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
- 1983-07-01 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 | $10.33 | $12.69 | 1,104,300 | — | — |
| 2000-12-28 | $11.24 | $13.80 | 2,524,838 | — | — |
| 2000-12-27 | $11.04 | $13.55 | 1,203,188 | — | — |
| 2000-12-26 | $9.89 | $12.14 | 402,638 | — | — |
| 2000-12-22 | $9.81 | $12.05 | 411,413 | — | — |
| 2000-12-21 | $9.41 | $11.55 | 612,900 | — | — |
| 2000-12-20 | $8.85 | $10.87 | 698,963 | — | — |
| 2000-12-19 | $9.39 | $11.53 | 580,838 | — | — |
| 2000-12-18 | $9.39 | $11.53 | 707,738 | — | — |
| 2000-12-15 | $8.87 | $10.89 | 1,263,263 | — | — |
| 2000-12-14 | $8.76 | $10.76 | 727,313 | — | — |
| 2000-12-13 | $9.24 | $11.35 | 326,700 | — | — |
| 2000-12-12 | $9.39 | $11.53 | 1,047,938 | — | — |
| 2000-12-11 | $10.07 | $12.37 | 570,713 | — | — |
| 2000-12-08 | $9.70 | $11.88 | 449,550 | — | — |
| 2000-12-07 | $9.19 | $11.25 | 155,925 | — | — |
| 2000-12-06 | $9.13 | $11.18 | 319,275 | — | — |
| 2000-12-05 | $9.43 | $11.54 | 488,363 | — | — |
| 2000-12-04 | $8.94 | $10.95 | 550,800 | — | — |
| 2000-12-01 | $8.65 | $10.59 | 672,638 | — | — |
| 2000-11-30 | $8.37 | $10.25 | 491,400 | — | — |
| 2000-11-29 | $8.70 | $10.66 | 348,975 | — | — |
| 2000-11-28 | $8.48 | $10.39 | 392,513 | — | — |
| 2000-11-27 | $8.81 | $10.79 | 173,813 | — | — |
| 2000-11-24 | $9.04 | $11.07 | 366,863 | — | — |
| 2000-11-22 | $8.70 | $10.66 | 162,338 | — | — |
| 2000-11-21 | $8.89 | $10.89 | 365,850 | — | — |
| 2000-11-20 | $9.30 | $11.38 | 247,388 | — | — |
| 2000-11-17 | $9.67 | $11.84 | 278,438 | — | — |
| 2000-11-16 | $9.61 | $11.77 | 208,913 | — | — |
| 2000-11-15 | $9.59 | $11.75 | 360,113 | — | — |
| 2000-11-14 | $9.39 | $11.50 | 303,750 | — | — |
| 2000-11-13 | $9.19 | $11.25 | 619,313 | — | — |
| 2000-11-10 | $9.41 | $11.52 | 413,775 | — | — |
| 2000-11-09 | $9.65 | $11.81 | 405,000 | — | — |
| 2000-11-08 | $9.85 | $12.06 | 664,538 | — | — |
| 2000-11-07 | $9.89 | $12.11 | 552,825 | — | — |
| 2000-11-06 | $9.87 | $12.09 | 607,163 | — | — |
| 2000-11-03 | $10.15 | $12.43 | 411,750 | — | — |
| 2000-11-02 | $10.20 | $12.50 | 998,663 | — | — |
| 2000-11-01 | $9.76 | $11.95 | 534,263 | — | — |
| 2000-10-31 | $10.02 | $12.27 | 539,325 | — | — |
| 2000-10-30 | $9.70 | $11.88 | 549,450 | — | — |
| 2000-10-27 | $9.07 | $11.11 | 515,025 | — | — |
| 2000-10-26 | $8.98 | $11.00 | 590,625 | — | — |
| 2000-10-25 | $9.31 | $11.41 | 380,700 | — | — |
| 2000-10-24 | $9.52 | $11.66 | 328,050 | — | — |
| 2000-10-23 | $9.69 | $11.86 | 144,113 | — | — |
| 2000-10-20 | $9.78 | $11.97 | 645,975 | — | — |
| 2000-10-19 | $9.35 | $11.45 | 287,888 | — | — |
| 2000-10-18 | $9.15 | $11.20 | 628,425 | — | — |
| 2000-10-17 | $9.17 | $11.23 | 600,413 | — | — |
| 2000-10-16 | $9.67 | $11.84 | 385,088 | — | — |
| 2000-10-13 | $9.48 | $11.61 | 657,113 | — | — |
| 2000-10-12 | $8.65 | $10.59 | 689,175 | — | — |
| 2000-10-11 | $8.94 | $10.95 | 667,913 | — | — |
| 2000-10-10 | $8.96 | $10.98 | 344,925 | — | — |
| 2000-10-09 | $9.20 | $11.27 | 439,088 | — | — |
| 2000-10-06 | $9.26 | $11.34 | 735,750 | — | — |
| 2000-10-05 | $9.76 | $11.95 | 638,888 | — | — |
| 2000-10-04 | $9.56 | $11.70 | 428,963 | — | — |
| 2000-10-03 | $9.37 | $11.47 | 796,500 | — | — |
| 2000-10-02 | $9.30 | $11.38 | 839,363 | — | — |
| 2000-09-29 | $9.76 | $11.95 | 1,653,750 | — | — |
| 2000-09-28 | $9.06 | $11.09 | 1,159,988 | — | — |
| 2000-09-27 | $8.35 | $10.23 | 429,638 | — | — |
| 2000-09-26 | $8.59 | $10.52 | 194,063 | — | — |
| 2000-09-25 | $8.65 | $10.59 | 217,013 | — | — |
| 2000-09-22 | $8.65 | $10.59 | 395,888 | — | — |
| 2000-09-21 | $8.50 | $10.41 | 364,500 | — | — |
| 2000-09-20 | $8.81 | $10.79 | 368,213 | — | — |
| 2000-09-19 | $8.96 | $10.98 | 588,938 | — | — |
| 2000-09-18 | $8.65 | $10.59 | 672,300 | — | — |
| 2000-09-15 | $9.02 | $11.04 | 658,125 | — | — |
| 2000-09-14 | $9.22 | $11.27 | 362,813 | — | — |
| 2000-09-13 | $9.02 | $11.02 | 353,700 | — | — |
| 2000-09-12 | $9.04 | $11.04 | 439,088 | — | — |
| 2000-09-11 | $9.26 | $11.31 | 865,350 | — | — |
| 2000-09-08 | $9.11 | $11.13 | 634,163 | — | — |
| 2000-09-07 | $8.87 | $10.84 | 342,225 | — | — |
| 2000-09-06 | $8.93 | $10.90 | 662,175 | — | — |
| 2000-09-05 | $8.67 | $10.59 | 567,000 | — | — |
| 2000-09-01 | $8.63 | $10.54 | 257,850 | — | — |
| 2000-08-31 | $8.44 | $10.32 | 817,088 | — | — |
| 2000-08-30 | $8.85 | $10.81 | 2,480,288 | — | — |
| 2000-08-29 | $8.56 | $10.45 | 3,313,238 | — | — |
| 2000-08-28 | $8.04 | $9.82 | 499,500 | — | — |
| 2000-08-25 | $7.72 | $9.43 | 199,463 | — | — |
| 2000-08-24 | $7.85 | $9.59 | 489,375 | — | — |
| 2000-08-23 | $7.83 | $9.57 | 621,338 | — | — |
| 2000-08-22 | $7.85 | $9.59 | 441,113 | — | — |
| 2000-08-21 | $7.33 | $8.96 | 468,450 | — | — |
| 2000-08-18 | $7.41 | $9.05 | 388,125 | — | — |
| 2000-08-17 | $7.41 | $9.05 | 246,713 | — | — |
| 2000-08-16 | $7.61 | $9.30 | 185,625 | — | — |
| 2000-08-15 | $7.74 | $9.46 | 235,238 | — | — |
| 2000-08-14 | $7.93 | $9.68 | 417,825 | — | — |
| 2000-08-11 | $7.94 | $9.71 | 259,875 | — | — |
| 2000-08-10 | $7.59 | $9.28 | 233,550 | — | — |
| 2000-08-09 | $7.83 | $9.57 | 425,250 | — | — |
| 2000-08-08 | $7.81 | $9.55 | 396,225 | — | — |
| 2000-08-07 | $8.04 | $9.82 | 700,313 | — | — |
| 2000-08-04 | $7.81 | $9.55 | 340,538 | — | — |
| 2000-08-03 | $7.57 | $9.25 | 363,488 | — | — |
| 2000-08-02 | $7.52 | $9.18 | 449,550 | — | — |
| 2000-08-01 | $7.20 | $8.80 | 277,763 | — | — |
| 2000-07-31 | $7.41 | $9.05 | 407,025 | — | — |
| 2000-07-28 | $6.91 | $8.44 | 832,613 | — | — |
| 2000-07-27 | $7.06 | $8.62 | 429,300 | — | — |
| 2000-07-26 | $7.39 | $9.03 | 217,013 | — | — |
| 2000-07-25 | $7.57 | $9.25 | 215,325 | — | — |
| 2000-07-24 | $7.35 | $8.98 | 415,800 | — | — |
| 2000-07-21 | $7.28 | $8.89 | 250,763 | — | — |
| 2000-07-20 | $7.30 | $8.91 | 328,388 | — | — |
| 2000-07-19 | $7.15 | $8.73 | 204,525 | — | — |
| 2000-07-18 | $7.30 | $8.91 | 382,725 | — | — |
| 2000-07-17 | $7.30 | $8.91 | 277,088 | — | — |
| 2000-07-14 | $7.48 | $9.14 | 422,888 | — | — |
| 2000-07-13 | $7.57 | $9.25 | 834,300 | — | — |
| 2000-07-12 | $8.13 | $9.93 | 2,645,325 | — | — |
| 2000-07-11 | $7.17 | $8.76 | 1,014,525 | — | — |
| 2000-07-10 | $6.98 | $8.53 | 342,225 | — | — |
| 2000-07-07 | $6.81 | $8.33 | 202,500 | — | — |
| 2000-07-06 | $6.74 | $8.23 | 335,138 | — | — |
| 2000-07-05 | $6.63 | $8.10 | 496,125 | — | — |
| 2000-07-03 | $6.74 | $8.23 | 127,913 | — | — |
| 2000-06-30 | $6.66 | $8.14 | 1,372,275 | — | — |
| 2000-06-29 | $6.89 | $8.42 | 271,013 | — | — |
| 2000-06-28 | $6.96 | $8.51 | 810,000 | — | — |
| 2000-06-27 | $6.85 | $8.37 | 287,213 | — | — |
| 2000-06-26 | $6.83 | $8.35 | 549,113 | — | — |
| 2000-06-23 | $6.74 | $8.23 | 462,713 | — | — |
| 2000-06-22 | $6.72 | $8.21 | 589,950 | — | — |
| 2000-06-21 | $6.56 | $8.01 | 363,488 | — | — |
| 2000-06-20 | $6.76 | $8.26 | 499,163 | — | — |
| 2000-06-19 | $6.80 | $8.30 | 440,438 | — | — |
| 2000-06-16 | $6.44 | $7.87 | 650,025 | — | — |
| 2000-06-15 | $6.43 | $7.82 | 385,088 | — | — |
| 2000-06-14 | $6.31 | $7.69 | 332,100 | — | — |
| 2000-06-13 | $6.22 | $7.57 | 271,688 | — | — |
| 2000-06-12 | $6.13 | $7.46 | 112,388 | — | — |
| 2000-06-09 | $6.22 | $7.57 | 206,213 | — | — |
| 2000-06-08 | $6.13 | $7.46 | 135,000 | — | — |
| 2000-06-07 | $6.33 | $7.71 | 332,775 | — | — |
| 2000-06-06 | $6.17 | $7.51 | 135,338 | — | — |
| 2000-06-05 | $6.28 | $7.64 | 351,338 | — | — |
| 2000-06-02 | $6.30 | $7.67 | 435,713 | — | — |
| 2000-06-01 | $6.00 | $7.30 | 314,888 | — | — |
| 2000-05-31 | $5.81 | $7.08 | 325,013 | — | — |
| 2000-05-30 | $5.81 | $7.08 | 190,350 | — | — |
| 2000-05-26 | $5.69 | $6.92 | 246,038 | — | — |
| 2000-05-25 | $5.69 | $6.92 | 539,663 | — | — |
| 2000-05-24 | $5.87 | $7.15 | 348,638 | — | — |
| 2000-05-23 | $5.78 | $7.03 | 290,250 | — | — |
| 2000-05-22 | $5.87 | $7.15 | 248,400 | — | — |
| 2000-05-19 | $5.91 | $7.19 | 512,325 | — | — |
| 2000-05-18 | $6.00 | $7.30 | 353,025 | — | — |
| 2000-05-17 | $6.07 | $7.39 | 314,888 | — | — |
| 2000-05-16 | $6.17 | $7.51 | 281,475 | — | — |
| 2000-05-15 | $6.09 | $7.42 | 279,788 | — | — |
| 2000-05-12 | $5.91 | $7.19 | 486,000 | — | — |
| 2000-05-11 | $5.85 | $7.12 | 256,500 | — | — |
| 2000-05-10 | $5.61 | $6.83 | 524,138 | — | — |
| 2000-05-09 | $6.00 | $7.30 | 813,038 | — | — |
| 2000-05-08 | $5.70 | $6.94 | 455,625 | — | — |
| 2000-05-05 | $5.70 | $6.94 | 236,925 | — | — |
| 2000-05-04 | $5.63 | $6.85 | 308,475 | — | — |
| 2000-05-03 | $5.56 | $6.76 | 358,088 | — | — |
| 2000-05-02 | $5.74 | $6.99 | 420,525 | — | — |
| 2000-05-01 | $5.93 | $7.21 | 506,588 | — | — |
| 2000-04-28 | $5.96 | $7.26 | 676,350 | — | — |
| 2000-04-27 | $5.80 | $7.06 | 884,250 | — | — |
| 2000-04-26 | $5.78 | $7.03 | 786,375 | — | — |
| 2000-04-25 | $5.67 | $6.90 | 668,925 | — | — |
| 2000-04-24 | $5.33 | $6.49 | 335,475 | — | — |
| 2000-04-20 | $5.28 | $6.43 | 394,875 | — | — |
| 2000-04-19 | $5.31 | $6.47 | 447,863 | — | — |
| 2000-04-18 | $5.30 | $6.45 | 608,850 | — | — |
| 2000-04-17 | $5.07 | $6.18 | 527,513 | — | — |
| 2000-04-14 | $5.02 | $6.11 | 1,394,550 | — | — |
| 2000-04-13 | $5.50 | $6.70 | 189,000 | — | — |
| 2000-04-12 | $5.61 | $6.83 | 502,538 | — | — |
| 2000-04-11 | $5.63 | $6.85 | 315,225 | — | — |
| 2000-04-10 | $5.74 | $6.99 | 410,063 | — | — |
| 2000-04-07 | $5.69 | $6.92 | 312,525 | — | — |
| 2000-04-06 | $5.89 | $7.17 | 240,300 | — | — |
| 2000-04-05 | $5.80 | $7.06 | 216,000 | — | — |
| 2000-04-04 | $5.69 | $6.92 | 1,069,875 | — | — |
| 2000-04-03 | $6.06 | $7.37 | 471,825 | — | — |
| 2000-03-31 | $6.15 | $7.48 | 1,048,613 | — | — |
| 2000-03-30 | $5.91 | $7.19 | 705,375 | — | — |
| 2000-03-29 | $5.98 | $7.28 | 770,175 | — | — |
| 2000-03-28 | $5.96 | $7.26 | 1,173,488 | — | — |
| 2000-03-27 | $6.11 | $7.44 | 737,438 | — | — |
| 2000-03-24 | $6.44 | $7.85 | 1,316,925 | — | — |
| 2000-03-23 | $5.91 | $7.19 | 624,375 | — | — |
| 2000-03-22 | $5.93 | $7.21 | 304,763 | — | — |
| 2000-03-21 | $5.93 | $7.21 | 319,613 | — | — |
| 2000-03-20 | $5.98 | $7.28 | 767,475 | — | — |
| 2000-03-17 | $5.89 | $7.17 | 368,213 | — | — |
| 2000-03-16 | $5.94 | $7.21 | 657,788 | — | — |
| 2000-03-15 | $5.57 | $6.76 | 183,263 | — | — |
| 2000-03-14 | $5.57 | $6.76 | 203,850 | — | — |
| 2000-03-13 | $5.59 | $6.78 | 310,500 | — | — |
| 2000-03-10 | $5.63 | $6.83 | 657,113 | — | — |
| 2000-03-09 | $5.69 | $6.90 | 440,100 | — | — |
| 2000-03-08 | $5.61 | $6.81 | 387,788 | — | — |
| 2000-03-07 | $5.72 | $6.94 | 210,600 | — | — |
| 2000-03-06 | $6.15 | $7.46 | 265,275 | — | — |
| 2000-03-03 | $6.09 | $7.39 | 462,713 | — | — |
| 2000-03-02 | $5.98 | $7.25 | 201,488 | — | — |
| 2000-03-01 | $5.94 | $7.21 | 1,022,963 | — | — |
| 2000-02-29 | $5.85 | $7.10 | 683,775 | — | — |
| 2000-02-28 | $5.61 | $6.81 | 368,888 | — | — |
| 2000-02-25 | $5.33 | $6.47 | 197,438 | — | — |
| 2000-02-24 | $5.48 | $6.65 | 511,650 | — | — |
| 2000-02-23 | $5.44 | $6.60 | 615,600 | — | — |
| 2000-02-22 | $5.35 | $6.49 | 424,238 | — | — |
| 2000-02-18 | $5.33 | $6.47 | 454,275 | — | — |
| 2000-02-17 | $5.48 | $6.65 | 391,500 | — | — |
| 2000-02-16 | $5.50 | $6.67 | 170,775 | — | — |
| 2000-02-15 | $5.59 | $6.78 | 286,538 | — | — |
| 2000-02-14 | $5.44 | $6.60 | 259,538 | — | — |
| 2000-02-11 | $5.46 | $6.63 | 427,950 | — | — |
| 2000-02-10 | $5.59 | $6.78 | 312,863 | — | — |
| 2000-02-09 | $5.56 | $6.74 | 346,613 | — | — |
| 2000-02-08 | $5.70 | $6.92 | 361,125 | — | — |
| 2000-02-07 | $5.83 | $7.08 | 373,950 | — | — |
| 2000-02-04 | $5.89 | $7.14 | 560,925 | — | — |
| 2000-02-03 | $5.69 | $6.90 | 303,750 | — | — |
| 2000-02-02 | $5.57 | $6.76 | 285,525 | — | — |
| 2000-02-01 | $5.52 | $6.69 | 301,388 | — | — |
| 2000-01-31 | $5.63 | $6.83 | 630,113 | — | — |
| 2000-01-28 | $5.56 | $6.74 | 427,275 | — | — |
| 2000-01-27 | $5.80 | $7.03 | 2,330,775 | — | — |
| 2000-01-26 | $5.41 | $6.56 | 1,329,750 | — | — |
| 2000-01-25 | $5.33 | $6.47 | 938,925 | — | — |
| 2000-01-24 | $5.19 | $6.29 | 463,050 | — | — |
| 2000-01-21 | $5.09 | $6.18 | 1,362,150 | — | — |
| 2000-01-20 | $5.15 | $6.24 | 857,588 | — | — |
| 2000-01-19 | $5.20 | $6.31 | 613,575 | — | — |
| 2000-01-18 | $5.37 | $6.51 | 485,325 | — | — |
| 2000-01-14 | $5.19 | $6.29 | 707,738 | — | — |
| 2000-01-13 | $5.50 | $6.67 | 454,613 | — | — |
| 2000-01-12 | $5.19 | $6.29 | 271,350 | — | — |
| 2000-01-11 | $5.13 | $6.22 | 339,525 | — | — |
| 2000-01-10 | $5.07 | $6.15 | 274,050 | — | — |
| 2000-01-07 | $5.04 | $6.11 | 811,013 | — | — |
| 2000-01-06 | $4.98 | $6.04 | 527,513 | — | — |
| 2000-01-05 | $4.98 | $6.04 | 404,663 | — | — |
| 2000-01-04 | $5.04 | $6.11 | 1,102,950 | — | — |
| 2000-01-03 | $5.22 | $6.33 | 347,963 | — | — |