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
- 1996-06-28 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 | $9.00 | $9.00 | 7,200 | — | — |
| 2000-12-28 | $9.22 | $9.22 | 27,675 | — | — |
| 2000-12-27 | $9.22 | $9.22 | 229,950 | — | — |
| 2000-12-26 | $9.11 | $9.11 | 11,925 | — | — |
| 2000-12-22 | $9.06 | $9.06 | 2,250 | — | — |
| 2000-12-21 | $8.78 | $8.78 | 20,475 | — | — |
| 2000-12-20 | $9.06 | $9.06 | 40,500 | — | — |
| 2000-12-19 | $8.56 | $8.56 | 5,400 | — | — |
| 2000-12-18 | $8.53 | $8.53 | 0 | — | — |
| 2000-12-15 | $8.53 | $8.53 | 11,250 | — | — |
| 2000-12-14 | $8.50 | $8.50 | 7,425 | — | — |
| 2000-12-13 | $8.61 | $8.61 | 7,650 | — | — |
| 2000-12-12 | $8.50 | $8.50 | 4,725 | — | — |
| 2000-12-11 | $8.61 | $8.61 | 10,800 | — | — |
| 2000-12-08 | $8.44 | $8.44 | 9,675 | — | — |
| 2000-12-07 | $8.69 | $8.69 | 22,050 | — | — |
| 2000-12-06 | $8.28 | $8.28 | 12,825 | — | — |
| 2000-12-05 | $8.25 | $8.25 | 17,550 | — | — |
| 2000-12-04 | $8.33 | $8.33 | 20,925 | — | — |
| 2000-12-01 | $8.22 | $8.22 | 15,075 | — | — |
| 2000-11-30 | $8.28 | $8.28 | 4,500 | — | — |
| 2000-11-29 | $8.33 | $8.33 | 40,725 | — | — |
| 2000-11-28 | $8.17 | $8.17 | 7,425 | — | — |
| 2000-11-27 | $8.11 | $8.11 | 4,275 | — | — |
| 2000-11-24 | $8.22 | $8.22 | 1,575 | — | — |
| 2000-11-22 | $8.22 | $8.22 | 1,125 | — | — |
| 2000-11-21 | $8.22 | $8.22 | 7,200 | — | — |
| 2000-11-20 | $8.22 | $8.22 | 16,200 | — | — |
| 2000-11-17 | $8.28 | $8.28 | 6,750 | — | — |
| 2000-11-16 | $8.17 | $8.17 | 0 | — | — |
| 2000-11-15 | $8.17 | $8.17 | 0 | — | — |
| 2000-11-14 | $8.17 | $8.17 | 2,250 | — | — |
| 2000-11-13 | $8.17 | $8.17 | 2,250 | — | — |
| 2000-11-10 | $8.22 | $8.22 | 2,250 | — | — |
| 2000-11-09 | $8.22 | $8.22 | 11,700 | — | — |
| 2000-11-08 | $8.31 | $8.31 | 40,950 | — | — |
| 2000-11-07 | $8.28 | $8.28 | 3,150 | — | — |
| 2000-11-06 | $8.28 | $8.28 | 19,575 | — | — |
| 2000-11-03 | $8.28 | $8.28 | 31,725 | — | — |
| 2000-11-02 | $8.28 | $8.28 | 7,200 | — | — |
| 2000-11-01 | $8.28 | $8.28 | 6,525 | — | — |
| 2000-10-31 | $8.28 | $8.28 | 17,550 | — | — |
| 2000-10-30 | $8.28 | $8.28 | 8,775 | — | — |
| 2000-10-27 | $8.17 | $8.17 | 18,675 | — | — |
| 2000-10-26 | $8.00 | $8.00 | 16,650 | — | — |
| 2000-10-25 | $7.72 | $7.72 | 1,575 | — | — |
| 2000-10-24 | $7.72 | $7.72 | 3,600 | — | — |
| 2000-10-23 | $7.89 | $7.89 | 22,050 | — | — |
| 2000-10-20 | $7.69 | $7.69 | 0 | — | — |
| 2000-10-19 | $7.69 | $7.69 | 0 | — | — |
| 2000-10-18 | $7.69 | $7.69 | 5,625 | — | — |
| 2000-10-17 | $7.69 | $7.69 | 19,800 | — | — |
| 2000-10-16 | $7.64 | $7.64 | 8,550 | — | — |
| 2000-10-13 | $8.06 | $8.06 | 0 | — | — |
| 2000-10-12 | $8.06 | $8.06 | 2,925 | — | — |
| 2000-10-11 | $8.22 | $8.22 | 0 | — | — |
| 2000-10-10 | $8.22 | $8.22 | 2,025 | — | — |
| 2000-10-09 | $8.11 | $8.11 | 9,900 | — | — |
| 2000-10-06 | $8.47 | $8.47 | 900 | — | — |
| 2000-10-05 | $8.33 | $8.33 | 17,550 | — | — |
| 2000-10-04 | $8.50 | $8.50 | 53,325 | — | — |
| 2000-10-03 | $8.39 | $8.39 | 18,000 | — | — |
| 2000-10-02 | $8.42 | $8.42 | 0 | — | — |
| 2000-09-29 | $8.42 | $8.42 | 24,975 | — | — |
| 2000-09-28 | $8.36 | $8.36 | 7,875 | — | — |
| 2000-09-27 | $8.36 | $8.36 | 225 | — | — |
| 2000-09-26 | $8.36 | $8.36 | 1,125 | — | — |
| 2000-09-25 | $8.33 | $8.33 | 1,350 | — | — |
| 2000-09-22 | $8.44 | $8.44 | 27,450 | — | — |
| 2000-09-21 | $8.39 | $8.39 | 5,850 | — | — |
| 2000-09-20 | $8.28 | $8.28 | 89,325 | — | — |
| 2000-09-19 | $8.39 | $8.39 | 4,725 | — | — |
| 2000-09-18 | $8.33 | $8.33 | 27,225 | — | — |
| 2000-09-15 | $8.39 | $8.39 | 10,350 | — | — |
| 2000-09-14 | $8.22 | $8.22 | 33,075 | — | — |
| 2000-09-13 | $8.03 | $8.03 | 2,250 | — | — |
| 2000-09-12 | $8.06 | $8.06 | 15,075 | — | — |
| 2000-09-11 | $7.89 | $7.89 | 0 | — | — |
| 2000-09-08 | $7.89 | $7.89 | 0 | — | — |
| 2000-09-07 | $7.89 | $7.89 | 450 | — | — |
| 2000-09-06 | $7.78 | $7.78 | 1,800 | — | — |
| 2000-09-05 | $8.00 | $8.00 | 0 | — | — |
| 2000-09-01 | $8.00 | $8.00 | 2,025 | — | — |
| 2000-08-31 | $8.00 | $8.00 | 900 | — | — |
| 2000-08-30 | $7.94 | $7.94 | 7,875 | — | — |
| 2000-08-29 | $7.94 | $7.94 | 6,750 | — | — |
| 2000-08-28 | $7.89 | $7.89 | 18,450 | — | — |
| 2000-08-25 | $7.72 | $7.72 | 225 | — | — |
| 2000-08-24 | $7.89 | $7.89 | 4,725 | — | — |
| 2000-08-23 | $7.75 | $7.75 | 2,250 | — | — |
| 2000-08-22 | $7.75 | $7.75 | 2,475 | — | — |
| 2000-08-21 | $7.72 | $7.72 | 2,025 | — | — |
| 2000-08-18 | $7.78 | $7.78 | 1,575 | — | — |
| 2000-08-17 | $7.72 | $7.72 | 4,500 | — | — |
| 2000-08-16 | $7.72 | $7.72 | 1,350 | — | — |
| 2000-08-15 | $8.00 | $8.00 | 24,525 | — | — |
| 2000-08-14 | $7.72 | $7.72 | 0 | — | — |
| 2000-08-11 | $7.72 | $7.72 | 3,375 | — | — |
| 2000-08-10 | $7.72 | $7.72 | 7,650 | — | — |
| 2000-08-09 | $7.67 | $7.67 | 11,250 | — | — |
| 2000-08-08 | $7.83 | $7.83 | 55,575 | — | — |
| 2000-08-07 | $7.36 | $7.36 | 27,900 | — | — |
| 2000-08-04 | $7.17 | $7.17 | 37,575 | — | — |
| 2000-08-03 | $7.00 | $7.00 | 8,550 | — | — |
| 2000-08-02 | $7.00 | $7.00 | 6,075 | — | — |
| 2000-08-01 | $6.92 | $6.92 | 7,875 | — | — |
| 2000-07-31 | $6.81 | $6.81 | 2,475 | — | — |
| 2000-07-28 | $6.78 | $6.78 | 4,950 | — | — |
| 2000-07-27 | $6.74 | $6.74 | 2,700 | — | — |
| 2000-07-26 | $6.69 | $6.69 | 900 | — | — |
| 2000-07-25 | $6.72 | $6.72 | 8,100 | — | — |
| 2000-07-24 | $6.72 | $6.72 | 105,300 | — | — |
| 2000-07-21 | $6.64 | $6.64 | 900 | — | — |
| 2000-07-20 | $6.61 | $6.61 | 2,700 | — | — |
| 2000-07-19 | $6.61 | $6.61 | 1,350 | — | — |
| 2000-07-18 | $6.56 | $6.56 | 3,375 | — | — |
| 2000-07-17 | $6.56 | $6.56 | 4,050 | — | — |
| 2000-07-14 | $6.44 | $6.44 | 2,025 | — | — |
| 2000-07-13 | $6.44 | $6.44 | 9,900 | — | — |
| 2000-07-12 | $6.39 | $6.39 | 0 | — | — |
| 2000-07-11 | $6.39 | $6.39 | 102,375 | — | — |
| 2000-07-10 | $6.33 | $6.33 | 7,650 | — | — |
| 2000-07-07 | $6.28 | $6.28 | 28,125 | — | — |
| 2000-07-06 | $6.25 | $6.25 | 8,775 | — | — |
| 2000-07-05 | $6.25 | $6.25 | 9,000 | — | — |
| 2000-07-03 | $6.25 | $6.25 | 12,150 | — | — |
| 2000-06-30 | $6.19 | $6.19 | 15,075 | — | — |
| 2000-06-29 | $6.22 | $6.22 | 2,025 | — | — |
| 2000-06-28 | $6.33 | $6.33 | 225 | — | — |
| 2000-06-27 | $6.39 | $6.39 | 450 | — | — |
| 2000-06-26 | $6.39 | $6.39 | 9,450 | — | — |
| 2000-06-23 | $6.36 | $6.36 | 9,450 | — | — |
| 2000-06-22 | $6.42 | $6.42 | 12,600 | — | — |
| 2000-06-21 | $6.56 | $6.56 | 27,225 | — | — |
| 2000-06-20 | $6.47 | $6.47 | 2,250 | — | — |
| 2000-06-19 | $6.44 | $6.44 | 13,950 | — | — |
| 2000-06-16 | $6.61 | $6.61 | 27,900 | — | — |
| 2000-06-15 | $6.53 | $6.53 | 5,625 | — | — |
| 2000-06-14 | $6.61 | $6.61 | 5,850 | — | — |
| 2000-06-13 | $6.64 | $6.64 | 13,050 | — | — |
| 2000-06-12 | $6.64 | $6.64 | 5,625 | — | — |
| 2000-06-09 | $6.50 | $6.50 | 675 | — | — |
| 2000-06-08 | $6.61 | $6.61 | 675 | — | — |
| 2000-06-07 | $6.67 | $6.67 | 0 | — | — |
| 2000-06-06 | $6.67 | $6.67 | 2,025 | — | — |
| 2000-06-05 | $6.64 | $6.64 | 21,825 | — | — |
| 2000-06-02 | $6.72 | $6.72 | 124,200 | — | — |
| 2000-06-01 | $6.47 | $6.47 | 52,650 | — | — |
| 2000-05-31 | $6.50 | $6.50 | 1,800 | — | — |
| 2000-05-30 | $6.50 | $6.50 | 51,750 | — | — |
| 2000-05-26 | $6.56 | $6.56 | 1,125 | — | — |
| 2000-05-25 | $6.50 | $6.50 | 22,275 | — | — |
| 2000-05-24 | $6.58 | $6.58 | 26,775 | — | — |
| 2000-05-23 | $6.67 | $6.67 | 11,250 | — | — |
| 2000-05-22 | $6.58 | $6.58 | 450 | — | — |
| 2000-05-19 | $6.53 | $6.53 | 675 | — | — |
| 2000-05-18 | $6.50 | $6.50 | 48,375 | — | — |
| 2000-05-17 | $6.50 | $6.50 | 6,075 | — | — |
| 2000-05-16 | $6.67 | $6.67 | 28,350 | — | — |
| 2000-05-15 | $6.47 | $6.47 | 102,825 | — | — |
| 2000-05-12 | $6.39 | $6.39 | 59,625 | — | — |
| 2000-05-11 | $6.44 | $6.44 | 4,500 | — | — |
| 2000-05-10 | $6.42 | $6.42 | 32,175 | — | — |
| 2000-05-09 | $6.39 | $6.39 | 40,500 | — | — |
| 2000-05-08 | $6.47 | $6.47 | 2,025 | — | — |
| 2000-05-05 | $6.56 | $6.56 | 1,575 | — | — |
| 2000-05-04 | $6.44 | $6.44 | 2,700 | — | — |
| 2000-05-03 | $6.28 | $6.28 | 675 | — | — |
| 2000-05-02 | $6.44 | $6.44 | 5,400 | — | — |
| 2000-05-01 | $6.33 | $6.33 | 14,850 | — | — |
| 2000-04-28 | $6.19 | $6.19 | 5,400 | — | — |
| 2000-04-27 | $6.28 | $6.28 | 10,125 | — | — |
| 2000-04-26 | $6.17 | $6.17 | 6,750 | — | — |
| 2000-04-25 | $6.31 | $6.31 | 49,725 | — | — |
| 2000-04-24 | $6.22 | $6.22 | 1,125 | — | — |
| 2000-04-20 | $6.22 | $6.22 | 450 | — | — |
| 2000-04-19 | $6.22 | $6.22 | 450 | — | — |
| 2000-04-18 | $5.94 | $5.94 | 70,650 | — | — |
| 2000-04-17 | $6.00 | $6.00 | 6,075 | — | — |
| 2000-04-14 | $6.11 | $6.11 | 8,100 | — | — |
| 2000-04-13 | $6.11 | $6.11 | 17,775 | — | — |
| 2000-04-12 | $6.08 | $6.08 | 0 | — | — |
| 2000-04-11 | $6.08 | $6.08 | 81,450 | — | — |
| 2000-04-10 | $6.08 | $6.08 | 45,000 | — | — |
| 2000-04-07 | $6.11 | $6.11 | 3,825 | — | — |
| 2000-04-06 | $6.11 | $6.11 | 6,750 | — | — |
| 2000-04-05 | $6.03 | $6.03 | 10,800 | — | — |
| 2000-04-04 | $6.11 | $6.11 | 5,850 | — | — |
| 2000-04-03 | $6.11 | $6.11 | 30,600 | — | — |
| 2000-03-31 | $6.25 | $6.25 | 202,500 | — | — |
| 2000-03-30 | $6.36 | $6.36 | 53,550 | — | — |
| 2000-03-29 | $6.36 | $6.36 | 24,750 | — | — |
| 2000-03-28 | $6.42 | $6.42 | 62,100 | — | — |
| 2000-03-27 | $6.39 | $6.39 | 11,700 | — | — |
| 2000-03-24 | $6.22 | $6.22 | 6,300 | — | — |
| 2000-03-23 | $6.11 | $6.11 | 225 | — | — |
| 2000-03-22 | $6.22 | $6.22 | 13,725 | — | — |
| 2000-03-21 | $6.11 | $6.11 | 40,050 | — | — |
| 2000-03-20 | $5.92 | $5.92 | 450 | — | — |
| 2000-03-17 | $6.00 | $6.00 | 5,175 | — | — |
| 2000-03-16 | $6.00 | $6.00 | 66,600 | — | — |
| 2000-03-15 | $5.78 | $5.78 | 322,875 | — | — |
| 2000-03-14 | $5.78 | $5.78 | 29,250 | — | — |
| 2000-03-13 | $5.78 | $5.78 | 94,275 | — | — |
| 2000-03-10 | $5.83 | $5.83 | 3,150 | — | — |
| 2000-03-09 | $5.83 | $5.83 | 2,925 | — | — |
| 2000-03-08 | $6.17 | $6.17 | 19,125 | — | — |
| 2000-03-07 | $5.89 | $5.89 | 36,225 | — | — |
| 2000-03-06 | $6.00 | $6.00 | 4,725 | — | — |
| 2000-03-03 | $5.86 | $5.86 | 3,600 | — | — |
| 2000-03-02 | $5.94 | $5.94 | 11,025 | — | — |
| 2000-03-01 | $6.00 | $6.00 | 2,700 | — | — |
| 2000-02-29 | $5.83 | $5.83 | 31,950 | — | — |
| 2000-02-28 | $5.83 | $5.83 | 4,950 | — | — |
| 2000-02-25 | $5.78 | $5.78 | 10,125 | — | — |
| 2000-02-24 | $5.86 | $5.86 | 12,375 | — | — |
| 2000-02-23 | $6.03 | $6.03 | 11,700 | — | — |
| 2000-02-22 | $6.14 | $6.14 | 10,575 | — | — |
| 2000-02-18 | $6.47 | $6.47 | 450 | — | — |
| 2000-02-17 | $6.50 | $6.50 | 5,400 | — | — |
| 2000-02-16 | $6.61 | $6.61 | 4,275 | — | — |
| 2000-02-15 | $6.67 | $6.67 | 11,700 | — | — |
| 2000-02-14 | $6.72 | $6.72 | 78,525 | — | — |
| 2000-02-11 | $6.94 | $6.94 | 2,925 | — | — |
| 2000-02-10 | $6.94 | $6.94 | 5,400 | — | — |
| 2000-02-09 | $6.94 | $6.94 | 3,375 | — | — |
| 2000-02-08 | $7.00 | $7.00 | 2,025 | — | — |
| 2000-02-07 | $7.03 | $7.03 | 16,425 | — | — |
| 2000-02-04 | $7.00 | $7.00 | 8,325 | — | — |
| 2000-02-03 | $7.03 | $7.03 | 17,100 | — | — |
| 2000-02-02 | $7.03 | $7.03 | 33,300 | — | — |
| 2000-02-01 | $7.14 | $7.14 | 5,625 | — | — |
| 2000-01-31 | $7.17 | $7.17 | 3,375 | — | — |
| 2000-01-28 | $7.17 | $7.17 | 0 | — | — |
| 2000-01-27 | $7.17 | $7.17 | 4,500 | — | — |
| 2000-01-26 | $7.17 | $7.17 | 3,600 | — | — |
| 2000-01-25 | $7.22 | $7.22 | 39,600 | — | — |
| 2000-01-24 | $7.28 | $7.28 | 19,575 | — | — |
| 2000-01-21 | $7.28 | $7.28 | 4,500 | — | — |
| 2000-01-20 | $7.28 | $7.28 | 2,025 | — | — |
| 2000-01-19 | $7.28 | $7.28 | 66,600 | — | — |
| 2000-01-18 | $7.28 | $7.28 | 900 | — | — |
| 2000-01-14 | $7.28 | $7.28 | 13,950 | — | — |
| 2000-01-13 | $7.28 | $7.28 | 1,125 | — | — |
| 2000-01-12 | $7.28 | $7.28 | 675 | — | — |
| 2000-01-11 | $7.28 | $7.28 | 23,175 | — | — |
| 2000-01-10 | $7.28 | $7.28 | 5,400 | — | — |
| 2000-01-07 | $7.28 | $7.28 | 5,175 | — | — |
| 2000-01-06 | $7.28 | $7.28 | 3,825 | — | — |
| 2000-01-05 | $7.28 | $7.28 | 8,325 | — | — |
| 2000-01-04 | $7.28 | $7.28 | 61,650 | — | — |
| 2000-01-03 | $7.33 | $7.33 | 5,175 | — | — |