $7.00 | $7.00 | 318,300 | — | — |
| 2000-09-01 | $7.31 | $7.31 | 189,700 | — | — |
| 2000-08-31 | $7.41 | $7.41 | 821,800 | — | — |
| 2000-08-30 | $7.63 | $7.63 | 99,300 | — | — |
| 2000-08-29 | $7.56 | $7.56 | 340,700 | — | — |
| 2000-08-28 | $7.75 | $7.75 | 351,300 | — | — |
| 2000-08-25 | $7.78 | $7.78 | 75,700 | — | — |
| 2000-08-24 | $7.59 | $7.59 | 585,100 | — | — |
| 2000-08-23 | $7.00 | $7.00 | 915,700 | — | — |
| 2000-08-22 | $6.97 | $6.97 | 233,900 | — | — |
| 2000-08-21 | $6.97 | $6.97 | 329,800 | — | — |
| 2000-08-18 | $6.94 | $6.94 | 346,600 | — | — |
| 2000-08-17 | $6.75 | $6.75 | 197,700 | — | — |
| 2000-08-16 | $6.81 | $6.81 | 611,400 | — | — |
| 2000-08-15 | $6.75 | $6.75 | 324,800 | — | — |
| 2000-08-14 | $6.94 | $6.94 | 165,900 | — | — |
| 2000-08-11 | $6.94 | $6.94 | 190,600 | — | — |
| 2000-08-10 | $6.84 | $6.84 | 189,600 | — | — |
| 2000-08-09 | $6.81 | $6.81 | 169,100 | — | — |
| 2000-08-08 | $7.00 | $7.00 | 227,900 | — | — |
| 2000-08-07 | $6.84 | $6.84 | 36,600 | — | — |
| 2000-08-04 | $7.00 | $7.00 | 68,400 | — | — |
| 2000-08-03 | $7.22 | $7.22 | 153,100 | — | — |
| 2000-08-02 | $7.00 | $7.00 | 258,700 | — | — |
| 2000-08-01 | $6.81 | $6.81 | 122,300 | — | — |
| 2000-07-31 | $6.75 | $6.75 | 168,300 | — | — |
| 2000-07-28 | $6.84 | $6.84 | 167,000 | — | — |
| 2000-07-27 | $6.81 | $6.81 | 191,000 | — | — |
| 2000-07-26 | $6.94 | $6.94 | 877,700 | — | — |
| 2000-07-25 | $6.84 | $6.84 | 185,800 | — | — |
| 2000-07-24 | $6.69 | $6.69 | 436,100 | — | — |
| 2000-07-21 | $6.88 | $6.88 | 382,700 | — | — |
| 2000-07-20 | $7.03 | $7.03 | 179,300 | — | — |
| 2000-07-19 | $6.69 | $6.69 | 124,800 | — | — |
| 2000-07-18 | $6.63 | $6.63 | 569,800 | — | — |
| 2000-07-17 | $6.63 | $6.63 | 92,900 | — | — |
| 2000-07-14 | $6.97 | $6.97 | 166,800 | — | — |
| 2000-07-13 | $6.94 | $6.94 | 379,200 | — | — |
| 2000-07-12 | $6.81 | $6.81 | 149,200 | — | — |
| 2000-07-11 | $6.44 | $6.44 | 1,929,300 | — | — |
| 2000-07-10 | $6.56 | $6.56 | 253,600 | — | — |
| 2000-07-07 | $6.75 | $6.75 | 161,900 | — | — |
| 2000-07-06 | $6.91 | $6.91 | 222,200 | — | — |
| 2000-07-05 | $6.72 | $6.72 | 164,200 | — | — |
| 2000-07-03 | $6.31 | $6.31 | 86,400 | — | — |
| 2000-06-30 | $6.31 | $6.31 | 256,300 | — | — |
| 2000-06-29 | $6.72 | $6.72 | 199,700 | — | — |
| 2000-06-28 | $6.16 | $6.16 | 76,300 | — | — |
| 2000-06-27 | $6.47 | $6.47 | 80,600 | — | — |
| 2000-06-26 | $6.50 | $6.50 | 50,700 | — | — |
| 2000-06-23 | $6.31 | $6.31 | 198,800 | — | — |
| 2000-06-22 | $6.44 | $6.44 | 61,100 | — | — |
| 2000-06-21 | $6.56 | $6.56 | 158,100 | — | — |
| 2000-06-20 | $6.38 | $6.38 | 215,400 | — | — |
| 2000-06-19 | $6.50 | $6.50 | 116,200 | — | — |
| 2000-06-16 | $6.72 | $6.72 | 455,100 | — | — |
| 2000-06-15 | $6.56 | $6.56 | 134,600 | — | — |
| 2000-06-14 | $6.03 | $6.03 | 256,400 | — | — |
| 2000-06-13 | $5.78 | $5.78 | 126,000 | — | — |
| 2000-06-12 | $6.22 | $6.22 | 60,700 | — | — |
| 2000-06-09 | $6.31 | $6.31 | 51,000 | — | — |
| 2000-06-08 | $6.38 | $6.38 | 63,400 | — | — |
| 2000-06-07 | $6.38 | $6.38 | 77,000 | — | — |
| 2000-06-06 | $6.31 | $6.31 | 79,300 | — | — |
| 2000-06-05 | $6.25 | $6.25 | 331,700 | — | — |
| 2000-06-02 | $6.16 | $6.16 | 155,200 | — | — |
| 2000-06-01 | $6.19 | $6.19 | 325,900 | — | — |
| 2000-05-31 | $6.00 | $6.00 | 382,700 | — | — |
| 2000-05-30 | $6.41 | $6.41 | 239,500 | — | — |
| 2000-05-26 | $5.94 | $5.94 | 278,300 | — | — |
| 2000-05-25 | $5.81 | $5.81 | 237,400 | — | — |
| 2000-05-24 | $5.84 | $5.84 | 496,400 | — | — |
| 2000-05-23 | $5.59 | $5.59 | 128,300 | — | — |
| 2000-05-22 | $5.75 | $5.75 | 203,300 | — | — |
| 2000-05-19 | $5.50 | $5.50 | 56,700 | — | — |
| 2000-05-18 | $5.72 | $5.72 | 263,400 | — | — |
| 2000-05-17 | $5.91 | $5.91 | 366,300 | — | — |
| 2000-05-16 | $5.88 | $5.88 | 187,400 | — | — |
| 2000-05-15 | $5.50 | $5.50 | 302,800 | — | — |
| 2000-05-12 | $5.22 | $5.22 | 689,600 | — | — |
| 2000-05-11 | $5.28 | $5.28 | 664,000 | — | — |
| 2000-05-10 | $5.28 | $5.28 | 129,900 | — | — |
| 2000-05-09 | $5.28 | $5.28 | 275,900 | — | — |
| 2000-05-08 | $5.38 | $5.37 | 333,600 | — | — |
| 2000-05-05 | $5.44 | $5.44 | 200,000 | — | — |
| 2000-05-04 | $5.41 | $5.41 | 392,200 | — | — |
| 2000-05-03 | $5.16 | $5.16 | 392,500 | — | — |
| 2000-05-02 | $5.41 | $5.41 | 207,200 | — | — |
| 2000-05-01 | $5.53 | $5.53 | 251,600 | — | — |
| 2000-04-28 | $5.69 | $5.69 | 552,800 | — | — |
| 2000-04-27 | $5.16 | $5.16 | 3,125,900 | — | — |
| 2000-04-26 | $5.81 | $5.81 | 2,214,700 | — | — |
| 2000-04-25 | $6.75 | $6.75 | 347,800 | — | — |
| 2000-04-24 | $7.00 | $7.00 | 134,900 | — | — |
| 2000-04-20 | $6.91 | $6.91 | 83,500 | — | — |
| 2000-04-19 | $6.94 | $6.94 | 138,100 | — | — |
| 2000-04-18 | $6.97 | $6.97 | 628,400 | — | — |
| 2000-04-17 | $7.25 | $7.25 | 612,500 | — | — |
| 2000-04-14 | $7.06 | $7.06 | 437,300 | — | — |
| 2000-04-13 | $7.06 | $7.06 | 367,400 | — | — |
| 2000-04-12 | $7.13 | $7.13 | 167,800 | — | — |
| 2000-04-11 | $7.31 | $7.31 | 132,700 | — | — |
| 2000-04-10 | $7.28 | $7.28 | 147,600 | — | — |
| 2000-04-07 | $7.25 | $7.25 | 100,400 | — | — |
| 2000-04-06 | $7.25 | $7.25 | 236,400 | — | — |
| 2000-04-05 | $7.19 | $7.19 | 252,100 | — | — |
| 2000-04-04 | $7.13 | $7.13 | 243,500 | — | — |
| 2000-04-03 | $7.31 | $7.31 | 179,200 | — | — |
| 2000-03-31 | $7.59 | $7.59 | 961,100 | — | — |
| 2000-03-30 | $7.28 | $7.28 | 216,800 | — | — |
| 2000-03-29 | $7.31 | $7.31 | 206,000 | — | — |
| 2000-03-28 | $7.22 | $7.22 | 263,000 | — | — |
| 2000-03-27 | $7.38 | $7.38 | 167,600 | — | — |
| 2000-03-24 | $7.31 | $7.31 | 263,300 | — | — |
| 2000-03-23 | $7.41 | $7.41 | 158,800 | — | — |
| 2000-03-22 | $7.44 | $7.44 | 114,200 | — | — |
| 2000-03-21 | $7.44 | $7.44 | 941,200 | — | — |
| 2000-03-20 | $7.34 | $7.34 | 463,200 | — | — |
| 2000-03-17 | $7.34 | $7.34 | 1,553,500 | — | — |
| 2000-03-16 | $7.06 | $7.06 | 977,300 | — | — |
| 2000-03-15 | $6.91 | $6.91 | 314,700 | — | — |
| 2000-03-14 | $6.95 | $6.95 | 679,300 | — | — |
| 2000-03-13 | $7.28 | $7.28 | 153,500 | — | — |
| 2000-03-10 | $7.41 | $7.41 | 176,300 | — | — |
| 2000-03-09 | $7.56 | $7.56 | 201,600 | — | — |
| 2000-03-08 | $7.63 | $7.63 | 294,900 | — | — |
| 2000-03-07 | $7.69 | $7.69 | 210,000 | — | — |
| 2000-03-06 | $7.66 | $7.66 | 484,500 | — | — |
| 2000-03-03 | $7.69 | $7.69 | 349,800 | — | — |
| 2000-03-02 | $7.69 | $7.69 | 1,263,800 | — | — |
| 2000-03-01 | $7.47 | $7.47 | 304,300 | — | — |
| 2000-02-29 | $7.34 | $7.34 | 353,800 | — | — |
| 2000-02-28 | $7.45 | $7.45 | 188,800 | — | — |
| 2000-02-25 | $7.56 | $7.56 | 278,000 | — | — |
| 2000-02-24 | $7.59 | $7.59 | 222,800 | — | — |
| 2000-02-23 | $7.56 | $7.56 | 280,000 | — | — |
| 2000-02-22 | $8.13 | $8.13 | 398,900 | — | — |
| 2000-02-18 | $8.19 | $8.19 | 329,800 | — | — |
| 2000-02-17 | $8.13 | $8.13 | 358,600 | — | — |
| 2000-02-16 | $8.47 | $8.47 | 939,400 | — | — |
| 2000-02-15 | $8.38 | $8.38 | 308,800 | — | — |
| 2000-02-14 | $7.88 | $7.87 | 360,700 | — | — |
| 2000-02-11 | $8.44 | $8.44 | 1,448,800 | — | — |
| 2000-02-10 | $8.88 | $8.87 | 152,400 | — | — |
| 2000-02-09 | $8.88 | $8.87 | 356,200 | — | — |
| 2000-02-08 | $9.03 | $9.03 | 179,100 | — | — |
| 2000-02-07 | $9.06 | $9.06 | 140,000 | — | — |
| 2000-02-04 | $8.66 | $8.66 | 119,300 | — | — |
| 2000-02-03 | $8.75 | $8.75 | 125,100 | — | — |
| 2000-02-02 | $9.03 | $9.03 | 223,100 | — | — |
| 2000-02-01 | $8.69 | $8.69 | 141,900 | — | — |
| 2000-01-31 | $8.59 | $8.59 | 170,600 | — | — |
| 2000-01-28 | $8.56 | $8.56 | 239,700 | — | — |
| 2000-01-27 | $8.88 | $8.87 | 256,500 | — | — |
| 2000-01-26 | $8.63 | $8.62 | 168,200 | — | — |
| 2000-01-25 | $8.47 | $8.47 | 232,200 | — | — |
| 2000-01-24 | $8.38 | $8.38 | 386,600 | — | — |
| 2000-01-21 | $8.63 | $8.62 | 311,800 | — | — |
| 2000-01-20 | $8.56 | $8.56 | 3,940,800 | — | — |
| 2000-01-19 | $8.44 | $8.44 | 174,800 | — | — |
| 2000-01-18 | $8.13 | $8.13 | 206,900 | — | — |
| 2000-01-14 | $8.19 | $8.19 | 274,800 | — | — |
| 2000-01-13 | $8.56 | $8.56 | 200,400 | — | — |
| 2000-01-12 | $8.48 | $8.48 | 57,000 | — | — |
| 2000-01-11 | $8.25 | $8.25 | 216,500 | — | — |
| 2000-01-10 | $8.50 | $8.50 | 1,484,800 | — | — |
| 2000-01-07 | $8.34 | $8.34 | 192,200 | — | — |
| 2000-01-06 | $8.13 | $8.13 | 1,003,300 | — | — |
| 2000-01-05 | $8.06 | $8.06 | 319,600 | — | — |
| 2000-01-04 | $8.06 | $8.06 | 2,393,500 | — | — |
| 2000-01-03 | $8.13 | $8.13 | 442,500 | — | — |