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
- 1982-04-26 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 | $6.50 | $9.83 | 56,200 | — | — |
| 2000-12-28 | $6.50 | $9.83 | 19,000 | — | — |
| 2000-12-27 | $6.44 | $9.73 | 31,200 | — | — |
| 2000-12-26 | $6.31 | $9.54 | 31,800 | — | — |
| 2000-12-22 | $6.25 | $9.45 | 110,500 | — | — |
| 2000-12-21 | $6.25 | $9.45 | 20,900 | — | — |
| 2000-12-20 | $5.97 | $9.02 | 109,100 | — | — |
| 2000-12-19 | $6.28 | $9.50 | 32,400 | — | — |
| 2000-12-18 | $6.25 | $9.45 | 14,500 | — | — |
| 2000-12-15 | $6.25 | $9.45 | 30,700 | — | — |
| 2000-12-14 | $6.13 | $9.26 | 19,300 | — | — |
| 2000-12-13 | $6.28 | $9.50 | 18,200 | — | — |
| 2000-12-12 | $6.31 | $9.54 | 55,100 | — | — |
| 2000-12-11 | $6.63 | $10.02 | 15,700 | — | — |
| 2000-12-08 | $6.63 | $10.02 | 56,800 | — | — |
| 2000-12-07 | $6.69 | $10.11 | 23,600 | — | — |
| 2000-12-06 | $6.72 | $10.16 | 74,200 | — | — |
| 2000-12-05 | $6.75 | $10.20 | 75,600 | — | — |
| 2000-12-04 | $7.03 | $10.63 | 24,100 | — | — |
| 2000-12-01 | $6.94 | $10.49 | 28,800 | — | — |
| 2000-11-30 | $7.00 | $10.58 | 49,000 | — | — |
| 2000-11-29 | $7.13 | $10.77 | 1,800 | — | — |
| 2000-11-28 | $7.13 | $10.77 | 6,400 | — | — |
| 2000-11-27 | $7.00 | $10.58 | 7,600 | — | — |
| 2000-11-24 | $6.69 | $10.11 | 6,800 | — | — |
| 2000-11-22 | $6.66 | $10.06 | 49,000 | — | — |
| 2000-11-21 | $6.63 | $10.02 | 28,300 | — | — |
| 2000-11-20 | $6.69 | $10.11 | 52,500 | — | — |
| 2000-11-17 | $6.91 | $10.44 | 68,300 | — | — |
| 2000-11-16 | $7.00 | $10.58 | 10,700 | — | — |
| 2000-11-15 | $7.06 | $10.68 | 28,900 | — | — |
| 2000-11-14 | $7.22 | $10.91 | 41,100 | — | — |
| 2000-11-13 | $7.13 | $10.77 | 12,300 | — | — |
| 2000-11-10 | $7.25 | $10.96 | 15,100 | — | — |
| 2000-11-09 | $7.19 | $10.87 | 139,800 | — | — |
| 2000-11-08 | $7.38 | $11.15 | 4,000 | — | — |
| 2000-11-07 | $7.25 | $10.96 | 24,600 | — | — |
| 2000-11-06 | $7.50 | $11.34 | 62,400 | — | — |
| 2000-11-03 | $7.75 | $11.72 | 14,500 | — | — |
| 2000-11-02 | $7.69 | $11.62 | 35,800 | — | — |
| 2000-11-01 | $7.63 | $11.53 | 700 | — | — |
| 2000-10-31 | $7.56 | $11.43 | 4,800 | — | — |
| 2000-10-30 | $7.63 | $11.53 | 12,300 | — | — |
| 2000-10-27 | $7.44 | $11.24 | 42,500 | — | — |
| 2000-10-26 | $7.56 | $11.43 | 21,200 | — | — |
| 2000-10-25 | $7.56 | $11.43 | 14,900 | — | — |
| 2000-10-24 | $7.75 | $11.72 | 21,800 | — | — |
| 2000-10-23 | $7.81 | $11.81 | 7,500 | — | — |
| 2000-10-20 | $7.88 | $11.91 | 21,500 | — | — |
| 2000-10-19 | $7.78 | $11.76 | 52,000 | — | — |
| 2000-10-18 | $7.75 | $11.72 | 370,400 | — | — |
| 2000-10-17 | $7.97 | $12.05 | 297,000 | — | — |
| 2000-10-16 | $7.94 | $12.00 | 163,100 | — | — |
| 2000-10-13 | $8.03 | $12.14 | 110,300 | — | — |
| 2000-10-12 | $8.00 | $12.09 | 33,700 | — | — |
| 2000-10-11 | $8.06 | $12.19 | 28,200 | — | — |
| 2000-10-10 | $7.88 | $11.91 | 574,200 | — | — |
| 2000-10-09 | $7.81 | $11.81 | 195,300 | — | — |
| 2000-10-06 | $7.75 | $11.72 | 115,100 | — | — |
| 2000-10-05 | $7.94 | $12.00 | 10,200 | — | — |
| 2000-10-04 | $8.06 | $12.19 | 14,200 | — | — |
| 2000-10-03 | $8.19 | $12.38 | 49,600 | — | — |
| 2000-10-02 | $8.03 | $12.14 | 24,600 | — | — |
| 2000-09-29 | $8.00 | $12.09 | 126,000 | — | — |
| 2000-09-28 | $7.88 | $11.91 | 13,900 | — | — |
| 2000-09-27 | $7.81 | $11.81 | 17,500 | — | — |
| 2000-09-26 | $7.63 | $11.53 | 1,700 | — | — |
| 2000-09-25 | $7.63 | $11.53 | 34,900 | — | — |
| 2000-09-22 | $7.56 | $11.43 | 9,600 | — | — |
| 2000-09-21 | $7.69 | $11.62 | 72,400 | — | — |
| 2000-09-20 | $7.75 | $11.72 | 27,500 | — | — |
| 2000-09-19 | $7.94 | $12.00 | 4,000 | — | — |
| 2000-09-18 | $7.78 | $11.76 | 4,400 | — | — |
| 2000-09-15 | $7.94 | $12.00 | 2,000 | — | — |
| 2000-09-14 | $7.81 | $11.81 | 27,200 | — | — |
| 2000-09-13 | $7.69 | $11.62 | 83,300 | — | — |
| 2000-09-12 | $7.81 | $11.51 | 7,100 | — | — |
| 2000-09-11 | $7.94 | $11.70 | 10,900 | — | — |
| 2000-09-08 | $7.88 | $11.60 | 72,500 | — | — |
| 2000-09-07 | $8.00 | $11.79 | 20,700 | — | — |
| 2000-09-06 | $8.00 | $11.79 | 36,700 | — | — |
| 2000-09-05 | $8.25 | $12.16 | 18,500 | — | — |
| 2000-09-01 | $8.13 | $11.97 | 63,600 | — | — |
| 2000-08-31 | $8.02 | $11.81 | 92,600 | — | — |
| 2000-08-30 | $7.78 | $11.47 | 280,200 | — | — |
| 2000-08-29 | $7.63 | $11.24 | 164,400 | — | — |
| 2000-08-28 | $7.50 | $11.05 | 25,700 | — | — |
| 2000-08-25 | $7.56 | $11.14 | 6,300 | — | — |
| 2000-08-24 | $7.44 | $10.96 | 202,900 | — | — |
| 2000-08-23 | $7.38 | $10.87 | 70,200 | — | — |
| 2000-08-22 | $7.16 | $10.55 | 180,800 | — | — |
| 2000-08-21 | $7.38 | $10.87 | 8,500 | — | — |
| 2000-08-18 | $7.13 | $10.50 | 10,300 | — | — |
| 2000-08-17 | $7.13 | $10.50 | 1,200 | — | — |
| 2000-08-16 | $7.25 | $10.68 | 14,600 | — | — |
| 2000-08-15 | $7.13 | $10.50 | 7,300 | — | — |
| 2000-08-14 | $7.19 | $10.59 | 127,200 | — | — |
| 2000-08-11 | $7.16 | $10.55 | 8,700 | — | — |
| 2000-08-10 | $6.91 | $10.18 | 10,900 | — | — |
| 2000-08-09 | $6.75 | $9.95 | 1,100 | — | — |
| 2000-08-08 | $6.75 | $9.95 | 6,100 | — | — |
| 2000-08-07 | $6.75 | $9.95 | 27,500 | — | — |
| 2000-08-04 | $6.56 | $9.67 | 71,700 | — | — |
| 2000-08-03 | $6.25 | $9.21 | 56,800 | — | — |
| 2000-08-02 | $6.22 | $9.16 | 17,500 | — | — |
| 2000-08-01 | $6.19 | $9.12 | 37,800 | — | — |
| 2000-07-31 | $6.25 | $9.21 | 62,600 | — | — |
| 2000-07-28 | $6.38 | $9.39 | 165,400 | — | — |
| 2000-07-27 | $6.63 | $9.76 | 9,500 | — | — |
| 2000-07-26 | $6.56 | $9.67 | 1,700 | — | — |
| 2000-07-25 | $6.56 | $9.67 | 2,500 | — | — |
| 2000-07-24 | $6.56 | $9.67 | 18,600 | — | — |
| 2000-07-21 | $6.69 | $9.85 | 39,000 | — | — |
| 2000-07-20 | $6.56 | $9.67 | 19,200 | — | — |
| 2000-07-19 | $6.56 | $9.67 | 13,600 | — | — |
| 2000-07-18 | $6.63 | $9.76 | 4,700 | — | — |
| 2000-07-17 | $6.66 | $9.81 | 29,000 | — | — |
| 2000-07-14 | $6.66 | $9.81 | 3,800 | — | — |
| 2000-07-13 | $6.69 | $9.85 | 2,700 | — | — |
| 2000-07-12 | $6.69 | $9.85 | 22,200 | — | — |
| 2000-07-11 | $6.63 | $9.76 | 15,300 | — | — |
| 2000-07-10 | $6.66 | $9.81 | 12,200 | — | — |
| 2000-07-07 | $6.38 | $9.39 | 51,400 | — | — |
| 2000-07-06 | $6.56 | $9.67 | 2,000 | — | — |
| 2000-07-05 | $6.44 | $9.49 | 6,200 | — | — |
| 2000-07-03 | $6.63 | $9.76 | 1,100 | — | — |
| 2000-06-30 | $6.63 | $9.76 | 5,900 | — | — |
| 2000-06-29 | $6.75 | $9.95 | 3,400 | — | — |
| 2000-06-28 | $6.75 | $9.95 | 1,500 | — | — |
| 2000-06-27 | $6.69 | $9.85 | 8,800 | — | — |
| 2000-06-26 | $6.69 | $9.85 | 1,300 | — | — |
| 2000-06-23 | $6.69 | $9.85 | 7,800 | — | — |
| 2000-06-22 | $6.75 | $9.95 | 2,100 | — | — |
| 2000-06-21 | $6.75 | $9.95 | 12,700 | — | — |
| 2000-06-20 | $6.94 | $10.22 | 24,500 | — | — |
| 2000-06-19 | $7.06 | $10.41 | 15,100 | — | — |
| 2000-06-16 | $7.13 | $10.50 | 97,300 | — | — |
| 2000-06-15 | $7.00 | $10.32 | 5,000 | — | — |
| 2000-06-14 | $7.06 | $10.41 | 24,300 | — | — |
| 2000-06-13 | $7.06 | $10.41 | 12,400 | — | — |
| 2000-06-12 | $7.00 | $10.32 | 17,600 | — | — |
| 2000-06-09 | $6.88 | $10.13 | 5,200 | — | — |
| 2000-06-08 | $6.69 | $9.85 | 118,600 | — | — |
| 2000-06-07 | $6.69 | $9.85 | 5,400 | — | — |
| 2000-06-06 | $6.50 | $9.58 | 1,800 | — | — |
| 2000-06-05 | $6.50 | $9.58 | 3,000 | — | — |
| 2000-06-02 | $6.47 | $9.53 | 11,100 | — | — |
| 2000-06-01 | $6.44 | $9.49 | 21,400 | — | — |
| 2000-05-31 | $6.69 | $9.85 | 4,200 | — | — |
| 2000-05-30 | $6.69 | $9.85 | 24,100 | — | — |
| 2000-05-26 | $6.50 | $9.58 | 14,500 | — | — |
| 2000-05-25 | $6.39 | $9.42 | 212,900 | — | — |
| 2000-05-24 | $6.44 | $9.49 | 15,200 | — | — |
| 2000-05-23 | $6.50 | $9.58 | 40,800 | — | — |
| 2000-05-22 | $6.38 | $9.39 | 17,000 | — | — |
| 2000-05-19 | $6.25 | $9.21 | 6,100 | — | — |
| 2000-05-18 | $6.25 | $9.21 | 15,500 | — | — |
| 2000-05-17 | $6.38 | $9.39 | 13,300 | — | — |
| 2000-05-16 | $6.75 | $9.95 | 56,000 | — | — |
| 2000-05-15 | $6.50 | $9.58 | 62,900 | — | — |
| 2000-05-12 | $6.25 | $9.21 | 8,300 | — | — |
| 2000-05-11 | $6.34 | $9.35 | 10,700 | — | — |
| 2000-05-10 | $6.19 | $9.12 | 15,100 | — | — |
| 2000-05-09 | $6.19 | $9.12 | 14,900 | — | — |
| 2000-05-08 | $6.25 | $9.21 | 4,500 | — | — |
| 2000-05-05 | $6.13 | $9.03 | 31,300 | — | — |
| 2000-05-04 | $5.81 | $8.57 | 12,700 | — | — |
| 2000-05-03 | $5.69 | $8.38 | 2,100 | — | — |
| 2000-05-02 | $5.88 | $8.66 | 39,900 | — | — |
| 2000-05-01 | $6.00 | $8.84 | 2,800 | — | — |
| 2000-04-28 | $5.75 | $8.47 | 14,400 | — | — |
| 2000-04-27 | $5.81 | $8.57 | 8,900 | — | — |
| 2000-04-26 | $5.94 | $8.75 | 54,200 | — | — |
| 2000-04-25 | $6.03 | $8.89 | 29,500 | — | — |
| 2000-04-24 | $5.75 | $8.47 | 11,000 | — | — |
| 2000-04-20 | $5.75 | $8.47 | 27,700 | — | — |
| 2000-04-19 | $5.81 | $8.57 | 28,000 | — | — |
| 2000-04-18 | $6.00 | $8.84 | 12,300 | — | — |
| 2000-04-17 | $5.50 | $8.10 | 42,100 | — | — |
| 2000-04-14 | $5.88 | $8.66 | 39,000 | — | — |
| 2000-04-13 | $6.25 | $9.21 | 19,400 | — | — |
| 2000-04-12 | $6.25 | $9.21 | 86,700 | — | — |
| 2000-04-11 | $6.41 | $9.44 | 41,800 | — | — |
| 2000-04-10 | $6.50 | $9.58 | 32,500 | — | — |
| 2000-04-07 | $6.50 | $9.58 | 1,700 | — | — |
| 2000-04-06 | $6.50 | $9.58 | 19,300 | — | — |
| 2000-04-05 | $6.69 | $9.85 | 29,800 | — | — |
| 2000-04-04 | $6.50 | $9.58 | 92,500 | — | — |
| 2000-04-03 | $6.22 | $9.16 | 26,000 | — | — |
| 2000-03-31 | $6.50 | $9.58 | 46,400 | — | — |
| 2000-03-30 | $6.13 | $9.03 | 76,500 | — | — |
| 2000-03-29 | $6.66 | $9.81 | 29,100 | — | — |
| 2000-03-28 | $6.50 | $9.58 | 32,800 | — | — |
| 2000-03-27 | $6.44 | $9.49 | 7,200 | — | — |
| 2000-03-24 | $6.63 | $9.76 | 42,700 | — | — |
| 2000-03-23 | $6.31 | $9.30 | 24,300 | — | — |
| 2000-03-22 | $6.31 | $9.30 | 37,900 | — | — |
| 2000-03-21 | $6.44 | $9.49 | 6,500 | — | — |
| 2000-03-20 | $6.25 | $9.21 | 66,300 | — | — |
| 2000-03-17 | $6.44 | $9.49 | 22,100 | — | — |
| 2000-03-16 | $6.50 | $9.58 | 403,100 | — | — |
| 2000-03-15 | $6.31 | $9.30 | 28,300 | — | — |
| 2000-03-14 | $6.44 | $9.29 | 14,700 | — | — |
| 2000-03-13 | $6.31 | $9.11 | 84,400 | — | — |
| 2000-03-10 | $6.44 | $9.29 | 18,900 | — | — |
| 2000-03-09 | $6.56 | $9.48 | 17,700 | — | — |
| 2000-03-08 | $6.50 | $9.39 | 22,900 | — | — |
| 2000-03-07 | $6.63 | $9.57 | 26,300 | — | — |
| 2000-03-06 | $6.44 | $9.29 | 44,900 | — | — |
| 2000-03-03 | $6.88 | $9.93 | 35,100 | — | — |
| 2000-03-02 | $6.66 | $9.61 | 6,300 | — | — |
| 2000-03-01 | $6.69 | $9.66 | 97,700 | — | — |
| 2000-02-29 | $6.75 | $9.75 | 22,200 | — | — |
| 2000-02-28 | $6.31 | $9.11 | 8,600 | — | — |
| 2000-02-25 | $6.19 | $8.93 | 8,400 | — | — |
| 2000-02-24 | $6.50 | $9.39 | 51,700 | — | — |
| 2000-02-23 | $6.78 | $9.79 | 36,800 | — | — |
| 2000-02-22 | $7.25 | $10.47 | 139,300 | — | — |
| 2000-02-18 | $7.44 | $10.74 | 7,200 | — | — |
| 2000-02-17 | $7.34 | $10.60 | 7,100 | — | — |
| 2000-02-16 | $7.38 | $10.65 | 25,800 | — | — |
| 2000-02-15 | $7.80 | $11.26 | 133,200 | — | — |
| 2000-02-14 | $7.81 | $11.28 | 21,500 | — | — |
| 2000-02-11 | $7.97 | $11.51 | 236,900 | — | — |
| 2000-02-10 | $7.69 | $11.10 | 513,000 | — | — |
| 2000-02-09 | $7.75 | $11.19 | 106,600 | — | — |
| 2000-02-08 | $7.75 | $11.19 | 2,100 | — | — |
| 2000-02-07 | $7.75 | $11.19 | 12,100 | — | — |
| 2000-02-04 | $7.88 | $11.37 | 9,700 | — | — |
| 2000-02-03 | $7.81 | $11.28 | 18,300 | — | — |
| 2000-02-02 | $8.06 | $11.64 | 13,800 | — | — |
| 2000-02-01 | $8.13 | $11.73 | 11,100 | — | — |
| 2000-01-31 | $7.81 | $11.28 | 7,800 | — | — |
| 2000-01-28 | $7.75 | $11.19 | 19,400 | — | — |
| 2000-01-27 | $8.25 | $11.91 | 27,700 | — | — |
| 2000-01-26 | $8.25 | $11.91 | 39,300 | — | — |
| 2000-01-25 | $8.31 | $12.00 | 17,600 | — | — |
| 2000-01-24 | $8.44 | $12.18 | 80,800 | — | — |
| 2000-01-21 | $8.75 | $12.63 | 10,100 | — | — |
| 2000-01-20 | $8.56 | $12.36 | 15,400 | — | — |
| 2000-01-19 | $8.63 | $12.45 | 4,600 | — | — |
| 2000-01-18 | $8.63 | $12.45 | 9,000 | — | — |
| 2000-01-14 | $8.50 | $12.27 | 14,000 | — | — |
| 2000-01-13 | $8.31 | $12.00 | 24,700 | — | — |
| 2000-01-12 | $8.25 | $11.91 | 15,200 | — | — |
| 2000-01-11 | $8.44 | $12.18 | 8,300 | — | — |
| 2000-01-10 | $8.75 | $12.63 | 27,500 | — | — |
| 2000-01-07 | $8.50 | $12.27 | 26,200 | — | — |
| 2000-01-06 | $8.06 | $11.64 | 10,300 | — | — |
| 2000-01-05 | $8.06 | $11.64 | 9,300 | — | — |
| 2000-01-04 | $7.88 | $11.37 | 25,500 | — | — |
| 2000-01-03 | $8.38 | $12.09 | 15,900 | — | — |