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
- 1999-11-16 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 | $9.23 | $9.50 | 3,499 | — | — |
| 2000-12-28 | $9.20 | $9.48 | 26,489 | — | — |
| 2000-12-27 | $9.05 | $9.32 | 500 | — | — |
| 2000-12-26 | $9.08 | $9.35 | 15,994 | — | — |
| 2000-12-22 | $9.08 | $9.35 | 0 | — | — |
| 2000-12-21 | $9.08 | $9.35 | 0 | — | — |
| 2000-12-20 | $9.08 | $9.35 | 9,496 | — | — |
| 2000-12-19 | $9.00 | $9.27 | 7,497 | — | — |
| 2000-12-18 | $9.00 | $9.27 | 29,488 | — | — |
| 2000-12-15 | $8.93 | $9.19 | 500 | — | — |
| 2000-12-14 | $8.83 | $9.09 | 3,499 | — | — |
| 2000-12-13 | $8.55 | $8.81 | 1,000 | — | — |
| 2000-12-12 | $8.70 | $8.96 | 13,994 | — | — |
| 2000-12-11 | $8.75 | $9.01 | 0 | — | — |
| 2000-12-08 | $8.75 | $9.01 | 8,996 | — | — |
| 2000-12-07 | $8.73 | $8.99 | 20,992 | — | — |
| 2000-12-06 | $8.60 | $8.86 | 19,492 | — | — |
| 2000-12-05 | $9.03 | $9.30 | 8,497 | — | — |
| 2000-12-04 | $9.03 | $9.30 | 0 | — | — |
| 2000-12-01 | $9.03 | $9.30 | 0 | — | — |
| 2000-11-30 | $9.03 | $9.30 | 22,491 | — | — |
| 2000-11-29 | $9.05 | $9.32 | 180,428 | — | — |
| 2000-11-28 | $9.03 | $9.30 | 6,497 | — | — |
| 2000-11-27 | $9.00 | $9.27 | 4,998 | — | — |
| 2000-11-24 | $9.10 | $9.37 | 2,999 | — | — |
| 2000-11-22 | $8.88 | $9.14 | 160,436 | — | — |
| 2000-11-21 | $8.88 | $9.14 | 2,499 | — | — |
| 2000-11-20 | $8.58 | $8.83 | 13,495 | — | — |
| 2000-11-17 | $8.45 | $8.70 | 10,996 | — | — |
| 2000-11-16 | $8.42 | $8.67 | 35,986 | — | — |
| 2000-11-15 | $8.53 | $8.78 | 4,998 | — | — |
| 2000-11-14 | $8.57 | $8.82 | 7,497 | — | — |
| 2000-11-13 | $8.68 | $8.94 | 30,988 | — | — |
| 2000-11-10 | $8.53 | $8.78 | 500 | — | — |
| 2000-11-09 | $8.60 | $8.86 | 2,499 | — | — |
| 2000-11-08 | $8.75 | $9.01 | 9,996 | — | — |
| 2000-11-07 | $9.03 | $9.24 | 17,493 | — | — |
| 2000-11-06 | $9.14 | $9.36 | 14,994 | — | — |
| 2000-11-03 | $9.18 | $9.39 | 38,984 | — | — |
| 2000-11-02 | $8.69 | $8.89 | 21,991 | — | — |
| 2000-11-01 | $8.45 | $8.65 | 23,990 | — | — |
| 2000-10-31 | $8.23 | $8.42 | 4,498 | — | — |
| 2000-10-30 | $8.23 | $8.42 | 3,998 | — | — |
| 2000-10-27 | $8.18 | $8.37 | 2,999 | — | — |
| 2000-10-26 | $8.23 | $8.42 | 17,993 | — | — |
| 2000-10-25 | $8.13 | $8.32 | 11,995 | — | — |
| 2000-10-24 | $8.15 | $8.34 | 27,489 | — | — |
| 2000-10-23 | $7.90 | $8.09 | 5,498 | — | — |
| 2000-10-20 | $7.88 | $8.06 | 0 | — | — |
| 2000-10-19 | $7.88 | $8.06 | 26,489 | — | — |
| 2000-10-18 | $8.23 | $8.42 | 20,492 | — | — |
| 2000-10-17 | $7.90 | $8.09 | 3,499 | — | — |
| 2000-10-16 | $8.10 | $8.29 | 0 | — | — |
| 2000-10-13 | $8.10 | $8.29 | 13,994 | — | — |
| 2000-10-12 | $8.28 | $8.47 | 15,494 | — | — |
| 2000-10-11 | $8.33 | $8.52 | 500 | — | — |
| 2000-10-10 | $8.50 | $8.70 | 1,000 | — | — |
| 2000-10-09 | $8.40 | $8.60 | 26,489 | — | — |
| 2000-10-06 | $8.57 | $8.77 | 10,996 | — | — |
| 2000-10-05 | $8.72 | $8.92 | 62,975 | — | — |
| 2000-10-04 | $8.55 | $8.75 | 90,964 | — | — |
| 2000-10-03 | $8.34 | $8.54 | 25,990 | — | — |
| 2000-10-02 | $8.40 | $8.60 | 35,486 | — | — |
| 2000-09-29 | $8.09 | $8.28 | 0 | — | — |
| 2000-09-28 | $8.09 | $8.28 | 18,493 | — | — |
| 2000-09-27 | $8.00 | $8.19 | 36,985 | — | — |
| 2000-09-26 | $8.05 | $8.24 | 28,489 | — | — |
| 2000-09-25 | $7.73 | $7.91 | 1,000 | — | — |
| 2000-09-22 | $7.73 | $7.91 | 1,999 | — | — |
| 2000-09-21 | $7.74 | $7.92 | 44,982 | — | — |
| 2000-09-20 | $7.80 | $7.99 | 18,493 | — | — |
| 2000-09-19 | $7.70 | $7.88 | 30,488 | — | — |
| 2000-09-18 | $7.85 | $8.04 | 3,499 | — | — |
| 2000-09-15 | $7.85 | $8.04 | 11,495 | — | — |
| 2000-09-14 | $7.95 | $8.14 | 4,998 | — | — |
| 2000-09-13 | $7.94 | $8.13 | 2,499 | — | — |
| 2000-09-12 | $7.94 | $8.13 | 5,998 | — | — |
| 2000-09-11 | $7.94 | $8.13 | 27,489 | — | — |
| 2000-09-08 | $7.75 | $7.94 | 29,988 | — | — |
| 2000-09-07 | $7.72 | $7.90 | 8,497 | — | — |
| 2000-09-06 | $7.94 | $8.13 | 4,998 | — | — |
| 2000-09-05 | $7.90 | $8.09 | 28,489 | — | — |
| 2000-09-01 | $8.15 | $8.34 | 25,990 | — | — |
| 2000-08-31 | $8.24 | $8.43 | 500 | — | — |
| 2000-08-30 | $8.34 | $8.54 | 1,499 | — | — |
| 2000-08-29 | $8.39 | $8.59 | 0 | — | — |
| 2000-08-28 | $8.39 | $8.59 | 0 | — | — |
| 2000-08-25 | $8.39 | $8.59 | 1,499 | — | — |
| 2000-08-24 | $8.50 | $8.70 | 38,485 | — | — |
| 2000-08-23 | $8.23 | $8.42 | 0 | — | — |
| 2000-08-22 | $8.23 | $8.42 | 43,483 | — | — |
| 2000-08-21 | $8.08 | $8.27 | 2,499 | — | — |
| 2000-08-18 | $8.20 | $8.40 | 3,998 | — | — |
| 2000-08-17 | $8.07 | $8.25 | 9,496 | — | — |
| 2000-08-16 | $8.33 | $8.52 | 1,999 | — | — |
| 2000-08-15 | $8.35 | $8.55 | 16,993 | — | — |
| 2000-08-14 | $8.15 | $8.34 | 4,998 | — | — |
| 2000-08-11 | $8.20 | $8.40 | 27,489 | — | — |
| 2000-08-10 | $7.90 | $8.09 | 61,975 | — | — |
| 2000-08-09 | $8.23 | $8.42 | 0 | — | — |
| 2000-08-08 | $8.23 | $8.42 | 1,453,918 | — | — |
| 2000-08-07 | $7.75 | $7.94 | 1,000 | — | — |
| 2000-08-04 | $7.49 | $7.67 | 4,498 | — | — |
| 2000-08-03 | $7.40 | $7.58 | 3,998 | — | — |
| 2000-08-02 | $7.29 | $7.46 | 17,993 | — | — |
| 2000-08-01 | $7.53 | $7.70 | 25,490 | — | — |
| 2000-07-31 | $7.50 | $7.68 | 44,482 | — | — |
| 2000-07-28 | $7.28 | $7.45 | 4,998 | — | — |
| 2000-07-27 | $7.29 | $7.46 | 1,499 | — | — |
| 2000-07-26 | $7.30 | $7.47 | 6,997 | — | — |
| 2000-07-25 | $7.23 | $7.40 | 11,495 | — | — |
| 2000-07-24 | $7.18 | $7.35 | 11,995 | — | — |
| 2000-07-21 | $7.22 | $7.38 | 500 | — | — |
| 2000-07-20 | $6.94 | $7.10 | 1,999 | — | — |
| 2000-07-19 | $6.95 | $7.12 | 0 | — | — |
| 2000-07-18 | $6.95 | $7.12 | 1,999 | — | — |
| 2000-07-17 | $6.94 | $7.10 | 14,494 | — | — |
| 2000-07-14 | $6.98 | $7.14 | 1,999 | — | — |
| 2000-07-13 | $6.97 | $7.13 | 20,492 | — | — |
| 2000-07-12 | $7.40 | $7.58 | 4,498 | — | — |
| 2000-07-11 | $7.38 | $7.55 | 20,992 | — | — |
| 2000-07-10 | $7.32 | $7.49 | 4,998 | — | — |
| 2000-07-07 | $7.34 | $7.51 | 32,487 | — | — |
| 2000-07-06 | $7.40 | $7.58 | 15,494 | — | — |
| 2000-07-05 | $7.25 | $7.42 | 23,491 | — | — |
| 2000-07-03 | $7.42 | $7.59 | 257,897 | — | — |
| 2000-06-30 | $7.23 | $7.40 | 65,974 | — | — |
| 2000-06-29 | $7.13 | $7.30 | 123,451 | — | — |
| 2000-06-28 | $6.64 | $6.80 | 78,968 | — | — |
| 2000-06-27 | $6.15 | $6.30 | 3,998 | — | — |
| 2000-06-26 | $6.15 | $6.30 | 1,000 | — | — |
| 2000-06-23 | $6.21 | $6.36 | 30,988 | — | — |
| 2000-06-22 | $6.60 | $6.76 | 78,968 | — | — |
| 2000-06-21 | $6.05 | $6.19 | 16,493 | — | — |
| 2000-06-20 | $6.00 | $6.14 | 5,498 | — | — |
| 2000-06-19 | $5.98 | $6.12 | 1,000 | — | — |
| 2000-06-16 | $6.00 | $6.14 | 18,992 | — | — |
| 2000-06-15 | $6.13 | $6.27 | 60,976 | — | — |
| 2000-06-14 | $5.95 | $6.09 | 8,497 | — | — |
| 2000-06-13 | $6.03 | $6.17 | 0 | — | — |
| 2000-06-12 | $6.03 | $6.17 | 2,499 | — | — |
| 2000-06-09 | $6.04 | $6.18 | 3,499 | — | — |
| 2000-06-08 | $5.98 | $6.12 | 39,484 | — | — |
| 2000-06-07 | $5.98 | $6.12 | 31,487 | — | — |
| 2000-06-06 | $5.95 | $6.09 | 42,983 | — | — |
| 2000-06-05 | $5.75 | $5.89 | 20,992 | — | — |
| 2000-06-02 | $5.68 | $5.81 | 11,995 | — | — |
| 2000-06-01 | $5.51 | $5.64 | 22,491 | — | — |
| 2000-05-31 | $5.53 | $5.66 | 28,489 | — | — |
| 2000-05-30 | $5.33 | $5.45 | 72,971 | — | — |
| 2000-05-26 | $5.33 | $5.45 | 157,937 | — | — |
| 2000-05-25 | $5.31 | $5.44 | 5,998 | — | — |
| 2000-05-24 | $5.31 | $5.44 | 659,736 | — | — |
| 2000-05-23 | $5.33 | $5.46 | 162,935 | — | — |
| 2000-05-22 | $5.35 | $5.48 | 188,425 | — | — |
| 2000-05-19 | $5.03 | $5.14 | 113,455 | — | — |
| 2000-05-18 | $5.45 | $5.58 | 3,499 | — | — |
| 2000-05-17 | $5.54 | $5.67 | 0 | — | — |
| 2000-05-16 | $5.54 | $5.67 | 1,000 | — | — |
| 2000-05-15 | $5.53 | $5.66 | 12,495 | — | — |
| 2000-05-12 | $5.66 | $5.80 | 2,499 | — | — |
| 2000-05-11 | $5.65 | $5.78 | 7,497 | — | — |
| 2000-05-10 | $5.73 | $5.86 | 17,993 | — | — |
| 2000-05-09 | $5.74 | $5.87 | 5,998 | — | — |
| 2000-05-08 | $5.78 | $5.91 | 17,493 | — | — |
| 2000-05-05 | $5.85 | $5.99 | 15,494 | — | — |
| 2000-05-04 | $5.83 | $5.96 | 40,984 | — | — |
| 2000-05-03 | $6.06 | $6.06 | 62,975 | — | — |
| 2000-05-02 | $5.93 | $5.93 | 89,464 | — | — |
| 2000-05-01 | $5.94 | $5.94 | 0 | — | — |
| 2000-04-28 | $5.94 | $5.94 | 31,987 | — | — |
| 2000-04-27 | $6.00 | $6.00 | 4,998 | — | — |
| 2000-04-26 | $6.04 | $6.04 | 59,976 | — | — |
| 2000-04-25 | $5.86 | $5.86 | 35,986 | — | — |
| 2000-04-24 | $5.74 | $5.74 | 2,999 | — | — |
| 2000-04-20 | $5.76 | $5.76 | 1,999 | — | — |
| 2000-04-19 | $5.75 | $5.75 | 500 | — | — |
| 2000-04-18 | $5.76 | $5.76 | 26,489 | — | — |
| 2000-04-17 | $5.90 | $5.90 | 11,995 | — | — |
| 2000-04-14 | $6.00 | $6.00 | 14,994 | — | — |
| 2000-04-13 | $6.28 | $6.28 | 0 | — | — |
| 2000-04-12 | $6.28 | $6.28 | 13,495 | — | — |
| 2000-04-11 | $6.30 | $6.30 | 490,804 | — | — |
| 2000-04-10 | $6.25 | $6.25 | 502,299 | — | — |
| 2000-04-07 | $6.20 | $6.20 | 11,495 | — | — |
| 2000-04-06 | $6.25 | $6.25 | 8,996 | — | — |
| 2000-04-05 | $6.11 | $6.11 | 18,493 | — | — |
| 2000-04-04 | $6.05 | $6.05 | 16,493 | — | — |
| 2000-04-03 | $5.93 | $5.93 | 313,874 | — | — |
| 2000-03-31 | $5.93 | $5.93 | 84,966 | — | — |
| 2000-03-30 | $5.90 | $5.90 | 125,950 | — | — |
| 2000-03-29 | $5.96 | $5.96 | 2,999 | — | — |
| 2000-03-28 | $5.96 | $5.96 | 21,491 | — | — |
| 2000-03-27 | $5.94 | $5.94 | 0 | — | — |
| 2000-03-24 | $5.94 | $5.94 | 18,493 | — | — |
| 2000-03-23 | $5.95 | $5.95 | 2,999 | — | — |
| 2000-03-22 | $5.94 | $5.94 | 11,495 | — | — |
| 2000-03-21 | $5.93 | $5.93 | 25,990 | — | — |
| 2000-03-20 | $5.80 | $5.80 | 7,497 | — | — |
| 2000-03-17 | $5.76 | $5.76 | 35,986 | — | — |
| 2000-03-16 | $5.98 | $5.98 | 718,213 | — | — |
| 2000-03-15 | $5.55 | $5.55 | 16,493 | — | — |
| 2000-03-14 | $5.51 | $5.51 | 85,966 | — | — |
| 2000-03-13 | $5.93 | $5.93 | 29,488 | — | — |
| 2000-03-10 | $5.88 | $5.88 | 23,491 | — | — |
| 2000-03-09 | $5.86 | $5.86 | 2,999 | — | — |
| 2000-03-08 | $6.13 | $6.13 | 10,996 | — | — |
| 2000-03-07 | $6.16 | $6.16 | 7,497 | — | — |
| 2000-03-06 | $6.13 | $6.13 | 500 | — | — |
| 2000-03-03 | $6.15 | $6.15 | 24,490 | — | — |
| 2000-03-02 | $6.18 | $6.18 | 16,993 | — | — |
| 2000-03-01 | $6.10 | $6.10 | 500 | — | — |
| 2000-02-29 | $6.10 | $6.10 | 62,975 | — | — |
| 2000-02-28 | $5.88 | $5.88 | 10,496 | — | — |
| 2000-02-25 | $6.00 | $6.00 | 7,997 | — | — |
| 2000-02-24 | $6.15 | $6.15 | 15,494 | — | — |
| 2000-02-23 | $6.35 | $6.35 | 112,455 | — | — |
| 2000-02-22 | $5.60 | $5.60 | 1,000 | — | — |
| 2000-02-18 | $5.95 | $5.95 | 27,489 | — | — |
| 2000-02-17 | $5.68 | $5.68 | 1,000 | — | — |
| 2000-02-16 | $5.53 | $5.53 | 17,493 | — | — |
| 2000-02-15 | $5.53 | $5.53 | 6,997 | — | — |
| 2000-02-14 | $5.23 | $5.23 | 1,999 | — | — |
| 2000-02-11 | $5.23 | $5.23 | 44,482 | — | — |
| 2000-02-10 | $5.31 | $5.31 | 50,480 | — | — |
| 2000-02-09 | $5.84 | $5.84 | 12,495 | — | — |
| 2000-02-08 | $5.98 | $5.98 | 5,498 | — | — |
| 2000-02-07 | $5.98 | $5.98 | 29,988 | — | — |
| 2000-02-04 | $6.06 | $6.06 | 3,499 | — | — |
| 2000-02-03 | $6.05 | $6.05 | 22,991 | — | — |
| 2000-02-02 | $5.89 | $5.89 | 14,994 | — | — |
| 2000-02-01 | $5.68 | $5.68 | 23,491 | — | — |
| 2000-01-31 | $6.08 | $6.08 | 8,996 | — | — |
| 2000-01-28 | $6.00 | $6.00 | 22,491 | — | — |
| 2000-01-27 | $5.91 | $5.91 | 62,975 | — | — |
| 2000-01-26 | $6.43 | $6.43 | 1,000 | — | — |
| 2000-01-25 | $6.55 | $6.55 | 5,498 | — | — |
| 2000-01-24 | $6.53 | $6.53 | 5,998 | — | — |
| 2000-01-21 | $6.80 | $6.80 | 7,997 | — | — |
| 2000-01-20 | $6.88 | $6.88 | 1,000 | — | — |
| 2000-01-19 | $6.85 | $6.85 | 17,493 | — | — |
| 2000-01-18 | $6.85 | $6.85 | 4,998 | — | — |
| 2000-01-14 | $6.90 | $6.90 | 59,476 | — | — |
| 2000-01-13 | $7.07 | $7.07 | 14,994 | — | — |
| 2000-01-12 | $7.10 | $7.10 | 0 | — | — |
| 2000-01-11 | $7.10 | $7.10 | 6,497 | — | — |
| 2000-01-10 | $7.00 | $7.00 | 8,497 | — | — |
| 2000-01-07 | $6.93 | $6.93 | 500 | — | — |
| 2000-01-06 | $6.89 | $6.89 | 500 | — | — |
| 2000-01-05 | $6.89 | $6.89 | 4,998 | — | — |
| 2000-01-04 | $6.88 | $6.88 | 12,995 | — | — |
| 2000-01-03 | $6.73 | $6.73 | 5,998 | — | — |