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 | $6.42 | $7.87 | 488,400 | — | — |
| 2000-12-28 | $6.41 | $7.85 | 200,800 | — | — |
| 2000-12-27 | $6.25 | $7.66 | 299,600 | — | — |
| 2000-12-26 | $6.56 | $8.04 | 374,400 | — | — |
| 2000-12-22 | $6.09 | $7.46 | 237,200 | — | — |
| 2000-12-21 | $5.78 | $7.08 | 120,000 | — | — |
| 2000-12-20 | $5.72 | $7.00 | 809,200 | — | — |
| 2000-12-19 | $5.66 | $6.93 | 256,400 | — | — |
| 2000-12-18 | $5.73 | $7.02 | 251,200 | — | — |
| 2000-12-15 | $5.61 | $6.87 | 366,400 | — | — |
| 2000-12-14 | $5.73 | $7.02 | 96,000 | — | — |
| 2000-12-13 | $5.72 | $7.00 | 134,400 | — | — |
| 2000-12-12 | $5.81 | $7.09 | 46,400 | — | — |
| 2000-12-11 | $5.80 | $7.07 | 87,200 | — | — |
| 2000-12-08 | $5.84 | $7.13 | 91,200 | — | — |
| 2000-12-07 | $5.63 | $6.86 | 81,200 | — | — |
| 2000-12-06 | $5.55 | $6.77 | 201,600 | — | — |
| 2000-12-05 | $5.72 | $6.98 | 157,600 | — | — |
| 2000-12-04 | $5.84 | $7.13 | 153,200 | — | — |
| 2000-12-01 | $5.66 | $6.90 | 175,600 | — | — |
| 2000-11-30 | $5.53 | $6.75 | 213,200 | — | — |
| 2000-11-29 | $5.41 | $6.60 | 88,400 | — | — |
| 2000-11-28 | $5.31 | $6.48 | 56,000 | — | — |
| 2000-11-27 | $5.41 | $6.60 | 74,000 | — | — |
| 2000-11-24 | $5.30 | $6.46 | 87,200 | — | — |
| 2000-11-22 | $5.27 | $6.43 | 64,000 | — | — |
| 2000-11-21 | $5.22 | $6.37 | 272,400 | — | — |
| 2000-11-20 | $5.06 | $6.18 | 97,200 | — | — |
| 2000-11-17 | $4.95 | $6.04 | 77,600 | — | — |
| 2000-11-16 | $4.97 | $6.06 | 92,000 | — | — |
| 2000-11-15 | $5.02 | $6.12 | 78,000 | — | — |
| 2000-11-14 | $5.00 | $6.10 | 72,000 | — | — |
| 2000-11-13 | $5.13 | $6.25 | 132,800 | — | — |
| 2000-11-10 | $5.02 | $6.12 | 47,200 | — | — |
| 2000-11-09 | $5.08 | $6.20 | 38,800 | — | — |
| 2000-11-08 | $5.00 | $6.10 | 45,600 | — | — |
| 2000-11-07 | $5.00 | $6.10 | 77,200 | — | — |
| 2000-11-06 | $4.97 | $6.06 | 256,400 | — | — |
| 2000-11-03 | $5.06 | $6.18 | 223,600 | — | — |
| 2000-11-02 | $5.15 | $6.28 | 560,400 | — | — |
| 2000-11-01 | $5.02 | $6.12 | 340,800 | — | — |
| 2000-10-31 | $4.92 | $6.01 | 490,800 | — | — |
| 2000-10-30 | $4.98 | $6.08 | 428,400 | — | — |
| 2000-10-27 | $5.33 | $6.50 | 768,800 | — | — |
| 2000-10-26 | $5.36 | $6.54 | 116,400 | — | — |
| 2000-10-25 | $5.38 | $6.56 | 198,800 | — | — |
| 2000-10-24 | $5.31 | $6.48 | 124,400 | — | — |
| 2000-10-23 | $5.19 | $6.33 | 326,800 | — | — |
| 2000-10-20 | $5.44 | $6.64 | 85,600 | — | — |
| 2000-10-19 | $5.64 | $6.88 | 35,200 | — | — |
| 2000-10-18 | $5.61 | $6.85 | 122,800 | — | — |
| 2000-10-17 | $5.50 | $6.71 | 30,400 | — | — |
| 2000-10-16 | $5.50 | $6.71 | 59,600 | — | — |
| 2000-10-13 | $5.47 | $6.67 | 110,400 | — | — |
| 2000-10-12 | $5.56 | $6.79 | 123,200 | — | — |
| 2000-10-11 | $5.48 | $6.69 | 263,600 | — | — |
| 2000-10-10 | $5.53 | $6.75 | 96,400 | — | — |
| 2000-10-09 | $5.31 | $6.48 | 38,800 | — | — |
| 2000-10-06 | $5.33 | $6.50 | 44,800 | — | — |
| 2000-10-05 | $5.38 | $6.56 | 87,200 | — | — |
| 2000-10-04 | $5.38 | $6.56 | 60,800 | — | — |
| 2000-10-03 | $5.41 | $6.60 | 89,600 | — | — |
| 2000-10-02 | $5.52 | $6.73 | 77,600 | — | — |
| 2000-09-29 | $5.53 | $6.75 | 114,000 | — | — |
| 2000-09-28 | $5.38 | $6.56 | 103,600 | — | — |
| 2000-09-27 | $5.50 | $6.71 | 113,200 | — | — |
| 2000-09-26 | $5.52 | $6.73 | 323,200 | — | — |
| 2000-09-25 | $5.56 | $6.79 | 215,600 | — | — |
| 2000-09-22 | $5.66 | $6.90 | 276,800 | — | — |
| 2000-09-21 | $5.86 | $7.15 | 97,200 | — | — |
| 2000-09-20 | $6.00 | $7.32 | 144,000 | — | — |
| 2000-09-19 | $6.28 | $7.67 | 116,800 | — | — |
| 2000-09-18 | $6.53 | $7.97 | 190,800 | — | — |
| 2000-09-15 | $6.59 | $8.05 | 105,200 | — | — |
| 2000-09-14 | $6.31 | $7.70 | 83,200 | — | — |
| 2000-09-13 | $6.34 | $7.74 | 168,000 | — | — |
| 2000-09-12 | $6.22 | $7.56 | 132,000 | — | — |
| 2000-09-11 | $6.05 | $7.35 | 58,000 | — | — |
| 2000-09-08 | $5.89 | $7.16 | 60,400 | — | — |
| 2000-09-07 | $5.97 | $7.26 | 190,400 | — | — |
| 2000-09-06 | $5.94 | $7.22 | 295,200 | — | — |
| 2000-09-05 | $5.80 | $7.05 | 260,400 | — | — |
| 2000-09-01 | $5.77 | $7.01 | 124,800 | — | — |
| 2000-08-31 | $5.69 | $6.92 | 94,400 | — | — |
| 2000-08-30 | $5.73 | $6.97 | 29,600 | — | — |
| 2000-08-29 | $5.73 | $6.97 | 216,800 | — | — |
| 2000-08-28 | $5.77 | $7.01 | 110,000 | — | — |
| 2000-08-25 | $5.77 | $7.01 | 86,800 | — | — |
| 2000-08-24 | $5.55 | $6.75 | 1,661,200 | — | — |
| 2000-08-23 | $5.38 | $6.54 | 253,200 | — | — |
| 2000-08-22 | $5.33 | $6.48 | 280,400 | — | — |
| 2000-08-21 | $5.31 | $6.46 | 74,800 | — | — |
| 2000-08-18 | $5.33 | $6.48 | 156,400 | — | — |
| 2000-08-17 | $5.47 | $6.65 | 135,600 | — | — |
| 2000-08-16 | $5.36 | $6.52 | 146,000 | — | — |
| 2000-08-15 | $5.47 | $6.65 | 43,600 | — | — |
| 2000-08-14 | $5.41 | $6.58 | 74,800 | — | — |
| 2000-08-11 | $5.48 | $6.67 | 50,000 | — | — |
| 2000-08-10 | $5.48 | $6.67 | 147,200 | — | — |
| 2000-08-09 | $5.50 | $6.69 | 478,000 | — | — |
| 2000-08-08 | $5.38 | $6.54 | 129,600 | — | — |
| 2000-08-07 | $5.47 | $6.65 | 32,800 | — | — |
| 2000-08-04 | $5.50 | $6.69 | 10,400 | — | — |
| 2000-08-03 | $5.47 | $6.65 | 122,000 | — | — |
| 2000-08-02 | $5.56 | $6.77 | 71,200 | — | — |
| 2000-08-01 | $5.36 | $6.52 | 79,600 | — | — |
| 2000-07-31 | $5.25 | $6.39 | 63,600 | — | — |
| 2000-07-28 | $5.25 | $6.39 | 62,800 | — | — |
| 2000-07-27 | $5.13 | $6.23 | 144,800 | — | — |
| 2000-07-26 | $5.27 | $6.40 | 43,200 | — | — |
| 2000-07-25 | $5.20 | $6.33 | 104,400 | — | — |
| 2000-07-24 | $5.31 | $6.46 | 112,400 | — | — |
| 2000-07-21 | $5.52 | $6.71 | 57,200 | — | — |
| 2000-07-20 | $5.64 | $6.86 | 163,600 | — | — |
| 2000-07-19 | $5.67 | $6.90 | 21,200 | — | — |
| 2000-07-18 | $5.88 | $7.15 | 24,800 | — | — |
| 2000-07-17 | $5.81 | $7.07 | 66,000 | — | — |
| 2000-07-14 | $5.78 | $7.03 | 24,400 | — | — |
| 2000-07-13 | $5.80 | $7.05 | 39,600 | — | — |
| 2000-07-12 | $5.72 | $6.96 | 55,200 | — | — |
| 2000-07-11 | $5.73 | $6.97 | 86,000 | — | — |
| 2000-07-10 | $5.69 | $6.92 | 120,800 | — | — |
| 2000-07-07 | $5.72 | $6.96 | 248,400 | — | — |
| 2000-07-06 | $5.75 | $6.99 | 206,800 | — | — |
| 2000-07-05 | $5.67 | $6.90 | 127,200 | — | — |
| 2000-07-03 | $6.00 | $7.30 | 53,200 | — | — |
| 2000-06-30 | $5.83 | $7.09 | 139,200 | — | — |
| 2000-06-29 | $5.64 | $6.86 | 107,200 | — | — |
| 2000-06-28 | $5.75 | $6.99 | 127,600 | — | — |
| 2000-06-27 | $5.84 | $7.11 | 269,200 | — | — |
| 2000-06-26 | $5.91 | $7.18 | 130,400 | — | — |
| 2000-06-23 | $5.86 | $7.13 | 52,800 | — | — |
| 2000-06-22 | $5.91 | $7.18 | 360,800 | — | — |
| 2000-06-21 | $5.75 | $6.99 | 94,400 | — | — |
| 2000-06-20 | $5.81 | $7.07 | 124,400 | — | — |
| 2000-06-19 | $5.66 | $6.88 | 607,200 | — | — |
| 2000-06-16 | $5.89 | $7.16 | 27,600 | — | — |
| 2000-06-15 | $5.92 | $7.20 | 131,200 | — | — |
| 2000-06-14 | $5.84 | $7.11 | 270,400 | — | — |
| 2000-06-13 | $5.84 | $7.11 | 110,800 | — | — |
| 2000-06-12 | $5.97 | $7.23 | 121,200 | — | — |
| 2000-06-09 | $5.75 | $6.97 | 55,200 | — | — |
| 2000-06-08 | $5.61 | $6.80 | 129,600 | — | — |
| 2000-06-07 | $5.52 | $6.68 | 435,600 | — | — |
| 2000-06-06 | $5.64 | $6.84 | 198,000 | — | — |
| 2000-06-05 | $5.55 | $6.72 | 86,400 | — | — |
| 2000-06-02 | $5.75 | $6.97 | 206,000 | — | — |
| 2000-06-01 | $5.81 | $7.04 | 690,000 | — | — |
| 2000-05-31 | $5.73 | $6.95 | 231,200 | — | — |
| 2000-05-30 | $5.75 | $6.97 | 294,000 | — | — |
| 2000-05-26 | $5.91 | $7.16 | 30,400 | — | — |
| 2000-05-25 | $5.80 | $7.03 | 150,800 | — | — |
| 2000-05-24 | $5.84 | $7.08 | 122,400 | — | — |
| 2000-05-23 | $5.86 | $7.10 | 489,600 | — | — |
| 2000-05-22 | $6.23 | $7.56 | 81,600 | — | — |
| 2000-05-19 | $5.95 | $7.21 | 46,800 | — | — |
| 2000-05-18 | $5.98 | $7.25 | 43,600 | — | — |
| 2000-05-17 | $5.98 | $7.25 | 147,600 | — | — |
| 2000-05-16 | $5.86 | $7.10 | 216,400 | — | — |
| 2000-05-15 | $6.02 | $7.30 | 101,600 | — | — |
| 2000-05-12 | $6.03 | $7.31 | 128,000 | — | — |
| 2000-05-11 | $6.05 | $7.33 | 160,000 | — | — |
| 2000-05-10 | $5.80 | $7.03 | 231,200 | — | — |
| 2000-05-09 | $5.77 | $6.99 | 422,400 | — | — |
| 2000-05-08 | $5.54 | $6.71 | 200,800 | — | — |
| 2000-05-05 | $5.55 | $6.72 | 70,400 | — | — |
| 2000-05-04 | $5.66 | $6.86 | 127,200 | — | — |
| 2000-05-03 | $5.59 | $6.78 | 243,200 | — | — |
| 2000-05-02 | $5.59 | $6.77 | 81,600 | — | — |
| 2000-05-01 | $5.48 | $6.65 | 179,200 | — | — |
| 2000-04-28 | $5.34 | $6.47 | 114,400 | — | — |
| 2000-04-27 | $5.41 | $6.56 | 237,600 | — | — |
| 2000-04-26 | $5.33 | $6.46 | 174,400 | — | — |
| 2000-04-25 | $5.34 | $6.48 | 116,000 | — | — |
| 2000-04-24 | $5.34 | $6.48 | 156,800 | — | — |
| 2000-04-20 | $5.41 | $6.56 | 411,200 | — | — |
| 2000-04-19 | $5.37 | $6.50 | 401,600 | — | — |
| 2000-04-18 | $5.41 | $6.55 | 440,800 | — | — |
| 2000-04-17 | $5.38 | $6.51 | 174,400 | — | — |
| 2000-04-14 | $5.61 | $6.80 | 139,200 | — | — |
| 2000-04-13 | $5.62 | $6.81 | 87,200 | — | — |
| 2000-04-12 | $5.78 | $7.01 | 538,400 | — | — |
| 2000-04-11 | $5.44 | $6.59 | 285,600 | — | — |
| 2000-04-10 | $5.38 | $6.52 | 60,000 | — | — |
| 2000-04-07 | $5.42 | $6.57 | 131,200 | — | — |
| 2000-04-06 | $5.43 | $6.58 | 404,800 | — | — |
| 2000-04-05 | $5.44 | $6.59 | 349,600 | — | — |
| 2000-04-04 | $5.51 | $6.68 | 300,000 | — | — |
| 2000-04-03 | $5.57 | $6.75 | 272,800 | — | — |
| 2000-03-31 | $5.31 | $6.44 | 207,200 | — | — |
| 2000-03-30 | $5.47 | $6.63 | 2,116,000 | — | — |
| 2000-03-29 | $5.05 | $6.13 | 229,600 | — | — |
| 2000-03-28 | $4.85 | $5.88 | 113,600 | — | — |
| 2000-03-27 | $4.81 | $5.83 | 98,400 | — | — |
| 2000-03-24 | $4.75 | $5.76 | 211,200 | — | — |
| 2000-03-23 | $4.71 | $5.71 | 304,800 | — | — |
| 2000-03-22 | $4.63 | $5.61 | 142,400 | — | — |
| 2000-03-21 | $4.75 | $5.76 | 140,800 | — | — |
| 2000-03-20 | $4.84 | $5.87 | 97,600 | — | — |
| 2000-03-17 | $4.78 | $5.79 | 140,800 | — | — |
| 2000-03-16 | $4.91 | $5.95 | 605,600 | — | — |
| 2000-03-15 | $4.75 | $5.76 | 163,200 | — | — |
| 2000-03-14 | $4.85 | $5.88 | 523,200 | — | — |
| 2000-03-13 | $5.03 | $6.10 | 102,400 | — | — |
| 2000-03-10 | $5.01 | $6.04 | 310,400 | — | — |
| 2000-03-09 | $5.00 | $6.03 | 318,400 | — | — |
| 2000-03-08 | $5.02 | $6.06 | 476,000 | — | — |
| 2000-03-07 | $4.94 | $5.96 | 414,400 | — | — |
| 2000-03-06 | $4.72 | $5.69 | 375,200 | — | — |
| 2000-03-03 | $4.91 | $5.93 | 676,800 | — | — |
| 2000-03-02 | $4.84 | $5.84 | 84,000 | — | — |
| 2000-03-01 | $4.84 | $5.85 | 127,200 | — | — |
| 2000-02-29 | $4.77 | $5.76 | 132,800 | — | — |
| 2000-02-28 | $4.73 | $5.71 | 209,600 | — | — |
| 2000-02-25 | $4.81 | $5.81 | 182,400 | — | — |
| 2000-02-24 | $4.90 | $5.91 | 237,600 | — | — |
| 2000-02-23 | $4.78 | $5.77 | 331,200 | — | — |
| 2000-02-22 | $5.02 | $6.05 | 223,200 | — | — |
| 2000-02-18 | $5.09 | $6.15 | 208,800 | — | — |
| 2000-02-17 | $5.32 | $6.42 | 156,000 | — | — |
| 2000-02-16 | $5.38 | $6.49 | 176,800 | — | — |
| 2000-02-15 | $5.34 | $6.44 | 144,000 | — | — |
| 2000-02-14 | $5.23 | $6.31 | 139,200 | — | — |
| 2000-02-11 | $5.18 | $6.25 | 195,200 | — | — |
| 2000-02-10 | $5.14 | $6.20 | 188,800 | — | — |
| 2000-02-09 | $5.18 | $6.25 | 308,800 | — | — |
| 2000-02-08 | $5.23 | $6.32 | 184,800 | — | — |
| 2000-02-07 | $5.30 | $6.39 | 144,000 | — | — |
| 2000-02-04 | $5.27 | $6.36 | 111,200 | — | — |
| 2000-02-03 | $5.38 | $6.49 | 144,800 | — | — |
| 2000-02-02 | $5.41 | $6.52 | 254,400 | — | — |
| 2000-02-01 | $5.45 | $6.58 | 404,800 | — | — |
| 2000-01-31 | $5.41 | $6.52 | 144,000 | — | — |
| 2000-01-28 | $5.64 | $6.81 | 292,000 | — | — |
| 2000-01-27 | $5.58 | $6.73 | 267,200 | — | — |
| 2000-01-26 | $5.22 | $6.30 | 311,200 | — | — |
| 2000-01-25 | $5.31 | $6.41 | 176,800 | — | — |
| 2000-01-24 | $5.23 | $6.32 | 264,800 | — | — |
| 2000-01-21 | $5.25 | $6.34 | 248,000 | — | — |
| 2000-01-20 | $5.44 | $6.56 | 99,200 | — | — |
| 2000-01-19 | $5.70 | $6.87 | 220,000 | — | — |
| 2000-01-18 | $5.88 | $7.10 | 180,000 | — | — |
| 2000-01-14 | $5.70 | $6.87 | 195,200 | — | — |
| 2000-01-13 | $5.44 | $6.56 | 148,000 | — | — |
| 2000-01-12 | $5.38 | $6.49 | 740,000 | — | — |
| 2000-01-11 | $5.52 | $6.67 | 102,400 | — | — |
| 2000-01-10 | $5.72 | $6.90 | 364,800 | — | — |
| 2000-01-07 | $5.63 | $6.80 | 157,600 | — | — |
| 2000-01-06 | $5.59 | $6.75 | 136,800 | — | — |
| 2000-01-05 | $5.75 | $6.94 | 278,400 | — | — |
| 2000-01-04 | $5.30 | $6.39 | 144,000 | — | — |
| 2000-01-03 | $5.13 | $6.18 | 40,000 | — | — |