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
- 1991-02-01 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 | $5.03 | $5.03 | 165,300 | — | — |
| 2000-12-28 | $4.56 | $4.56 | 129,600 | — | — |
| 2000-12-27 | $4.53 | $4.53 | 123,800 | — | — |
| 2000-12-26 | $5.00 | $5.00 | 76,700 | — | — |
| 2000-12-22 | $4.94 | $4.94 | 49,300 | — | — |
| 2000-12-21 | $5.00 | $5.00 | 95,700 | — | — |
| 2000-12-20 | $5.25 | $5.25 | 85,700 | — | — |
| 2000-12-19 | $5.50 | $5.50 | 79,200 | — | — |
| 2000-12-18 | $5.13 | $5.13 | 40,700 | — | — |
| 2000-12-15 | $5.50 | $5.50 | 52,600 | — | — |
| 2000-12-14 | $5.69 | $5.69 | 33,700 | — | — |
| 2000-12-13 | $5.75 | $5.75 | 61,200 | — | — |
| 2000-12-12 | $5.75 | $5.75 | 156,800 | — | — |
| 2000-12-11 | $5.81 | $5.81 | 56,900 | — | — |
| 2000-12-08 | $5.88 | $5.88 | 263,200 | — | — |
| 2000-12-07 | $5.22 | $5.22 | 309,000 | — | — |
| 2000-12-06 | $4.88 | $4.88 | 30,400 | — | — |
| 2000-12-05 | $4.88 | $4.88 | 47,600 | — | — |
| 2000-12-04 | $4.81 | $4.81 | 41,700 | — | — |
| 2000-12-01 | $4.81 | $4.81 | 89,200 | — | — |
| 2000-11-30 | $5.00 | $5.00 | 59,400 | — | — |
| 2000-11-29 | $5.19 | $5.19 | 83,100 | — | — |
| 2000-11-28 | $5.56 | $5.56 | 63,000 | — | — |
| 2000-11-27 | $5.56 | $5.56 | 30,400 | — | — |
| 2000-11-24 | $6.00 | $6.00 | 141,800 | — | — |
| 2000-11-22 | $5.94 | $5.94 | 141,900 | — | — |
| 2000-11-21 | $5.63 | $5.63 | 22,300 | — | — |
| 2000-11-20 | $5.63 | $5.63 | 25,700 | — | — |
| 2000-11-17 | $5.88 | $5.88 | 47,700 | — | — |
| 2000-11-16 | $6.00 | $6.00 | 102,100 | — | — |
| 2000-11-15 | $5.75 | $5.75 | 63,800 | — | — |
| 2000-11-14 | $5.75 | $5.75 | 121,100 | — | — |
| 2000-11-13 | $6.00 | $6.00 | 123,300 | — | — |
| 2000-11-10 | $5.94 | $5.94 | 52,100 | — | — |
| 2000-11-09 | $5.94 | $5.94 | 286,800 | — | — |
| 2000-11-08 | $6.00 | $6.00 | 133,000 | — | — |
| 2000-11-07 | $6.00 | $6.00 | 102,900 | — | — |
| 2000-11-06 | $6.50 | $6.50 | 181,100 | — | — |
| 2000-11-03 | $7.00 | $7.00 | 228,000 | — | — |
| 2000-11-02 | $6.19 | $6.19 | 177,600 | — | — |
| 2000-11-01 | $5.50 | $5.50 | 29,600 | — | — |
| 2000-10-31 | $5.56 | $5.56 | 54,400 | — | — |
| 2000-10-30 | $5.63 | $5.63 | 41,600 | — | — |
| 2000-10-27 | $5.38 | $5.38 | 77,300 | — | — |
| 2000-10-26 | $4.88 | $4.88 | 149,400 | — | — |
| 2000-10-25 | $5.25 | $5.25 | 42,500 | — | — |
| 2000-10-24 | $5.38 | $5.38 | 52,800 | — | — |
| 2000-10-23 | $5.06 | $5.06 | 83,900 | — | — |
| 2000-10-20 | $5.94 | $5.94 | 102,500 | — | — |
| 2000-10-19 | $5.88 | $5.88 | 46,800 | — | — |
| 2000-10-18 | $5.75 | $5.75 | 120,800 | — | — |
| 2000-10-17 | $5.66 | $5.66 | 128,000 | — | — |
| 2000-10-16 | $5.31 | $5.31 | 175,800 | — | — |
| 2000-10-13 | $4.56 | $4.56 | 59,200 | — | — |
| 2000-10-12 | $4.50 | $4.50 | 417,400 | — | — |
| 2000-10-11 | $3.94 | $3.94 | 1,840,000 | — | — |
| 2000-10-10 | $4.00 | $4.00 | 134,900 | — | — |
| 2000-10-09 | $4.06 | $4.06 | 36,600 | — | — |
| 2000-10-06 | $4.00 | $4.00 | 114,200 | — | — |
| 2000-10-05 | $3.75 | $3.75 | 121,300 | — | — |
| 2000-10-04 | $4.00 | $4.00 | 104,600 | — | — |
| 2000-10-03 | $4.06 | $4.06 | 99,200 | — | — |
| 2000-10-02 | $4.03 | $4.03 | 103,800 | — | — |
| 2000-09-29 | $4.31 | $4.31 | 60,200 | — | — |
| 2000-09-28 | $4.19 | $4.19 | 44,400 | — | — |
| 2000-09-27 | $4.19 | $4.19 | 177,500 | — | — |
| 2000-09-26 | $4.31 | $4.31 | 157,500 | — | — |
| 2000-09-25 | $4.16 | $4.16 | 210,300 | — | — |
| 2000-09-22 | $4.63 | $4.63 | 120,600 | — | — |
| 2000-09-21 | $4.75 | $4.75 | 193,900 | — | — |
| 2000-09-20 | $4.84 | $4.84 | 409,600 | — | — |
| 2000-09-19 | $5.38 | $5.38 | 579,000 | — | — |
| 2000-09-18 | $6.00 | $6.00 | 127,800 | — | — |
| 2000-09-15 | $6.31 | $6.31 | 67,200 | — | — |
| 2000-09-14 | $6.44 | $6.44 | 14,300 | — | — |
| 2000-09-13 | $6.41 | $6.41 | 83,500 | — | — |
| 2000-09-12 | $6.63 | $6.63 | 20,300 | — | — |
| 2000-09-11 | $6.50 | $6.50 | 25,400 | — | — |
| 2000-09-08 | $6.50 | $6.50 | 16,100 | — | — |
| 2000-09-07 | $6.41 | $6.41 | 35,600 | — | — |
| 2000-09-06 | $6.56 | $6.56 | 18,800 | — | — |
| 2000-09-05 | $6.44 | $6.44 | 69,700 | — | — |
| 2000-09-01 | $6.44 | $6.44 | 76,800 | — | — |
| 2000-08-31 | $6.50 | $6.50 | 53,200 | — | — |
| 2000-08-30 | $6.13 | $6.13 | 44,300 | — | — |
| 2000-08-29 | $6.59 | $6.59 | 62,800 | — | — |
| 2000-08-28 | $6.75 | $6.75 | 75,500 | — | — |
| 2000-08-25 | $7.00 | $7.00 | 59,900 | — | — |
| 2000-08-24 | $6.97 | $6.97 | 70,800 | — | — |
| 2000-08-23 | $6.97 | $6.97 | 64,400 | — | — |
| 2000-08-22 | $6.94 | $6.94 | 138,600 | — | — |
| 2000-08-21 | $7.19 | $7.19 | 84,400 | — | — |
| 2000-08-18 | $7.25 | $7.25 | 77,800 | — | — |
| 2000-08-17 | $6.94 | $6.94 | 46,000 | — | — |
| 2000-08-16 | $6.88 | $6.88 | 66,000 | — | — |
| 2000-08-15 | $6.69 | $6.69 | 14,000 | — | — |
| 2000-08-14 | $6.75 | $6.75 | 62,100 | — | — |
| 2000-08-11 | $6.88 | $6.88 | 26,300 | — | — |
| 2000-08-10 | $6.94 | $6.94 | 48,500 | — | — |
| 2000-08-09 | $6.88 | $6.88 | 144,600 | — | — |
| 2000-08-08 | $7.06 | $7.06 | 176,900 | — | — |
| 2000-08-07 | $6.63 | $6.63 | 178,800 | — | — |
| 2000-08-04 | $6.00 | $6.00 | 103,600 | — | — |
| 2000-08-03 | $6.00 | $6.00 | 104,500 | — | — |
| 2000-08-02 | $6.00 | $6.00 | 303,300 | — | — |
| 2000-08-01 | $5.50 | $5.50 | 121,700 | — | — |
| 2000-07-31 | $5.25 | $5.25 | 146,000 | — | — |
| 2000-07-28 | $5.19 | $5.19 | 86,300 | — | — |
| 2000-07-27 | $5.25 | $5.25 | 81,900 | — | — |
| 2000-07-26 | $5.25 | $5.25 | 83,500 | — | — |
| 2000-07-25 | $5.28 | $5.28 | 102,700 | — | — |
| 2000-07-24 | $5.25 | $5.25 | 226,100 | — | — |
| 2000-07-21 | $5.50 | $5.50 | 80,800 | — | — |
| 2000-07-20 | $5.56 | $5.56 | 12,400 | — | — |
| 2000-07-19 | $5.75 | $5.75 | 69,300 | — | — |
| 2000-07-18 | $5.72 | $5.72 | 39,600 | — | — |
| 2000-07-17 | $5.69 | $5.69 | 102,200 | — | — |
| 2000-07-14 | $5.81 | $5.81 | 38,200 | — | — |
| 2000-07-13 | $5.75 | $5.75 | 52,300 | — | — |
| 2000-07-12 | $5.50 | $5.50 | 113,800 | — | — |
| 2000-07-11 | $5.31 | $5.31 | 57,000 | — | — |
| 2000-07-10 | $5.25 | $5.25 | 85,600 | — | — |
| 2000-07-07 | $5.75 | $5.75 | 105,100 | — | — |
| 2000-07-06 | $5.38 | $5.38 | 80,700 | — | — |
| 2000-07-05 | $5.25 | $5.25 | 124,100 | — | — |
| 2000-07-03 | $5.13 | $5.13 | 28,600 | — | — |
| 2000-06-30 | $5.25 | $5.25 | 446,800 | — | — |
| 2000-06-29 | $5.38 | $5.38 | 326,200 | — | — |
| 2000-06-28 | $5.50 | $5.50 | 159,900 | — | — |
| 2000-06-27 | $5.28 | $5.28 | 725,900 | — | — |
| 2000-06-26 | $6.25 | $6.25 | 289,100 | — | — |
| 2000-06-23 | $6.09 | $6.09 | 191,900 | — | — |
| 2000-06-22 | $6.31 | $6.31 | 370,800 | — | — |
| 2000-06-21 | $6.38 | $6.38 | 91,500 | — | — |
| 2000-06-20 | $6.75 | $6.75 | 158,300 | — | — |
| 2000-06-19 | $6.50 | $6.50 | 54,600 | — | — |
| 2000-06-16 | $6.50 | $6.50 | 31,800 | — | — |
| 2000-06-15 | $6.63 | $6.63 | 49,300 | — | — |
| 2000-06-14 | $6.69 | $6.69 | 86,500 | — | — |
| 2000-06-13 | $6.50 | $6.50 | 132,200 | — | — |
| 2000-06-12 | $6.94 | $6.94 | 38,500 | — | — |
| 2000-06-09 | $7.25 | $7.25 | 78,400 | — | — |
| 2000-06-08 | $7.00 | $7.00 | 52,400 | — | — |
| 2000-06-07 | $6.88 | $6.88 | 59,100 | — | — |
| 2000-06-06 | $6.97 | $6.97 | 105,200 | — | — |
| 2000-06-05 | $7.13 | $7.13 | 115,500 | — | — |
| 2000-06-02 | $6.59 | $6.59 | 103,800 | — | — |
| 2000-06-01 | $6.56 | $6.56 | 76,700 | — | — |
| 2000-05-31 | $6.44 | $6.44 | 26,900 | — | — |
| 2000-05-30 | $7.00 | $7.00 | 123,900 | — | — |
| 2000-05-26 | $6.31 | $6.31 | 183,700 | — | — |
| 2000-05-25 | $6.75 | $6.75 | 76,000 | — | — |
| 2000-05-24 | $6.81 | $6.81 | 109,500 | — | — |
| 2000-05-23 | $7.00 | $7.00 | 85,500 | — | — |
| 2000-05-22 | $6.88 | $6.88 | 210,300 | — | — |
| 2000-05-19 | $6.81 | $6.81 | 89,000 | — | — |
| 2000-05-18 | $7.38 | $7.38 | 80,200 | — | — |
| 2000-05-17 | $7.13 | $7.13 | 52,800 | — | — |
| 2000-05-16 | $7.25 | $7.25 | 166,400 | — | — |
| 2000-05-15 | $7.13 | $7.13 | 113,600 | — | — |
| 2000-05-12 | $7.13 | $7.13 | 46,200 | — | — |
| 2000-05-11 | $6.88 | $6.88 | 85,500 | — | — |
| 2000-05-10 | $6.75 | $6.75 | 282,600 | — | — |
| 2000-05-09 | $6.75 | $6.75 | 86,600 | — | — |
| 2000-05-08 | $7.06 | $7.06 | 62,500 | — | — |
| 2000-05-05 | $6.94 | $6.94 | 67,400 | — | — |
| 2000-05-04 | $7.13 | $7.13 | 105,200 | — | — |
| 2000-05-03 | $7.19 | $7.19 | 58,900 | — | — |
| 2000-05-02 | $7.94 | $7.94 | 129,700 | — | — |
| 2000-05-01 | $7.75 | $7.75 | 196,500 | — | — |
| 2000-04-28 | $8.00 | $8.00 | 207,800 | — | — |
| 2000-04-27 | $8.00 | $8.00 | 327,800 | — | — |
| 2000-04-26 | $8.19 | $8.19 | 420,800 | — | — |
| 2000-04-25 | $8.38 | $8.38 | 535,500 | — | — |
| 2000-04-24 | $7.94 | $7.94 | 254,500 | — | — |
| 2000-04-20 | $7.94 | $7.94 | 302,100 | — | — |
| 2000-04-19 | $7.00 | $7.00 | 209,500 | — | — |
| 2000-04-18 | $6.94 | $6.94 | 131,800 | — | — |
| 2000-04-17 | $6.00 | $6.00 | 260,800 | — | — |
| 2000-04-14 | $5.63 | $5.63 | 538,900 | — | — |
| 2000-04-13 | $6.50 | $6.50 | 340,000 | — | — |
| 2000-04-12 | $6.38 | $6.38 | 462,100 | — | — |
| 2000-04-11 | $6.75 | $6.75 | 146,700 | — | — |
| 2000-04-10 | $7.03 | $7.03 | 66,900 | — | — |
| 2000-04-07 | $7.47 | $7.47 | 193,700 | — | — |
| 2000-04-06 | $7.00 | $7.00 | 133,000 | — | — |
| 2000-04-05 | $6.63 | $6.63 | 270,300 | — | — |
| 2000-04-04 | $6.38 | $6.38 | 304,700 | — | — |
| 2000-04-03 | $6.63 | $6.63 | 246,700 | — | — |
| 2000-03-31 | $7.00 | $7.00 | 489,900 | — | — |
| 2000-03-30 | $7.38 | $7.38 | 352,500 | — | — |
| 2000-03-29 | $8.75 | $8.75 | 251,900 | — | — |
| 2000-03-28 | $8.81 | $8.81 | 169,500 | — | — |
| 2000-03-27 | $8.69 | $8.69 | 82,200 | — | — |
| 2000-03-24 | $8.81 | $8.81 | 187,300 | — | — |
| 2000-03-23 | $8.31 | $8.31 | 98,400 | — | — |
| 2000-03-22 | $8.44 | $8.44 | 152,400 | — | — |
| 2000-03-21 | $7.81 | $7.81 | 217,400 | — | — |
| 2000-03-20 | $7.94 | $7.94 | 246,100 | — | — |
| 2000-03-17 | $8.00 | $8.00 | 353,300 | — | — |
| 2000-03-16 | $8.19 | $8.19 | 154,100 | — | — |
| 2000-03-15 | $8.38 | $8.38 | 270,900 | — | — |
| 2000-03-14 | $8.81 | $8.81 | 419,600 | — | — |
| 2000-03-13 | $9.31 | $9.31 | 317,900 | — | — |
| 2000-03-10 | $10.38 | $10.38 | 288,100 | — | — |
| 2000-03-09 | $10.88 | $10.88 | 543,100 | — | — |
| 2000-03-08 | $10.13 | $10.13 | 663,700 | — | — |
| 2000-03-07 | $10.13 | $10.13 | 1,747,600 | — | — |
| 2000-03-06 | $9.25 | $9.25 | 286,900 | — | — |
| 2000-03-03 | $9.00 | $9.00 | 163,600 | — | — |
| 2000-03-02 | $9.25 | $9.25 | 296,200 | — | — |
| 2000-03-01 | $9.63 | $9.63 | 399,700 | — | — |
| 2000-02-29 | $9.44 | $9.44 | 587,700 | — | — |
| 2000-02-28 | $8.75 | $8.75 | 269,300 | — | — |
| 2000-02-25 | $8.44 | $8.44 | 277,800 | — | — |
| 2000-02-24 | $8.50 | $8.50 | 486,000 | — | — |
| 2000-02-23 | $9.00 | $9.00 | 462,000 | — | — |
| 2000-02-22 | $9.69 | $9.69 | 1,586,100 | — | — |
| 2000-02-18 | $8.63 | $8.63 | 1,888,600 | — | — |
| 2000-02-17 | $7.75 | $7.75 | 477,600 | — | — |
| 2000-02-16 | $7.19 | $7.19 | 164,200 | — | — |
| 2000-02-15 | $6.75 | $6.75 | 87,900 | — | — |
| 2000-02-14 | $7.44 | $7.44 | 237,800 | — | — |
| 2000-02-11 | $7.31 | $7.31 | 232,800 | — | — |
| 2000-02-10 | $7.47 | $7.47 | 504,300 | — | — |
| 2000-02-09 | $6.84 | $6.84 | 646,400 | — | — |
| 2000-02-08 | $6.13 | $6.13 | 114,800 | — | — |
| 2000-02-07 | $6.06 | $6.06 | 178,400 | — | — |
| 2000-02-04 | $6.13 | $6.13 | 355,000 | — | — |
| 2000-02-03 | $5.88 | $5.88 | 434,000 | — | — |
| 2000-02-02 | $5.88 | $5.88 | 819,000 | — | — |
| 2000-02-01 | $6.38 | $6.38 | 148,500 | — | — |
| 2000-01-31 | $6.44 | $6.44 | 249,400 | — | — |
| 2000-01-28 | $6.63 | $6.63 | 399,700 | — | — |
| 2000-01-27 | $6.19 | $6.19 | 334,000 | — | — |
| 2000-01-26 | $6.44 | $6.44 | 400,100 | — | — |
| 2000-01-25 | $6.81 | $6.81 | 518,300 | — | — |
| 2000-01-24 | $7.19 | $7.19 | 835,400 | — | — |
| 2000-01-21 | $7.44 | $7.44 | 428,900 | — | — |
| 2000-01-20 | $7.63 | $7.63 | 385,500 | — | — |
| 2000-01-19 | $7.75 | $7.75 | 335,500 | — | — |
| 2000-01-18 | $7.38 | $7.38 | 252,600 | — | — |
| 2000-01-14 | $7.00 | $7.00 | 415,200 | — | — |
| 2000-01-13 | $6.63 | $6.63 | 474,700 | — | — |
| 2000-01-12 | $6.50 | $6.50 | 285,000 | — | — |
| 2000-01-11 | $6.94 | $6.94 | 394,700 | — | — |
| 2000-01-10 | $7.75 | $7.75 | 334,500 | — | — |
| 2000-01-07 | $7.75 | $7.75 | 1,654,500 | — | — |
| 2000-01-06 | $8.03 | $8.03 | 757,200 | — | — |
| 2000-01-05 | $7.13 | $7.13 | 365,300 | — | — |
| 2000-01-04 | $6.56 | $6.56 | 194,700 | — | — |
| 2000-01-03 | $6.94 | $6.94 | 326,200 | — | — |