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
- 1980-03-17 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 | $7.38 | $9.97 | 135,000 | — | — |
| 2000-12-28 | $6.56 | $8.87 | 31,600 | — | — |
| 2000-12-27 | $6.63 | $8.96 | 28,900 | — | — |
| 2000-12-26 | $6.50 | $8.79 | 16,100 | — | — |
| 2000-12-22 | $6.50 | $8.79 | 20,400 | — | — |
| 2000-12-21 | $6.75 | $9.13 | 34,200 | — | — |
| 2000-12-20 | $6.94 | $9.38 | 14,500 | — | — |
| 2000-12-19 | $6.88 | $9.30 | 40,400 | — | — |
| 2000-12-18 | $6.63 | $8.96 | 31,000 | — | — |
| 2000-12-15 | $6.69 | $9.04 | 22,800 | — | — |
| 2000-12-14 | $6.56 | $8.87 | 10,500 | — | — |
| 2000-12-13 | $6.81 | $9.21 | 33,800 | — | — |
| 2000-12-12 | $6.50 | $8.79 | 13,900 | — | — |
| 2000-12-11 | $6.81 | $9.21 | 27,000 | — | — |
| 2000-12-08 | $6.63 | $8.96 | 25,600 | — | — |
| 2000-12-07 | $6.44 | $8.70 | 25,000 | — | — |
| 2000-12-06 | $6.94 | $9.38 | 2,600 | — | — |
| 2000-12-05 | $7.00 | $9.46 | 7,400 | — | — |
| 2000-12-04 | $6.88 | $9.30 | 20,400 | — | — |
| 2000-12-01 | $7.00 | $9.46 | 8,000 | — | — |
| 2000-11-30 | $6.94 | $9.38 | 59,300 | — | — |
| 2000-11-29 | $7.19 | $9.72 | 11,300 | — | — |
| 2000-11-28 | $7.38 | $9.97 | 12,600 | — | — |
| 2000-11-27 | $7.31 | $9.89 | 13,500 | — | — |
| 2000-11-24 | $7.00 | $9.46 | 2,100 | — | — |
| 2000-11-22 | $7.06 | $9.55 | 22,000 | — | — |
| 2000-11-21 | $7.13 | $9.63 | 12,700 | — | — |
| 2000-11-20 | $7.06 | $9.55 | 17,500 | — | — |
| 2000-11-17 | $7.25 | $9.80 | 15,800 | — | — |
| 2000-11-16 | $7.44 | $10.06 | 22,600 | — | — |
| 2000-11-15 | $7.38 | $9.97 | 44,500 | — | — |
| 2000-11-14 | $7.56 | $10.22 | 23,000 | — | — |
| 2000-11-13 | $7.63 | $10.31 | 20,200 | — | — |
| 2000-11-10 | $8.06 | $10.78 | 7,400 | — | — |
| 2000-11-09 | $8.19 | $10.95 | 7,300 | — | — |
| 2000-11-08 | $8.06 | $10.78 | 8,000 | — | — |
| 2000-11-07 | $8.31 | $11.11 | 30,200 | — | — |
| 2000-11-06 | $8.25 | $11.03 | 36,000 | — | — |
| 2000-11-03 | $7.94 | $10.61 | 13,200 | — | — |
| 2000-11-02 | $7.88 | $10.53 | 23,700 | — | — |
| 2000-11-01 | $8.25 | $11.03 | 24,000 | — | — |
| 2000-10-31 | $8.38 | $11.20 | 18,400 | — | — |
| 2000-10-30 | $7.88 | $10.53 | 22,900 | — | — |
| 2000-10-27 | $7.81 | $10.44 | 6,700 | — | — |
| 2000-10-26 | $7.94 | $10.61 | 6,500 | — | — |
| 2000-10-25 | $7.88 | $10.53 | 13,700 | — | — |
| 2000-10-24 | $7.69 | $10.28 | 3,400 | — | — |
| 2000-10-23 | $7.94 | $10.61 | 3,300 | — | — |
| 2000-10-20 | $8.00 | $10.70 | 24,400 | — | — |
| 2000-10-19 | $8.13 | $10.86 | 11,500 | — | — |
| 2000-10-18 | $7.75 | $10.36 | 13,500 | — | — |
| 2000-10-17 | $7.94 | $10.61 | 3,300 | — | — |
| 2000-10-16 | $7.94 | $10.61 | 9,300 | — | — |
| 2000-10-13 | $7.88 | $10.53 | 21,300 | — | — |
| 2000-10-12 | $8.19 | $10.95 | 8,800 | — | — |
| 2000-10-11 | $8.00 | $10.70 | 11,000 | — | — |
| 2000-10-10 | $8.00 | $10.70 | 14,400 | — | — |
| 2000-10-09 | $8.06 | $10.78 | 18,700 | — | — |
| 2000-10-06 | $7.88 | $10.53 | 48,700 | — | — |
| 2000-10-05 | $7.56 | $10.11 | 12,000 | — | — |
| 2000-10-04 | $7.56 | $10.11 | 38,400 | — | — |
| 2000-10-03 | $7.88 | $10.53 | 16,500 | — | — |
| 2000-10-02 | $8.13 | $10.86 | 6,500 | — | — |
| 2000-09-29 | $8.00 | $10.70 | 19,100 | — | — |
| 2000-09-28 | $7.94 | $10.61 | 16,000 | — | — |
| 2000-09-27 | $7.94 | $10.61 | 98,700 | — | — |
| 2000-09-26 | $8.56 | $11.45 | 6,300 | — | — |
| 2000-09-25 | $8.44 | $11.28 | 18,400 | — | — |
| 2000-09-22 | $8.56 | $11.45 | 28,000 | — | — |
| 2000-09-21 | $9.06 | $12.12 | 11,200 | — | — |
| 2000-09-20 | $9.13 | $12.20 | 31,400 | — | — |
| 2000-09-19 | $9.19 | $12.28 | 42,900 | — | — |
| 2000-09-18 | $9.13 | $12.20 | 12,600 | — | — |
| 2000-09-15 | $9.19 | $12.28 | 31,200 | — | — |
| 2000-09-14 | $9.38 | $12.53 | 14,800 | — | — |
| 2000-09-13 | $9.44 | $12.62 | 46,400 | — | — |
| 2000-09-12 | $9.69 | $12.95 | 1,600 | — | — |
| 2000-09-11 | $9.44 | $12.62 | 9,700 | — | — |
| 2000-09-08 | $9.50 | $12.70 | 3,800 | — | — |
| 2000-09-07 | $9.69 | $12.95 | 5,400 | — | — |
| 2000-09-06 | $9.69 | $12.95 | 7,000 | — | — |
| 2000-09-05 | $9.63 | $12.87 | 8,500 | — | — |
| 2000-09-01 | $9.63 | $12.87 | 21,400 | — | — |
| 2000-08-31 | $9.69 | $12.95 | 68,500 | — | — |
| 2000-08-30 | $10.31 | $13.79 | 15,200 | — | — |
| 2000-08-29 | $10.38 | $13.87 | 32,000 | — | — |
| 2000-08-28 | $10.19 | $13.62 | 24,700 | — | — |
| 2000-08-25 | $9.94 | $13.29 | 22,000 | — | — |
| 2000-08-24 | $9.63 | $12.87 | 8,400 | — | — |
| 2000-08-23 | $9.50 | $12.70 | 25,900 | — | — |
| 2000-08-22 | $9.50 | $12.70 | 4,800 | — | — |
| 2000-08-21 | $9.56 | $12.78 | 15,500 | — | — |
| 2000-08-18 | $9.69 | $12.95 | 11,400 | — | — |
| 2000-08-17 | $9.75 | $13.04 | 51,100 | — | — |
| 2000-08-16 | $9.56 | $12.78 | 19,800 | — | — |
| 2000-08-15 | $9.56 | $12.78 | 3,300 | — | — |
| 2000-08-14 | $9.25 | $12.37 | 46,600 | — | — |
| 2000-08-11 | $9.44 | $12.62 | 8,600 | — | — |
| 2000-08-10 | $9.31 | $12.33 | 27,200 | — | — |
| 2000-08-09 | $9.44 | $12.50 | 6,800 | — | — |
| 2000-08-08 | $9.44 | $12.50 | 19,000 | — | — |
| 2000-08-07 | $9.56 | $12.66 | 4,800 | — | — |
| 2000-08-04 | $9.56 | $12.66 | 8,700 | — | — |
| 2000-08-03 | $9.63 | $12.74 | 4,600 | — | — |
| 2000-08-02 | $9.56 | $12.66 | 8,500 | — | — |
| 2000-08-01 | $9.81 | $12.99 | 20,700 | — | — |
| 2000-07-31 | $9.69 | $12.83 | 15,300 | — | — |
| 2000-07-28 | $9.63 | $12.74 | 10,900 | — | — |
| 2000-07-27 | $9.81 | $12.99 | 70,700 | — | — |
| 2000-07-26 | $9.81 | $12.99 | 65,900 | — | — |
| 2000-07-25 | $8.88 | $11.75 | 46,200 | — | — |
| 2000-07-24 | $8.75 | $11.59 | 18,900 | — | — |
| 2000-07-21 | $8.63 | $11.42 | 8,200 | — | — |
| 2000-07-20 | $8.63 | $11.42 | 4,800 | — | — |
| 2000-07-19 | $8.63 | $11.42 | 11,300 | — | — |
| 2000-07-18 | $8.44 | $11.17 | 16,500 | — | — |
| 2000-07-17 | $8.50 | $11.25 | 21,000 | — | — |
| 2000-07-14 | $8.63 | $11.42 | 11,400 | — | — |
| 2000-07-13 | $8.69 | $11.50 | 11,200 | — | — |
| 2000-07-12 | $8.69 | $11.50 | 18,400 | — | — |
| 2000-07-11 | $8.88 | $11.75 | 14,500 | — | — |
| 2000-07-10 | $9.06 | $12.00 | 17,100 | — | — |
| 2000-07-07 | $9.00 | $11.92 | 22,100 | — | — |
| 2000-07-06 | $8.50 | $11.25 | 17,700 | — | — |
| 2000-07-05 | $8.38 | $11.09 | 43,300 | — | — |
| 2000-07-03 | $8.44 | $11.17 | 20,700 | — | — |
| 2000-06-30 | $8.52 | $11.27 | 160,000 | — | — |
| 2000-06-29 | $7.75 | $10.26 | 30,300 | — | — |
| 2000-06-28 | $7.81 | $10.34 | 33,000 | — | — |
| 2000-06-27 | $7.69 | $10.18 | 40,900 | — | — |
| 2000-06-26 | $7.94 | $10.51 | 32,200 | — | — |
| 2000-06-23 | $7.69 | $10.18 | 37,200 | — | — |
| 2000-06-22 | $7.88 | $10.43 | 40,700 | — | — |
| 2000-06-21 | $8.06 | $10.67 | 43,400 | — | — |
| 2000-06-20 | $8.06 | $10.67 | 56,800 | — | — |
| 2000-06-19 | $8.00 | $10.59 | 52,200 | — | — |
| 2000-06-16 | $8.19 | $10.84 | 49,100 | — | — |
| 2000-06-15 | $8.88 | $11.75 | 62,300 | — | — |
| 2000-06-14 | $9.13 | $12.08 | 20,200 | — | — |
| 2000-06-13 | $9.13 | $12.08 | 10,900 | — | — |
| 2000-06-12 | $9.19 | $12.16 | 37,300 | — | — |
| 2000-06-09 | $9.44 | $12.50 | 3,800 | — | — |
| 2000-06-08 | $9.44 | $12.50 | 14,100 | — | — |
| 2000-06-07 | $9.56 | $12.66 | 3,400 | — | — |
| 2000-06-06 | $9.56 | $12.66 | 11,200 | — | — |
| 2000-06-05 | $9.69 | $12.83 | 26,000 | — | — |
| 2000-06-02 | $9.81 | $12.99 | 9,500 | — | — |
| 2000-06-01 | $9.81 | $12.99 | 27,700 | — | — |
| 2000-05-31 | $9.69 | $12.83 | 5,600 | — | — |
| 2000-05-30 | $9.81 | $12.99 | 13,500 | — | — |
| 2000-05-26 | $10.06 | $13.32 | 7,700 | — | — |
| 2000-05-25 | $10.38 | $13.74 | 9,700 | — | — |
| 2000-05-24 | $10.75 | $14.23 | 26,000 | — | — |
| 2000-05-23 | $9.88 | $13.07 | 7,900 | — | — |
| 2000-05-22 | $9.63 | $12.74 | 7,500 | — | — |
| 2000-05-19 | $9.81 | $12.99 | 55,000 | — | — |
| 2000-05-18 | $9.38 | $12.41 | 113,700 | — | — |
| 2000-05-17 | $9.31 | $12.33 | 122,400 | — | — |
| 2000-05-16 | $9.19 | $12.16 | 165,200 | — | — |
| 2000-05-15 | $9.06 | $12.00 | 17,000 | — | — |
| 2000-05-12 | $8.94 | $11.83 | 191,600 | — | — |
| 2000-05-11 | $8.94 | $11.83 | 132,900 | — | — |
| 2000-05-10 | $8.94 | $11.71 | 37,200 | — | — |
| 2000-05-09 | $9.75 | $12.78 | 15,600 | — | — |
| 2000-05-08 | $10.13 | $13.27 | 49,100 | — | — |
| 2000-05-05 | $10.94 | $14.34 | 16,500 | — | — |
| 2000-05-04 | $11.19 | $14.66 | 5,100 | — | — |
| 2000-05-03 | $11.19 | $14.66 | 13,900 | — | — |
| 2000-05-02 | $11.06 | $14.50 | 33,700 | — | — |
| 2000-05-01 | $11.19 | $14.66 | 45,400 | — | — |
| 2000-04-28 | $11.19 | $14.66 | 8,900 | — | — |
| 2000-04-27 | $11.06 | $14.50 | 18,300 | — | — |
| 2000-04-26 | $10.94 | $14.34 | 9,500 | — | — |
| 2000-04-25 | $10.75 | $14.09 | 4,000 | — | — |
| 2000-04-24 | $11.06 | $14.50 | 12,000 | — | — |
| 2000-04-20 | $11.63 | $15.24 | 4,000 | — | — |
| 2000-04-19 | $12.06 | $15.81 | 15,300 | — | — |
| 2000-04-18 | $12.00 | $15.73 | 9,200 | — | — |
| 2000-04-17 | $12.00 | $15.73 | 26,900 | — | — |
| 2000-04-14 | $11.94 | $15.65 | 10,300 | — | — |
| 2000-04-13 | $12.25 | $16.06 | 12,200 | — | — |
| 2000-04-12 | $12.50 | $16.38 | 8,300 | — | — |
| 2000-04-11 | $13.13 | $17.20 | 8,000 | — | — |
| 2000-04-10 | $13.00 | $17.04 | 13,100 | — | — |
| 2000-04-07 | $13.56 | $17.78 | 16,800 | — | — |
| 2000-04-06 | $13.75 | $18.02 | 9,500 | — | — |
| 2000-04-05 | $14.00 | $18.35 | 14,300 | — | — |
| 2000-04-04 | $14.56 | $19.09 | 17,400 | — | — |
| 2000-04-03 | $15.75 | $20.64 | 8,200 | — | — |
| 2000-03-31 | $14.88 | $19.50 | 7,200 | — | — |
| 2000-03-30 | $15.06 | $19.74 | 500 | — | — |
| 2000-03-29 | $15.00 | $19.66 | 5,300 | — | — |
| 2000-03-28 | $14.50 | $19.01 | 1,900 | — | — |
| 2000-03-27 | $14.44 | $18.92 | 69,100 | — | — |
| 2000-03-24 | $14.75 | $19.33 | 1,100 | — | — |
| 2000-03-23 | $14.69 | $19.25 | 10,200 | — | — |
| 2000-03-22 | $15.44 | $20.23 | 52,400 | — | — |
| 2000-03-21 | $15.63 | $20.48 | 19,600 | — | — |
| 2000-03-20 | $14.88 | $19.50 | 5,100 | — | — |
| 2000-03-17 | $14.63 | $19.17 | 12,500 | — | — |
| 2000-03-16 | $14.31 | $18.76 | 8,700 | — | — |
| 2000-03-15 | $14.00 | $18.35 | 7,900 | — | — |
| 2000-03-14 | $14.19 | $18.60 | 13,800 | — | — |
| 2000-03-13 | $14.06 | $18.43 | 15,200 | — | — |
| 2000-03-10 | $13.56 | $17.78 | 5,500 | — | — |
| 2000-03-09 | $13.19 | $17.28 | 10,400 | — | — |
| 2000-03-08 | $12.63 | $16.55 | 7,200 | — | — |
| 2000-03-07 | $13.38 | $17.53 | 7,500 | — | — |
| 2000-03-06 | $13.75 | $18.02 | 1,100 | — | — |
| 2000-03-03 | $13.88 | $18.19 | 5,000 | — | — |
| 2000-03-02 | $14.00 | $18.35 | 1,400 | — | — |
| 2000-03-01 | $14.00 | $18.35 | 30,200 | — | — |
| 2000-02-29 | $13.56 | $17.78 | 5,800 | — | — |
| 2000-02-28 | $13.44 | $17.61 | 9,400 | — | — |
| 2000-02-25 | $12.94 | $16.96 | 5,100 | — | — |
| 2000-02-24 | $13.00 | $17.04 | 2,700 | — | — |
| 2000-02-23 | $13.06 | $17.12 | 16,500 | — | — |
| 2000-02-22 | $13.88 | $18.19 | 300 | — | — |
| 2000-02-18 | $13.94 | $18.27 | 14,300 | — | — |
| 2000-02-17 | $13.94 | $18.27 | 23,500 | — | — |
| 2000-02-16 | $13.94 | $18.27 | 31,600 | — | — |
| 2000-02-15 | $13.81 | $18.10 | 8,400 | — | — |
| 2000-02-14 | $13.50 | $17.69 | 36,500 | — | — |
| 2000-02-11 | $13.13 | $17.20 | 12,700 | — | — |
| 2000-02-10 | $13.50 | $17.58 | 11,900 | — | — |
| 2000-02-09 | $13.94 | $18.15 | 19,200 | — | — |
| 2000-02-08 | $14.31 | $18.63 | 12,600 | — | — |
| 2000-02-07 | $15.19 | $19.77 | 12,400 | — | — |
| 2000-02-04 | $15.25 | $19.85 | 7,700 | — | — |
| 2000-02-03 | $15.69 | $20.42 | 20,200 | — | — |
| 2000-02-02 | $15.75 | $20.51 | 5,500 | — | — |
| 2000-02-01 | $16.13 | $20.99 | 210,800 | — | — |
| 2000-01-31 | $16.19 | $21.08 | 23,500 | — | — |
| 2000-01-28 | $16.31 | $21.24 | 40,500 | — | — |
| 2000-01-27 | $16.31 | $21.24 | 5,300 | — | — |
| 2000-01-26 | $16.31 | $21.24 | 45,600 | — | — |
| 2000-01-25 | $16.25 | $21.16 | 19,300 | — | — |
| 2000-01-24 | $16.19 | $21.08 | 20,500 | — | — |
| 2000-01-21 | $16.19 | $21.08 | 31,300 | — | — |
| 2000-01-20 | $16.25 | $21.16 | 23,100 | — | — |
| 2000-01-19 | $16.38 | $21.32 | 4,600 | — | — |
| 2000-01-18 | $16.19 | $21.08 | 13,200 | — | — |
| 2000-01-14 | $16.19 | $21.08 | 5,400 | — | — |
| 2000-01-13 | $16.13 | $20.99 | 102,400 | — | — |
| 2000-01-12 | $15.88 | $20.67 | 21,300 | — | — |
| 2000-01-11 | $15.50 | $20.18 | 17,500 | — | — |
| 2000-01-10 | $15.44 | $20.10 | 33,600 | — | — |
| 2000-01-07 | $15.00 | $19.53 | 17,900 | — | — |
| 2000-01-06 | $14.88 | $19.37 | 86,600 | — | — |
| 2000-01-05 | $16.31 | $21.24 | 5,800 | — | — |
| 2000-01-04 | $16.31 | $21.24 | 3,500 | — | — |
| 2000-01-03 | $16.44 | $21.40 | 8,800 | — | — |