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
- 1997-11-12 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 | $6.88 | $6.87 | 156,600 | — | — |
| 2000-12-28 | $7.13 | $7.13 | 157,500 | — | — |
| 2000-12-27 | $6.75 | $6.75 | 98,700 | — | — |
| 2000-12-26 | $6.56 | $6.56 | 105,300 | — | — |
| 2000-12-22 | $6.44 | $6.44 | 82,500 | — | — |
| 2000-12-21 | $6.00 | $6.00 | 289,000 | — | — |
| 2000-12-20 | $6.00 | $6.00 | 236,100 | — | — |
| 2000-12-19 | $6.25 | $6.25 | 96,100 | — | — |
| 2000-12-18 | $6.50 | $6.50 | 58,100 | — | — |
| 2000-12-15 | $6.50 | $6.50 | 110,000 | — | — |
| 2000-12-14 | $6.56 | $6.56 | 287,300 | — | — |
| 2000-12-13 | $6.56 | $6.56 | 165,800 | — | — |
| 2000-12-12 | $7.13 | $7.13 | 301,500 | — | — |
| 2000-12-11 | $7.81 | $7.81 | 83,200 | — | — |
| 2000-12-08 | $7.75 | $7.75 | 45,300 | — | — |
| 2000-12-07 | $7.81 | $7.81 | 71,600 | — | — |
| 2000-12-06 | $7.94 | $7.94 | 56,100 | — | — |
| 2000-12-05 | $8.00 | $8.00 | 51,300 | — | — |
| 2000-12-04 | $7.81 | $7.81 | 30,600 | — | — |
| 2000-12-01 | $8.00 | $8.00 | 48,500 | — | — |
| 2000-11-30 | $8.00 | $8.00 | 128,000 | — | — |
| 2000-11-29 | $7.88 | $7.87 | 29,600 | — | — |
| 2000-11-28 | $7.81 | $7.81 | 38,600 | — | — |
| 2000-11-27 | $7.88 | $7.87 | 72,000 | — | — |
| 2000-11-24 | $8.06 | $8.06 | 11,300 | — | — |
| 2000-11-22 | $8.19 | $8.19 | 15,400 | — | — |
| 2000-11-21 | $8.56 | $8.56 | 13,200 | — | — |
| 2000-11-20 | $8.75 | $8.75 | 38,500 | — | — |
| 2000-11-17 | $8.38 | $8.38 | 23,000 | — | — |
| 2000-11-16 | $8.63 | $8.62 | 23,100 | — | — |
| 2000-11-15 | $9.00 | $9.00 | 56,900 | — | — |
| 2000-11-14 | $8.75 | $8.75 | 76,800 | — | — |
| 2000-11-13 | $8.50 | $8.50 | 55,600 | — | — |
| 2000-11-10 | $8.25 | $8.25 | 25,000 | — | — |
| 2000-11-09 | $8.19 | $8.19 | 62,800 | — | — |
| 2000-11-08 | $8.19 | $8.19 | 73,900 | — | — |
| 2000-11-07 | $8.75 | $8.75 | 94,600 | — | — |
| 2000-11-06 | $8.75 | $8.75 | 53,900 | — | — |
| 2000-11-03 | $8.75 | $8.75 | 75,000 | — | — |
| 2000-11-02 | $8.81 | $8.81 | 52,400 | — | — |
| 2000-11-01 | $8.63 | $8.62 | 54,400 | — | — |
| 2000-10-31 | $8.94 | $8.94 | 225,300 | — | — |
| 2000-10-30 | $8.63 | $8.62 | 85,600 | — | — |
| 2000-10-27 | $8.38 | $8.38 | 48,300 | — | — |
| 2000-10-26 | $8.44 | $8.44 | 49,700 | — | — |
| 2000-10-25 | $8.44 | $8.44 | 39,300 | — | — |
| 2000-10-24 | $8.44 | $8.44 | 55,600 | — | — |
| 2000-10-23 | $8.25 | $8.25 | 56,900 | — | — |
| 2000-10-20 | $8.06 | $8.06 | 103,900 | — | — |
| 2000-10-19 | $7.88 | $7.87 | 46,400 | — | — |
| 2000-10-18 | $7.50 | $7.50 | 58,100 | — | — |
| 2000-10-17 | $7.75 | $7.75 | 26,800 | — | — |
| 2000-10-16 | $7.50 | $7.50 | 136,400 | — | — |
| 2000-10-13 | $7.94 | $7.94 | 37,300 | — | — |
| 2000-10-12 | $7.69 | $7.69 | 138,000 | — | — |
| 2000-10-11 | $7.50 | $7.50 | 128,800 | — | — |
| 2000-10-10 | $7.25 | $7.25 | 243,400 | — | — |
| 2000-10-09 | $6.63 | $6.62 | 201,600 | — | — |
| 2000-10-06 | $7.25 | $7.25 | 902,500 | — | — |
| 2000-10-05 | $7.81 | $7.81 | 84,300 | — | — |
| 2000-10-04 | $7.94 | $7.94 | 79,900 | — | — |
| 2000-10-03 | $8.06 | $8.06 | 106,200 | — | — |
| 2000-10-02 | $8.13 | $8.12 | 53,000 | — | — |
| 2000-09-29 | $8.31 | $8.31 | 132,500 | — | — |
| 2000-09-28 | $8.81 | $8.81 | 39,300 | — | — |
| 2000-09-27 | $8.88 | $8.87 | 66,000 | — | — |
| 2000-09-26 | $8.63 | $8.62 | 196,900 | — | — |
| 2000-09-25 | $8.94 | $8.94 | 163,900 | — | — |
| 2000-09-22 | $9.00 | $9.00 | 20,600 | — | — |
| 2000-09-21 | $9.19 | $9.19 | 26,400 | — | — |
| 2000-09-20 | $9.13 | $9.12 | 34,000 | — | — |
| 2000-09-19 | $9.44 | $9.44 | 41,900 | — | — |
| 2000-09-18 | $9.50 | $9.50 | 125,600 | — | — |
| 2000-09-15 | $9.50 | $9.50 | 63,500 | — | — |
| 2000-09-14 | $9.75 | $9.75 | 196,100 | — | — |
| 2000-09-13 | $9.25 | $9.25 | 293,300 | — | — |
| 2000-09-12 | $9.31 | $9.31 | 336,500 | — | — |
| 2000-09-11 | $9.88 | $9.87 | 249,100 | — | — |
| 2000-09-08 | $10.25 | $10.25 | 51,300 | — | — |
| 2000-09-07 | $10.31 | $10.31 | 113,800 | — | — |
| 2000-09-06 | $10.25 | $10.25 | 111,000 | — | — |
| 2000-09-05 | $10.13 | $10.13 | 78,200 | — | — |
| 2000-09-01 | $10.25 | $10.25 | 119,300 | — | — |
| 2000-08-31 | $10.56 | $10.56 | 39,300 | — | — |
| 2000-08-30 | $10.69 | $10.69 | 116,000 | — | — |
| 2000-08-29 | $10.75 | $10.75 | 100,100 | — | — |
| 2000-08-28 | $11.00 | $11.00 | 77,700 | — | — |
| 2000-08-25 | $11.00 | $11.00 | 66,000 | — | — |
| 2000-08-24 | $11.63 | $11.62 | 31,300 | — | — |
| 2000-08-23 | $11.63 | $11.62 | 27,300 | — | — |
| 2000-08-22 | $11.81 | $11.81 | 53,200 | — | — |
| 2000-08-21 | $12.13 | $12.13 | 62,700 | — | — |
| 2000-08-18 | $12.13 | $12.13 | 23,900 | — | — |
| 2000-08-17 | $12.13 | $12.13 | 74,900 | — | — |
| 2000-08-16 | $12.13 | $12.13 | 112,600 | — | — |
| 2000-08-15 | $11.69 | $11.69 | 68,500 | — | — |
| 2000-08-14 | $11.69 | $11.69 | 97,700 | — | — |
| 2000-08-11 | $11.81 | $11.81 | 104,600 | — | — |
| 2000-08-10 | $11.50 | $11.50 | 97,600 | — | — |
| 2000-08-09 | $11.69 | $11.69 | 218,900 | — | — |
| 2000-08-08 | $10.88 | $10.87 | 48,400 | — | — |
| 2000-08-07 | $10.56 | $10.56 | 40,900 | — | — |
| 2000-08-04 | $10.88 | $10.87 | 13,700 | — | — |
| 2000-08-03 | $10.94 | $10.94 | 58,000 | — | — |
| 2000-08-02 | $11.00 | $11.00 | 29,300 | — | — |
| 2000-08-01 | $11.13 | $11.12 | 40,600 | — | — |
| 2000-07-31 | $11.44 | $11.44 | 102,200 | — | — |
| 2000-07-28 | $11.50 | $11.50 | 130,900 | — | — |
| 2000-07-27 | $11.38 | $11.37 | 154,700 | — | — |
| 2000-07-26 | $11.69 | $11.69 | 257,300 | — | — |
| 2000-07-25 | $10.63 | $10.62 | 184,800 | — | — |
| 2000-07-24 | $9.88 | $9.87 | 58,600 | — | — |
| 2000-07-21 | $9.75 | $9.75 | 131,300 | — | — |
| 2000-07-20 | $9.56 | $9.56 | 149,000 | — | — |
| 2000-07-19 | $9.75 | $9.75 | 53,100 | — | — |
| 2000-07-18 | $9.88 | $9.87 | 47,800 | — | — |
| 2000-07-17 | $10.13 | $10.13 | 64,400 | — | — |
| 2000-07-14 | $10.31 | $10.31 | 43,200 | — | — |
| 2000-07-13 | $10.44 | $10.44 | 133,200 | — | — |
| 2000-07-12 | $10.56 | $10.56 | 51,100 | — | — |
| 2000-07-11 | $10.50 | $10.50 | 51,600 | — | — |
| 2000-07-10 | $10.63 | $10.62 | 59,500 | — | — |
| 2000-07-07 | $10.81 | $10.81 | 21,100 | — | — |
| 2000-07-06 | $10.81 | $10.81 | 30,200 | — | — |
| 2000-07-05 | $10.88 | $10.87 | 17,900 | — | — |
| 2000-07-03 | $10.69 | $10.69 | 20,600 | — | — |
| 2000-06-30 | $10.69 | $10.69 | 341,000 | — | — |
| 2000-06-29 | $11.25 | $11.25 | 73,600 | — | — |
| 2000-06-28 | $11.13 | $11.12 | 71,700 | — | — |
| 2000-06-27 | $11.00 | $11.00 | 141,300 | — | — |
| 2000-06-26 | $10.81 | $10.81 | 49,000 | — | — |
| 2000-06-23 | $10.38 | $10.37 | 32,100 | — | — |
| 2000-06-22 | $10.25 | $10.25 | 112,400 | — | — |
| 2000-06-21 | $10.00 | $10.00 | 98,600 | — | — |
| 2000-06-20 | $9.81 | $9.81 | 47,200 | — | — |
| 2000-06-19 | $9.69 | $9.69 | 61,100 | — | — |
| 2000-06-16 | $9.81 | $9.81 | 53,800 | — | — |
| 2000-06-15 | $10.00 | $10.00 | 44,700 | — | — |
| 2000-06-14 | $10.00 | $10.00 | 85,400 | — | — |
| 2000-06-13 | $10.50 | $10.50 | 45,700 | — | — |
| 2000-06-12 | $10.88 | $10.87 | 60,400 | — | — |
| 2000-06-09 | $11.00 | $11.00 | 105,300 | — | — |
| 2000-06-08 | $10.75 | $10.75 | 42,500 | — | — |
| 2000-06-07 | $10.81 | $10.81 | 53,500 | — | — |
| 2000-06-06 | $10.63 | $10.62 | 52,100 | — | — |
| 2000-06-05 | $10.50 | $10.50 | 47,900 | — | — |
| 2000-06-02 | $10.50 | $10.50 | 100,800 | — | — |
| 2000-06-01 | $9.94 | $9.94 | 34,100 | — | — |
| 2000-05-31 | $9.75 | $9.75 | 36,900 | — | — |
| 2000-05-30 | $9.88 | $9.87 | 57,800 | — | — |
| 2000-05-26 | $10.13 | $10.13 | 37,300 | — | — |
| 2000-05-25 | $10.25 | $10.25 | 98,500 | — | — |
| 2000-05-24 | $10.38 | $10.37 | 104,800 | — | — |
| 2000-05-23 | $10.38 | $10.37 | 50,500 | — | — |
| 2000-05-22 | $10.69 | $10.69 | 76,700 | — | — |
| 2000-05-19 | $10.94 | $10.94 | 40,100 | — | — |
| 2000-05-18 | $10.75 | $10.75 | 26,800 | — | — |
| 2000-05-17 | $10.88 | $10.87 | 42,000 | — | — |
| 2000-05-16 | $11.06 | $11.06 | 52,000 | — | — |
| 2000-05-15 | $11.06 | $11.06 | 66,600 | — | — |
| 2000-05-12 | $10.75 | $10.75 | 43,200 | — | — |
| 2000-05-11 | $10.81 | $10.81 | 59,000 | — | — |
| 2000-05-10 | $10.56 | $10.56 | 43,300 | — | — |
| 2000-05-09 | $10.63 | $10.62 | 55,700 | — | — |
| 2000-05-08 | $10.88 | $10.87 | 99,800 | — | — |
| 2000-05-05 | $10.75 | $10.75 | 58,300 | — | — |
| 2000-05-04 | $10.50 | $10.50 | 69,900 | — | — |
| 2000-05-03 | $10.63 | $10.62 | 39,900 | — | — |
| 2000-05-02 | $10.38 | $10.37 | 134,800 | — | — |
| 2000-05-01 | $10.88 | $10.87 | 119,900 | — | — |
| 2000-04-28 | $11.13 | $11.12 | 100,300 | — | — |
| 2000-04-27 | $11.19 | $11.19 | 173,600 | — | — |
| 2000-04-26 | $10.94 | $10.94 | 108,000 | — | — |
| 2000-04-25 | $10.69 | $10.69 | 234,400 | — | — |
| 2000-04-24 | $9.88 | $9.87 | 76,700 | — | — |
| 2000-04-20 | $10.06 | $10.06 | 27,500 | — | — |
| 2000-04-19 | $9.94 | $9.94 | 49,500 | — | — |
| 2000-04-18 | $9.63 | $9.62 | 74,700 | — | — |
| 2000-04-17 | $9.50 | $9.50 | 212,600 | — | — |
| 2000-04-14 | $9.63 | $9.62 | 228,800 | — | — |
| 2000-04-13 | $10.56 | $10.56 | 91,200 | — | — |
| 2000-04-12 | $10.50 | $10.50 | 51,400 | — | — |
| 2000-04-11 | $10.00 | $10.00 | 123,500 | — | — |
| 2000-04-10 | $10.13 | $10.13 | 205,400 | — | — |
| 2000-04-07 | $9.94 | $9.94 | 244,700 | — | — |
| 2000-04-06 | $9.75 | $9.75 | 61,500 | — | — |
| 2000-04-05 | $9.56 | $9.56 | 73,500 | — | — |
| 2000-04-04 | $9.50 | $9.50 | 50,200 | — | — |
| 2000-04-03 | $9.69 | $9.69 | 145,300 | — | — |
| 2000-03-31 | $9.44 | $9.44 | 91,800 | — | — |
| 2000-03-30 | $8.88 | $8.87 | 98,800 | — | — |
| 2000-03-29 | $9.00 | $9.00 | 53,500 | — | — |
| 2000-03-28 | $9.13 | $9.12 | 135,900 | — | — |
| 2000-03-27 | $9.06 | $9.06 | 115,000 | — | — |
| 2000-03-24 | $9.69 | $9.69 | 48,000 | — | — |
| 2000-03-23 | $9.38 | $9.37 | 116,600 | — | — |
| 2000-03-22 | $9.75 | $9.75 | 127,000 | — | — |
| 2000-03-21 | $9.38 | $9.37 | 108,500 | — | — |
| 2000-03-20 | $9.25 | $9.25 | 169,100 | — | — |
| 2000-03-17 | $8.56 | $8.56 | 44,900 | — | — |
| 2000-03-16 | $8.31 | $8.31 | 114,800 | — | — |
| 2000-03-15 | $8.44 | $8.44 | 213,200 | — | — |
| 2000-03-14 | $8.63 | $8.62 | 177,100 | — | — |
| 2000-03-13 | $9.13 | $9.12 | 63,000 | — | — |
| 2000-03-10 | $9.38 | $9.37 | 135,100 | — | — |
| 2000-03-09 | $9.00 | $9.00 | 60,100 | — | — |
| 2000-03-08 | $8.44 | $8.44 | 97,700 | — | — |
| 2000-03-07 | $8.81 | $8.81 | 104,000 | — | — |
| 2000-03-06 | $9.25 | $9.25 | 165,600 | — | — |
| 2000-03-03 | $8.44 | $8.44 | 74,900 | — | — |
| 2000-03-02 | $8.63 | $8.62 | 49,400 | — | — |
| 2000-03-01 | $8.88 | $8.87 | 73,100 | — | — |
| 2000-02-29 | $8.56 | $8.56 | 35,900 | — | — |
| 2000-02-28 | $8.50 | $8.50 | 43,400 | — | — |
| 2000-02-25 | $8.75 | $8.75 | 100,800 | — | — |
| 2000-02-24 | $9.25 | $9.25 | 161,900 | — | — |
| 2000-02-23 | $9.81 | $9.81 | 215,200 | — | — |
| 2000-02-22 | $9.56 | $9.56 | 367,400 | — | — |
| 2000-02-18 | $9.13 | $9.12 | 443,900 | — | — |
| 2000-02-17 | $8.50 | $8.50 | 84,500 | — | — |
| 2000-02-16 | $8.06 | $8.06 | 155,400 | — | — |
| 2000-02-15 | $8.13 | $8.12 | 248,600 | — | — |
| 2000-02-14 | $8.00 | $8.00 | 113,800 | — | — |
| 2000-02-11 | $8.00 | $8.00 | 65,400 | — | — |
| 2000-02-10 | $7.88 | $7.87 | 187,100 | — | — |
| 2000-02-09 | $8.00 | $8.00 | 199,300 | — | — |
| 2000-02-08 | $8.19 | $8.19 | 132,400 | — | — |
| 2000-02-07 | $8.31 | $8.31 | 195,200 | — | — |
| 2000-02-04 | $8.50 | $8.50 | 130,100 | — | — |
| 2000-02-03 | $8.50 | $8.50 | 321,400 | — | — |
| 2000-02-02 | $8.75 | $8.75 | 199,200 | — | — |
| 2000-02-01 | $8.13 | $8.12 | 295,200 | — | — |
| 2000-01-31 | $7.69 | $7.69 | 275,900 | — | — |
| 2000-01-28 | $8.06 | $8.06 | 314,500 | — | — |
| 2000-01-27 | $8.38 | $8.38 | 194,600 | — | — |
| 2000-01-26 | $8.44 | $8.44 | 250,000 | — | — |
| 2000-01-25 | $8.75 | $8.75 | 195,800 | — | — |
| 2000-01-24 | $8.94 | $8.94 | 228,400 | — | — |
| 2000-01-21 | $8.38 | $8.38 | 708,200 | — | — |
| 2000-01-20 | $8.44 | $8.44 | 93,300 | — | — |
| 2000-01-19 | $8.81 | $8.81 | 30,000 | — | — |
| 2000-01-18 | $9.00 | $9.00 | 171,700 | — | — |
| 2000-01-14 | $9.06 | $9.06 | 451,900 | — | — |
| 2000-01-13 | $9.00 | $9.00 | 104,700 | — | — |
| 2000-01-12 | $8.75 | $8.75 | 228,500 | — | — |
| 2000-01-11 | $8.88 | $8.87 | 182,600 | — | — |
| 2000-01-10 | $9.25 | $9.25 | 47,400 | — | — |
| 2000-01-07 | $9.38 | $9.37 | 162,200 | — | — |
| 2000-01-06 | $9.13 | $9.12 | 303,300 | — | — |
| 2000-01-05 | $9.50 | $9.50 | 133,100 | — | — |
| 2000-01-04 | $9.44 | $9.44 | 59,600 | — | — |
| 2000-01-03 | $9.81 | $9.81 | 75,600 | — | — |