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
- 1992-03-17 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 | $7.34 | $7.34 | 574,400 | — | — |
| 2000-12-28 | $7.31 | $7.31 | 913,600 | — | — |
| 2000-12-27 | $7.09 | $7.09 | 331,200 | — | — |
| 2000-12-26 | $6.91 | $6.91 | 530,400 | — | — |
| 2000-12-22 | $6.75 | $6.75 | 885,600 | — | — |
| 2000-12-21 | $6.75 | $6.75 | 418,400 | — | — |
| 2000-12-20 | $6.67 | $6.67 | 327,200 | — | — |
| 2000-12-19 | $6.71 | $6.71 | 313,600 | — | — |
| 2000-12-18 | $6.73 | $6.73 | 461,600 | — | — |
| 2000-12-15 | $6.73 | $6.73 | 1,111,200 | — | — |
| 2000-12-14 | $6.72 | $6.72 | 983,200 | — | — |
| 2000-12-13 | $6.49 | $6.49 | 434,400 | — | — |
| 2000-12-12 | $6.38 | $6.38 | 553,600 | — | — |
| 2000-12-11 | $6.52 | $6.52 | 633,600 | — | — |
| 2000-12-08 | $6.38 | $6.38 | 703,200 | — | — |
| 2000-12-07 | $6.34 | $6.34 | 484,800 | — | — |
| 2000-12-06 | $6.10 | $6.10 | 480,800 | — | — |
| 2000-12-05 | $6.09 | $6.09 | 675,200 | — | — |
| 2000-12-04 | $6.00 | $6.00 | 566,400 | — | — |
| 2000-12-01 | $6.09 | $6.09 | 712,800 | — | — |
| 2000-11-30 | $6.13 | $6.13 | 422,400 | — | — |
| 2000-11-29 | $6.13 | $6.13 | 300,800 | — | — |
| 2000-11-28 | $6.23 | $6.23 | 254,400 | — | — |
| 2000-11-27 | $6.19 | $6.19 | 418,400 | — | — |
| 2000-11-24 | $6.20 | $6.20 | 103,200 | — | — |
| 2000-11-22 | $6.22 | $6.22 | 856,000 | — | — |
| 2000-11-21 | $6.40 | $6.40 | 806,400 | — | — |
| 2000-11-20 | $6.39 | $6.39 | 359,200 | — | — |
| 2000-11-17 | $6.52 | $6.52 | 347,200 | — | — |
| 2000-11-16 | $6.48 | $6.48 | 839,200 | — | — |
| 2000-11-15 | $6.51 | $6.51 | 716,000 | — | — |
| 2000-11-14 | $6.42 | $6.42 | 640,000 | — | — |
| 2000-11-13 | $6.25 | $6.25 | 540,000 | — | — |
| 2000-11-10 | $6.35 | $6.35 | 847,200 | — | — |
| 2000-11-09 | $6.29 | $6.29 | 581,600 | — | — |
| 2000-11-08 | $6.25 | $6.25 | 463,200 | — | — |
| 2000-11-07 | $6.25 | $6.25 | 823,200 | — | — |
| 2000-11-06 | $6.25 | $6.25 | 622,400 | — | — |
| 2000-11-03 | $6.16 | $6.16 | 741,600 | — | — |
| 2000-11-02 | $6.13 | $6.13 | 365,600 | — | — |
| 2000-11-01 | $6.09 | $6.09 | 627,200 | — | — |
| 2000-10-31 | $6.09 | $6.09 | 1,487,200 | — | — |
| 2000-10-30 | $6.02 | $6.02 | 844,800 | — | — |
| 2000-10-27 | $5.84 | $5.84 | 474,400 | — | — |
| 2000-10-26 | $5.80 | $5.80 | 845,600 | — | — |
| 2000-10-25 | $5.87 | $5.87 | 2,188,000 | — | — |
| 2000-10-24 | $5.81 | $5.81 | 1,308,000 | — | — |
| 2000-10-23 | $6.03 | $6.03 | 1,236,000 | — | — |
| 2000-10-20 | $5.93 | $5.93 | 747,200 | — | — |
| 2000-10-19 | $6.00 | $6.00 | 722,400 | — | — |
| 2000-10-18 | $6.06 | $6.06 | 1,124,800 | — | — |
| 2000-10-17 | $6.08 | $6.08 | 570,400 | — | — |
| 2000-10-16 | $6.08 | $6.08 | 320,800 | — | — |
| 2000-10-13 | $6.09 | $6.09 | 754,400 | — | — |
| 2000-10-12 | $6.07 | $6.07 | 1,261,600 | — | — |
| 2000-10-11 | $6.03 | $6.03 | 559,200 | — | — |
| 2000-10-10 | $6.13 | $6.13 | 831,200 | — | — |
| 2000-10-09 | $6.19 | $6.19 | 860,000 | — | — |
| 2000-10-06 | $6.13 | $6.13 | 396,000 | — | — |
| 2000-10-05 | $6.34 | $6.34 | 359,200 | — | — |
| 2000-10-04 | $6.42 | $6.42 | 1,068,800 | — | — |
| 2000-10-03 | $6.52 | $6.52 | 1,152,800 | — | — |
| 2000-10-02 | $6.63 | $6.63 | 794,400 | — | — |
| 2000-09-29 | $6.79 | $6.79 | 1,777,600 | — | — |
| 2000-09-28 | $7.09 | $7.09 | 725,600 | — | — |
| 2000-09-27 | $7.17 | $7.17 | 1,054,400 | — | — |
| 2000-09-26 | $7.10 | $7.10 | 1,152,800 | — | — |
| 2000-09-25 | $6.84 | $6.84 | 320,800 | — | — |
| 2000-09-22 | $6.93 | $6.93 | 362,400 | — | — |
| 2000-09-21 | $6.89 | $6.89 | 406,400 | — | — |
| 2000-09-20 | $6.86 | $6.86 | 386,400 | — | — |
| 2000-09-19 | $6.78 | $6.78 | 1,211,200 | — | — |
| 2000-09-18 | $6.59 | $6.59 | 497,600 | — | — |
| 2000-09-15 | $6.70 | $6.70 | 514,400 | — | — |
| 2000-09-14 | $6.74 | $6.74 | 900,800 | — | — |
| 2000-09-13 | $6.82 | $6.82 | 371,200 | — | — |
| 2000-09-12 | $6.62 | $6.62 | 362,400 | — | — |
| 2000-09-11 | $6.66 | $6.66 | 222,400 | — | — |
| 2000-09-08 | $6.67 | $6.67 | 553,600 | — | — |
| 2000-09-07 | $6.72 | $6.72 | 243,200 | — | — |
| 2000-09-06 | $6.58 | $6.58 | 305,600 | — | — |
| 2000-09-05 | $6.59 | $6.59 | 372,000 | — | — |
| 2000-09-01 | $6.66 | $6.66 | 389,600 | — | — |
| 2000-08-31 | $6.73 | $6.73 | 468,800 | — | — |
| 2000-08-30 | $6.70 | $6.70 | 301,600 | — | — |
| 2000-08-29 | $6.73 | $6.73 | 1,804,800 | — | — |
| 2000-08-28 | $6.45 | $6.45 | 470,400 | — | — |
| 2000-08-25 | $6.59 | $6.59 | 1,563,200 | — | — |
| 2000-08-24 | $6.40 | $6.40 | 886,400 | — | — |
| 2000-08-23 | $6.20 | $6.20 | 1,150,400 | — | — |
| 2000-08-22 | $6.13 | $6.13 | 571,200 | — | — |
| 2000-08-21 | $6.13 | $6.13 | 424,000 | — | — |
| 2000-08-18 | $6.05 | $6.05 | 417,600 | — | — |
| 2000-08-17 | $6.07 | $6.07 | 681,600 | — | — |
| 2000-08-16 | $6.03 | $6.03 | 901,600 | — | — |
| 2000-08-15 | $6.06 | $6.06 | 3,848,000 | — | — |
| 2000-08-14 | $5.73 | $5.73 | 2,308,800 | — | — |
| 2000-08-11 | $5.69 | $5.69 | 1,671,200 | — | — |
| 2000-08-10 | $5.91 | $5.91 | 830,400 | — | — |
| 2000-08-09 | $6.11 | $6.11 | 673,600 | — | — |
| 2000-08-08 | $6.06 | $6.06 | 360,000 | — | — |
| 2000-08-07 | $6.08 | $6.08 | 335,200 | — | — |
| 2000-08-04 | $6.17 | $6.17 | 616,000 | — | — |
| 2000-08-03 | $6.23 | $6.23 | 548,000 | — | — |
| 2000-08-02 | $6.11 | $6.11 | 445,600 | — | — |
| 2000-08-01 | $6.14 | $6.14 | 451,200 | — | — |
| 2000-07-31 | $6.17 | $6.17 | 738,400 | — | — |
| 2000-07-28 | $5.97 | $5.97 | 350,400 | — | — |
| 2000-07-27 | $6.09 | $6.09 | 238,400 | — | — |
| 2000-07-26 | $6.12 | $6.12 | 511,200 | — | — |
| 2000-07-25 | $6.15 | $6.15 | 906,400 | — | — |
| 2000-07-24 | $6.05 | $6.05 | 623,200 | — | — |
| 2000-07-21 | $6.10 | $6.10 | 989,600 | — | — |
| 2000-07-20 | $6.36 | $6.36 | 482,400 | — | — |
| 2000-07-19 | $6.41 | $6.41 | 502,400 | — | — |
| 2000-07-18 | $6.47 | $6.47 | 664,000 | — | — |
| 2000-07-17 | $6.37 | $6.37 | 1,071,200 | — | — |
| 2000-07-14 | $6.27 | $6.27 | 329,600 | — | — |
| 2000-07-13 | $6.42 | $6.42 | 703,200 | — | — |
| 2000-07-12 | $6.38 | $6.38 | 454,400 | — | — |
| 2000-07-11 | $6.41 | $6.41 | 656,000 | — | — |
| 2000-07-10 | $6.52 | $6.52 | 504,800 | — | — |
| 2000-07-07 | $6.66 | $6.66 | 767,200 | — | — |
| 2000-07-06 | $6.52 | $6.52 | 979,200 | — | — |
| 2000-07-05 | $6.44 | $6.44 | 510,400 | — | — |
| 2000-07-03 | $6.47 | $6.47 | 499,200 | — | — |
| 2000-06-30 | $6.31 | $6.31 | 782,400 | — | — |
| 2000-06-29 | $6.28 | $6.28 | 623,200 | — | — |
| 2000-06-28 | $6.42 | $6.42 | 660,000 | — | — |
| 2000-06-27 | $6.24 | $6.24 | 1,012,000 | — | — |
| 2000-06-26 | $6.41 | $6.41 | 869,600 | — | — |
| 2000-06-23 | $6.49 | $6.49 | 687,200 | — | — |
| 2000-06-22 | $6.73 | $6.73 | 478,400 | — | — |
| 2000-06-21 | $6.75 | $6.75 | 506,400 | — | — |
| 2000-06-20 | $6.60 | $6.60 | 269,600 | — | — |
| 2000-06-19 | $6.80 | $6.80 | 200,800 | — | — |
| 2000-06-16 | $6.83 | $6.83 | 770,400 | — | — |
| 2000-06-15 | $6.84 | $6.84 | 244,800 | — | — |
| 2000-06-14 | $6.72 | $6.72 | 493,600 | — | — |
| 2000-06-13 | $6.73 | $6.73 | 1,294,400 | — | — |
| 2000-06-12 | $6.79 | $6.79 | 404,800 | — | — |
| 2000-06-09 | $6.84 | $6.84 | 384,800 | — | — |
| 2000-06-08 | $6.69 | $6.69 | 200,800 | — | — |
| 2000-06-07 | $6.63 | $6.62 | 342,400 | — | — |
| 2000-06-06 | $6.50 | $6.50 | 165,600 | — | — |
| 2000-06-05 | $6.36 | $6.36 | 312,000 | — | — |
| 2000-06-02 | $6.42 | $6.42 | 324,000 | — | — |
| 2000-06-01 | $6.58 | $6.58 | 472,000 | — | — |
| 2000-05-31 | $6.55 | $6.55 | 367,200 | — | — |
| 2000-05-30 | $6.47 | $6.47 | 134,400 | — | — |
| 2000-05-26 | $6.48 | $6.48 | 402,400 | — | — |
| 2000-05-25 | $6.56 | $6.56 | 138,400 | — | — |
| 2000-05-24 | $6.73 | $6.73 | 327,200 | — | — |
| 2000-05-23 | $6.63 | $6.63 | 360,800 | — | — |
| 2000-05-22 | $6.62 | $6.62 | 252,800 | — | — |
| 2000-05-19 | $6.49 | $6.49 | 288,000 | — | — |
| 2000-05-18 | $6.41 | $6.41 | 170,400 | — | — |
| 2000-05-17 | $6.46 | $6.46 | 378,400 | — | — |
| 2000-05-16 | $6.72 | $6.72 | 256,800 | — | — |
| 2000-05-15 | $6.67 | $6.67 | 213,600 | — | — |
| 2000-05-12 | $6.67 | $6.67 | 360,800 | — | — |
| 2000-05-11 | $6.69 | $6.69 | 397,600 | — | — |
| 2000-05-10 | $6.39 | $6.39 | 255,200 | — | — |
| 2000-05-09 | $6.59 | $6.59 | 288,000 | — | — |
| 2000-05-08 | $6.43 | $6.43 | 543,200 | — | — |
| 2000-05-05 | $6.34 | $6.34 | 789,600 | — | — |
| 2000-05-04 | $6.50 | $6.50 | 352,000 | — | — |
| 2000-05-03 | $6.46 | $6.46 | 451,200 | — | — |
| 2000-05-02 | $6.31 | $6.31 | 212,800 | — | — |
| 2000-05-01 | $6.32 | $6.32 | 388,800 | — | — |
| 2000-04-28 | $6.30 | $6.30 | 352,000 | — | — |
| 2000-04-27 | $6.13 | $6.13 | 402,400 | — | — |
| 2000-04-26 | $6.23 | $6.23 | 287,200 | — | — |
| 2000-04-25 | $6.30 | $6.30 | 336,800 | — | — |
| 2000-04-24 | $6.30 | $6.30 | 427,200 | — | — |
| 2000-04-20 | $6.33 | $6.33 | 200,800 | — | — |
| 2000-04-19 | $6.32 | $6.32 | 454,400 | — | — |
| 2000-04-18 | $6.48 | $6.48 | 574,400 | — | — |
| 2000-04-17 | $6.36 | $6.36 | 476,000 | — | — |
| 2000-04-14 | $6.16 | $6.16 | 647,200 | — | — |
| 2000-04-13 | $6.55 | $6.55 | 693,600 | — | — |
| 2000-04-12 | $6.76 | $6.76 | 998,400 | — | — |
| 2000-04-11 | $6.34 | $6.34 | 493,600 | — | — |
| 2000-04-10 | $6.27 | $6.27 | 579,200 | — | — |
| 2000-04-07 | $6.51 | $6.51 | 603,200 | — | — |
| 2000-04-06 | $6.44 | $6.44 | 912,000 | — | — |
| 2000-04-05 | $6.50 | $6.50 | 556,800 | — | — |
| 2000-04-04 | $6.35 | $6.35 | 879,200 | — | — |
| 2000-04-03 | $6.44 | $6.44 | 905,600 | — | — |
| 2000-03-31 | $6.38 | $6.38 | 446,400 | — | — |
| 2000-03-30 | $6.09 | $6.09 | 782,400 | — | — |
| 2000-03-29 | $5.99 | $5.99 | 304,000 | — | — |
| 2000-03-28 | $6.09 | $6.09 | 460,000 | — | — |
| 2000-03-27 | $6.03 | $6.03 | 1,320,800 | — | — |
| 2000-03-24 | $6.05 | $6.05 | 894,400 | — | — |
| 2000-03-23 | $6.16 | $6.16 | 581,600 | — | — |
| 2000-03-22 | $5.97 | $5.97 | 206,400 | — | — |
| 2000-03-21 | $5.89 | $5.89 | 751,200 | — | — |
| 2000-03-20 | $5.71 | $5.71 | 194,400 | — | — |
| 2000-03-17 | $5.84 | $5.84 | 654,400 | — | — |
| 2000-03-16 | $6.21 | $6.21 | 1,311,200 | — | — |
| 2000-03-15 | $5.70 | $5.70 | 1,784,800 | — | — |
| 2000-03-14 | $5.32 | $5.32 | 211,200 | — | — |
| 2000-03-13 | $5.52 | $5.52 | 895,200 | — | — |
| 2000-03-10 | $5.37 | $5.37 | 585,600 | — | — |
| 2000-03-09 | $5.57 | $5.57 | 771,200 | — | — |
| 2000-03-08 | $5.59 | $5.59 | 759,200 | — | — |
| 2000-03-07 | $5.84 | $5.84 | 500,000 | — | — |
| 2000-03-06 | $6.23 | $6.23 | 300,800 | — | — |
| 2000-03-03 | $6.23 | $6.23 | 399,200 | — | — |
| 2000-03-02 | $6.03 | $6.03 | 293,600 | — | — |
| 2000-03-01 | $6.21 | $6.21 | 313,600 | — | — |
| 2000-02-29 | $6.13 | $6.13 | 834,400 | — | — |
| 2000-02-28 | $6.14 | $6.14 | 508,800 | — | — |
| 2000-02-25 | $6.09 | $6.09 | 384,800 | — | — |
| 2000-02-24 | $6.20 | $6.20 | 390,400 | — | — |
| 2000-02-23 | $6.22 | $6.22 | 688,000 | — | — |
| 2000-02-22 | $6.52 | $6.52 | 787,200 | — | — |
| 2000-02-18 | $6.26 | $6.26 | 395,200 | — | — |
| 2000-02-17 | $6.46 | $6.46 | 856,000 | — | — |
| 2000-02-16 | $6.51 | $6.51 | 862,400 | — | — |
| 2000-02-15 | $6.65 | $6.65 | 770,400 | — | — |
| 2000-02-14 | $6.68 | $6.68 | 432,800 | — | — |
| 2000-02-11 | $6.57 | $6.57 | 764,000 | — | — |
| 2000-02-10 | $6.69 | $6.69 | 880,800 | — | — |
| 2000-02-09 | $6.58 | $6.58 | 436,800 | — | — |
| 2000-02-08 | $6.44 | $6.44 | 219,200 | — | — |
| 2000-02-07 | $6.58 | $6.58 | 386,400 | — | — |
| 2000-02-04 | $6.38 | $6.38 | 470,400 | — | — |
| 2000-02-03 | $6.61 | $6.61 | 338,400 | — | — |
| 2000-02-02 | $6.62 | $6.62 | 472,000 | — | — |
| 2000-02-01 | $6.59 | $6.59 | 812,000 | — | — |
| 2000-01-31 | $6.48 | $6.48 | 443,200 | — | — |
| 2000-01-28 | $6.37 | $6.37 | 333,600 | — | — |
| 2000-01-27 | $6.44 | $6.44 | 329,600 | — | — |
| 2000-01-26 | $6.50 | $6.50 | 432,000 | — | — |
| 2000-01-25 | $6.38 | $6.38 | 697,600 | — | — |
| 2000-01-24 | $6.34 | $6.34 | 604,800 | — | — |
| 2000-01-21 | $6.52 | $6.52 | 215,200 | — | — |
| 2000-01-20 | $6.71 | $6.71 | 467,200 | — | — |
| 2000-01-19 | $6.68 | $6.68 | 680,800 | — | — |
| 2000-01-18 | $6.53 | $6.53 | 508,800 | — | — |
| 2000-01-14 | $6.48 | $6.48 | 360,800 | — | — |
| 2000-01-13 | $6.43 | $6.43 | 599,200 | — | — |
| 2000-01-12 | $6.36 | $6.36 | 588,000 | — | — |
| 2000-01-11 | $6.30 | $6.30 | 1,098,400 | — | — |
| 2000-01-10 | $6.38 | $6.38 | 2,579,200 | — | — |
| 2000-01-07 | $6.63 | $6.62 | 677,600 | — | — |
| 2000-01-06 | $6.44 | $6.44 | 1,273,600 | — | — |
| 2000-01-05 | $6.20 | $6.20 | 2,204,800 | — | — |
| 2000-01-04 | $5.99 | $5.99 | 1,240,000 | — | — |
| 2000-01-03 | $6.23 | $6.23 | 868,800 | — | — |