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
- 1992-06-16 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 | $7.63 | $7.94 | 78,600 | — | — |
| 2000-12-28 | $7.67 | $7.99 | 74,900 | — | — |
| 2000-12-27 | $7.53 | $7.84 | 108,600 | — | — |
| 2000-12-26 | $7.53 | $7.84 | 95,100 | — | — |
| 2000-12-22 | $7.53 | $7.84 | 236,500 | — | — |
| 2000-12-21 | $7.03 | $7.32 | 100,400 | — | — |
| 2000-12-20 | $6.88 | $7.16 | 268,100 | — | — |
| 2000-12-19 | $6.75 | $7.03 | 314,300 | — | — |
| 2000-12-18 | $6.59 | $6.86 | 117,800 | — | — |
| 2000-12-15 | $6.69 | $6.96 | 226,000 | — | — |
| 2000-12-14 | $6.63 | $6.90 | 211,700 | — | — |
| 2000-12-13 | $6.75 | $7.03 | 41,400 | — | — |
| 2000-12-12 | $7.00 | $7.29 | 54,300 | — | — |
| 2000-12-11 | $7.13 | $7.42 | 147,400 | — | — |
| 2000-12-08 | $6.88 | $7.16 | 51,600 | — | — |
| 2000-12-07 | $6.94 | $7.22 | 81,400 | — | — |
| 2000-12-06 | $7.19 | $7.48 | 63,500 | — | — |
| 2000-12-05 | $7.41 | $7.71 | 242,100 | — | — |
| 2000-12-04 | $7.00 | $7.29 | 57,400 | — | — |
| 2000-12-01 | $6.88 | $7.16 | 164,200 | — | — |
| 2000-11-30 | $7.06 | $7.35 | 469,600 | — | — |
| 2000-11-29 | $7.19 | $7.48 | 70,700 | — | — |
| 2000-11-28 | $7.38 | $7.68 | 89,200 | — | — |
| 2000-11-27 | $7.75 | $8.07 | 138,900 | — | — |
| 2000-11-24 | $7.75 | $8.07 | 92,800 | — | — |
| 2000-11-22 | $7.63 | $7.94 | 261,500 | — | — |
| 2000-11-21 | $7.72 | $8.03 | 332,400 | — | — |
| 2000-11-20 | $6.97 | $7.25 | 424,500 | — | — |
| 2000-11-17 | $6.88 | $7.16 | 145,500 | — | — |
| 2000-11-16 | $7.06 | $7.35 | 142,300 | — | — |
| 2000-11-15 | $7.31 | $7.61 | 568,500 | — | — |
| 2000-11-14 | $7.19 | $7.48 | 1,110,400 | — | — |
| 2000-11-13 | $6.50 | $6.77 | 481,900 | — | — |
| 2000-11-10 | $6.22 | $6.47 | 727,300 | — | — |
| 2000-11-09 | $5.94 | $6.18 | 77,000 | — | — |
| 2000-11-08 | $5.97 | $6.21 | 18,800 | — | — |
| 2000-11-07 | $5.81 | $6.05 | 75,100 | — | — |
| 2000-11-06 | $5.91 | $6.15 | 72,400 | — | — |
| 2000-11-03 | $5.97 | $6.21 | 44,700 | — | — |
| 2000-11-02 | $5.97 | $6.21 | 38,200 | — | — |
| 2000-11-01 | $5.81 | $6.05 | 54,100 | — | — |
| 2000-10-31 | $6.00 | $6.25 | 58,900 | — | — |
| 2000-10-30 | $5.94 | $6.18 | 165,900 | — | — |
| 2000-10-27 | $6.06 | $6.31 | 41,300 | — | — |
| 2000-10-26 | $6.03 | $6.28 | 113,800 | — | — |
| 2000-10-25 | $6.00 | $6.25 | 137,100 | — | — |
| 2000-10-24 | $5.97 | $6.21 | 60,900 | — | — |
| 2000-10-23 | $6.00 | $6.25 | 40,700 | — | — |
| 2000-10-20 | $6.00 | $6.25 | 80,200 | — | — |
| 2000-10-19 | $6.00 | $6.25 | 539,400 | — | — |
| 2000-10-18 | $5.63 | $5.86 | 79,900 | — | — |
| 2000-10-17 | $5.69 | $5.92 | 101,500 | — | — |
| 2000-10-16 | $5.56 | $5.79 | 41,000 | — | — |
| 2000-10-13 | $5.63 | $5.86 | 46,000 | — | — |
| 2000-10-12 | $5.72 | $5.95 | 48,200 | — | — |
| 2000-10-11 | $5.75 | $5.99 | 54,400 | — | — |
| 2000-10-10 | $5.69 | $5.92 | 55,100 | — | — |
| 2000-10-09 | $5.81 | $6.05 | 50,700 | — | — |
| 2000-10-06 | $6.00 | $6.25 | 77,700 | — | — |
| 2000-10-05 | $5.84 | $6.08 | 63,900 | — | — |
| 2000-10-04 | $6.00 | $6.25 | 167,700 | — | — |
| 2000-10-03 | $6.03 | $6.28 | 72,100 | — | — |
| 2000-10-02 | $6.03 | $6.28 | 479,500 | — | — |
| 2000-09-29 | $6.00 | $6.25 | 589,500 | — | — |
| 2000-09-28 | $5.94 | $6.18 | 87,200 | — | — |
| 2000-09-27 | $5.63 | $5.86 | 12,100 | — | — |
| 2000-09-26 | $5.75 | $5.99 | 67,200 | — | — |
| 2000-09-25 | $6.00 | $6.25 | 147,100 | — | — |
| 2000-09-22 | $5.75 | $5.99 | 52,900 | — | — |
| 2000-09-21 | $5.81 | $6.05 | 53,800 | — | — |
| 2000-09-20 | $5.94 | $6.18 | 88,500 | — | — |
| 2000-09-19 | $5.94 | $6.18 | 425,200 | — | — |
| 2000-09-18 | $5.56 | $5.79 | 52,300 | — | — |
| 2000-09-15 | $5.31 | $5.53 | 10,000 | — | — |
| 2000-09-14 | $5.34 | $5.56 | 27,600 | — | — |
| 2000-09-13 | $5.47 | $5.69 | 48,000 | — | — |
| 2000-09-12 | $5.38 | $5.59 | 44,500 | — | — |
| 2000-09-11 | $5.44 | $5.66 | 38,500 | — | — |
| 2000-09-08 | $5.38 | $5.59 | 62,700 | — | — |
| 2000-09-07 | $5.31 | $5.53 | 129,900 | — | — |
| 2000-09-06 | $5.16 | $5.37 | 100,500 | — | — |
| 2000-09-05 | $5.19 | $5.40 | 24,900 | — | — |
| 2000-09-01 | $5.13 | $5.33 | 24,600 | — | — |
| 2000-08-31 | $5.00 | $5.20 | 60,800 | — | — |
| 2000-08-30 | $5.06 | $5.27 | 21,000 | — | — |
| 2000-08-29 | $5.25 | $5.46 | 57,500 | — | — |
| 2000-08-28 | $5.25 | $5.46 | 33,000 | — | — |
| 2000-08-25 | $5.06 | $5.27 | 28,400 | — | — |
| 2000-08-24 | $5.00 | $5.20 | 40,000 | — | — |
| 2000-08-23 | $5.09 | $5.30 | 94,500 | — | — |
| 2000-08-22 | $5.25 | $5.46 | 114,300 | — | — |
| 2000-08-21 | $5.13 | $5.33 | 209,200 | — | — |
| 2000-08-18 | $5.06 | $5.27 | 48,100 | — | — |
| 2000-08-17 | $5.13 | $5.33 | 16,100 | — | — |
| 2000-08-16 | $5.16 | $5.37 | 47,900 | — | — |
| 2000-08-15 | $5.19 | $5.40 | 93,100 | — | — |
| 2000-08-14 | $5.31 | $5.53 | 71,700 | — | — |
| 2000-08-11 | $5.31 | $5.53 | 169,200 | — | — |
| 2000-08-10 | $5.25 | $5.46 | 88,400 | — | — |
| 2000-08-09 | $5.50 | $5.72 | 58,000 | — | — |
| 2000-08-08 | $5.50 | $5.72 | 26,700 | — | — |
| 2000-08-07 | $5.38 | $5.59 | 82,900 | — | — |
| 2000-08-04 | $5.28 | $5.50 | 127,400 | — | — |
| 2000-08-03 | $5.31 | $5.53 | 60,700 | — | — |
| 2000-08-02 | $5.25 | $5.46 | 362,000 | — | — |
| 2000-08-01 | $5.31 | $5.53 | 34,400 | — | — |
| 2000-07-31 | $5.38 | $5.59 | 17,100 | — | — |
| 2000-07-28 | $5.50 | $5.72 | 24,200 | — | — |
| 2000-07-27 | $5.50 | $5.72 | 45,600 | — | — |
| 2000-07-26 | $5.50 | $5.72 | 48,000 | — | — |
| 2000-07-25 | $5.50 | $5.72 | 239,000 | — | — |
| 2000-07-24 | $5.50 | $5.72 | 53,500 | — | — |
| 2000-07-21 | $5.63 | $5.86 | 273,400 | — | — |
| 2000-07-20 | $5.50 | $5.72 | 136,400 | — | — |
| 2000-07-19 | $5.56 | $5.79 | 55,600 | — | — |
| 2000-07-18 | $5.50 | $5.72 | 157,700 | — | — |
| 2000-07-17 | $5.66 | $5.89 | 57,700 | — | — |
| 2000-07-14 | $5.63 | $5.86 | 43,400 | — | — |
| 2000-07-13 | $5.69 | $5.92 | 199,700 | — | — |
| 2000-07-12 | $5.69 | $5.92 | 87,900 | — | — |
| 2000-07-11 | $5.66 | $5.89 | 78,200 | — | — |
| 2000-07-10 | $5.69 | $5.92 | 90,700 | — | — |
| 2000-07-07 | $5.69 | $5.92 | 87,600 | — | — |
| 2000-07-06 | $5.78 | $6.02 | 42,800 | — | — |
| 2000-07-05 | $5.88 | $6.12 | 100,100 | — | — |
| 2000-07-03 | $6.03 | $6.28 | 125,900 | — | — |
| 2000-06-30 | $6.00 | $6.25 | 267,900 | — | — |
| 2000-06-29 | $5.81 | $6.05 | 298,400 | — | — |
| 2000-06-28 | $5.75 | $5.99 | 2,071,700 | — | — |
| 2000-06-27 | $5.50 | $5.72 | 84,200 | — | — |
| 2000-06-26 | $5.56 | $5.79 | 79,000 | — | — |
| 2000-06-23 | $5.44 | $5.66 | 23,100 | — | — |
| 2000-06-22 | $5.53 | $5.76 | 89,200 | — | — |
| 2000-06-21 | $5.56 | $5.79 | 25,600 | — | — |
| 2000-06-20 | $5.59 | $5.82 | 30,100 | — | — |
| 2000-06-19 | $5.50 | $5.72 | 38,000 | — | — |
| 2000-06-16 | $5.47 | $5.69 | 84,500 | — | — |
| 2000-06-15 | $5.50 | $5.72 | 45,000 | — | — |
| 2000-06-14 | $5.44 | $5.66 | 26,900 | — | — |
| 2000-06-13 | $5.47 | $5.69 | 6,800 | — | — |
| 2000-06-12 | $5.41 | $5.63 | 53,800 | — | — |
| 2000-06-09 | $5.41 | $5.63 | 17,300 | — | — |
| 2000-06-08 | $5.41 | $5.63 | 35,900 | — | — |
| 2000-06-07 | $5.41 | $5.63 | 21,700 | — | — |
| 2000-06-06 | $5.50 | $5.72 | 24,800 | — | — |
| 2000-06-05 | $5.63 | $5.86 | 53,600 | — | — |
| 2000-06-02 | $5.78 | $6.02 | 57,600 | — | — |
| 2000-06-01 | $5.66 | $5.89 | 91,400 | — | — |
| 2000-05-31 | $5.75 | $5.99 | 108,300 | — | — |
| 2000-05-30 | $5.31 | $5.53 | 69,100 | — | — |
| 2000-05-26 | $5.25 | $5.46 | 26,100 | — | — |
| 2000-05-25 | $5.28 | $5.50 | 35,200 | — | — |
| 2000-05-24 | $5.28 | $5.50 | 56,900 | — | — |
| 2000-05-23 | $5.56 | $5.79 | 35,800 | — | — |
| 2000-05-22 | $5.63 | $5.86 | 36,000 | — | — |
| 2000-05-19 | $5.80 | $6.03 | 26,600 | — | — |
| 2000-05-18 | $5.75 | $5.99 | 7,600 | — | — |
| 2000-05-17 | $5.88 | $6.12 | 15,100 | — | — |
| 2000-05-16 | $5.78 | $6.02 | 45,000 | — | — |
| 2000-05-15 | $6.09 | $6.34 | 78,500 | — | — |
| 2000-05-12 | $5.69 | $5.92 | 22,900 | — | — |
| 2000-05-11 | $5.66 | $5.89 | 29,000 | — | — |
| 2000-05-10 | $5.63 | $5.86 | 26,500 | — | — |
| 2000-05-09 | $5.28 | $5.50 | 44,900 | — | — |
| 2000-05-08 | $5.50 | $5.72 | 2,000 | — | — |
| 2000-05-05 | $5.47 | $5.69 | 37,700 | — | — |
| 2000-05-04 | $5.38 | $5.59 | 37,300 | — | — |
| 2000-05-03 | $5.44 | $5.66 | 107,200 | — | — |
| 2000-05-02 | $5.19 | $5.40 | 25,400 | — | — |
| 2000-05-01 | $5.13 | $5.33 | 15,800 | — | — |
| 2000-04-28 | $5.22 | $5.43 | 88,900 | — | — |
| 2000-04-27 | $5.19 | $5.40 | 59,000 | — | — |
| 2000-04-26 | $5.22 | $5.43 | 17,900 | — | — |
| 2000-04-25 | $5.31 | $5.53 | 36,100 | — | — |
| 2000-04-24 | $4.91 | $5.11 | 77,700 | — | — |
| 2000-04-20 | $5.06 | $5.27 | 12,700 | — | — |
| 2000-04-19 | $5.28 | $5.50 | 108,800 | — | — |
| 2000-04-18 | $4.94 | $5.14 | 67,200 | — | — |
| 2000-04-17 | $4.88 | $5.07 | 79,000 | — | — |
| 2000-04-14 | $4.94 | $5.14 | 71,900 | — | — |
| 2000-04-13 | $5.44 | $5.66 | 54,100 | — | — |
| 2000-04-12 | $5.44 | $5.66 | 17,000 | — | — |
| 2000-04-11 | $5.69 | $5.92 | 146,800 | — | — |
| 2000-04-10 | $5.56 | $5.79 | 18,900 | — | — |
| 2000-04-07 | $5.63 | $5.86 | 73,800 | — | — |
| 2000-04-06 | $5.56 | $5.79 | 28,400 | — | — |
| 2000-04-05 | $5.50 | $5.72 | 60,500 | — | — |
| 2000-04-04 | $5.44 | $5.66 | 62,800 | — | — |
| 2000-04-03 | $5.31 | $5.53 | 46,900 | — | — |
| 2000-03-31 | $5.63 | $5.86 | 23,400 | — | — |
| 2000-03-30 | $5.75 | $5.99 | 56,400 | — | — |
| 2000-03-29 | $6.25 | $6.51 | 175,500 | — | — |
| 2000-03-28 | $6.28 | $6.54 | 534,800 | — | — |
| 2000-03-27 | $6.22 | $6.47 | 543,700 | — | — |
| 2000-03-24 | $6.00 | $6.25 | 229,800 | — | — |
| 2000-03-23 | $5.88 | $6.12 | 55,300 | — | — |
| 2000-03-22 | $5.97 | $6.21 | 155,800 | — | — |
| 2000-03-21 | $5.56 | $5.79 | 56,000 | — | — |
| 2000-03-20 | $5.48 | $5.71 | 19,500 | — | — |
| 2000-03-17 | $5.44 | $5.66 | 60,100 | — | — |
| 2000-03-16 | $5.44 | $5.66 | 93,500 | — | — |
| 2000-03-15 | $5.38 | $5.59 | 92,900 | — | — |
| 2000-03-14 | $5.44 | $5.66 | 112,700 | — | — |
| 2000-03-13 | $5.50 | $5.72 | 71,800 | — | — |
| 2000-03-10 | $5.50 | $5.72 | 29,900 | — | — |
| 2000-03-09 | $5.44 | $5.66 | 273,000 | — | — |
| 2000-03-08 | $5.25 | $5.46 | 57,800 | — | — |
| 2000-03-07 | $5.50 | $5.72 | 84,200 | — | — |
| 2000-03-06 | $5.44 | $5.66 | 52,200 | — | — |
| 2000-03-03 | $5.75 | $5.99 | 182,600 | — | — |
| 2000-03-02 | $5.75 | $5.99 | 85,300 | — | — |
| 2000-03-01 | $6.13 | $6.38 | 282,500 | — | — |
| 2000-02-29 | $6.25 | $6.51 | 127,800 | — | — |
| 2000-02-28 | $6.31 | $6.57 | 52,500 | — | — |
| 2000-02-25 | $6.44 | $6.70 | 197,600 | — | — |
| 2000-02-24 | $6.31 | $6.57 | 313,800 | — | — |
| 2000-02-23 | $6.19 | $6.44 | 59,300 | — | — |
| 2000-02-22 | $6.00 | $6.25 | 88,700 | — | — |
| 2000-02-18 | $6.19 | $6.44 | 34,500 | — | — |
| 2000-02-17 | $6.38 | $6.64 | 187,900 | — | — |
| 2000-02-16 | $6.25 | $6.51 | 126,200 | — | — |
| 2000-02-15 | $6.19 | $6.44 | 120,100 | — | — |
| 2000-02-14 | $6.16 | $6.41 | 91,100 | — | — |
| 2000-02-11 | $6.16 | $6.41 | 43,300 | — | — |
| 2000-02-10 | $6.50 | $6.77 | 105,800 | — | — |
| 2000-02-09 | $6.56 | $6.83 | 160,700 | — | — |
| 2000-02-08 | $6.75 | $7.03 | 136,800 | — | — |
| 2000-02-07 | $6.53 | $6.80 | 103,600 | — | — |
| 2000-02-04 | $6.59 | $6.86 | 198,800 | — | — |
| 2000-02-03 | $6.50 | $6.77 | 178,300 | — | — |
| 2000-02-02 | $6.41 | $6.67 | 155,600 | — | — |
| 2000-02-01 | $6.34 | $6.60 | 72,100 | — | — |
| 2000-01-31 | $6.13 | $6.38 | 102,700 | — | — |
| 2000-01-28 | $6.19 | $6.44 | 129,200 | — | — |
| 2000-01-27 | $6.38 | $6.64 | 115,700 | — | — |
| 2000-01-26 | $6.63 | $6.90 | 92,300 | — | — |
| 2000-01-25 | $6.81 | $7.09 | 225,900 | — | — |
| 2000-01-24 | $6.75 | $7.03 | 202,900 | — | — |
| 2000-01-21 | $6.84 | $7.12 | 74,500 | — | — |
| 2000-01-20 | $6.81 | $7.09 | 66,700 | — | — |
| 2000-01-19 | $6.75 | $7.03 | 173,100 | — | — |
| 2000-01-18 | $6.88 | $7.16 | 152,800 | — | — |
| 2000-01-14 | $6.56 | $6.83 | 174,800 | — | — |
| 2000-01-13 | $6.41 | $6.67 | 214,700 | — | — |
| 2000-01-12 | $6.78 | $7.06 | 470,500 | — | — |
| 2000-01-11 | $6.16 | $6.41 | 92,900 | — | — |
| 2000-01-10 | $6.06 | $6.31 | 102,100 | — | — |
| 2000-01-07 | $5.94 | $6.18 | 234,900 | — | — |
| 2000-01-06 | $5.81 | $6.05 | 114,200 | — | — |
| 2000-01-05 | $5.69 | $5.92 | 70,800 | — | — |
| 2000-01-04 | $5.56 | $5.79 | 157,700 | — | — |
| 2000-01-03 | $5.56 | $5.79 | 214,200 | — | — |