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
- 1993-04-20 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 | $8.00 | $10.11 | 61,600 | — | — |
| 2000-12-28 | $7.69 | $9.71 | 5,800 | — | — |
| 2000-12-27 | $7.63 | $9.64 | 15,400 | — | — |
| 2000-12-26 | $7.50 | $9.48 | 11,800 | — | — |
| 2000-12-22 | $7.44 | $9.40 | 5,600 | — | — |
| 2000-12-21 | $7.38 | $9.32 | 16,800 | — | — |
| 2000-12-20 | $7.50 | $9.48 | 3,000 | — | — |
| 2000-12-19 | $7.56 | $9.56 | 6,800 | — | — |
| 2000-12-18 | $7.44 | $9.40 | 7,800 | — | — |
| 2000-12-15 | $7.50 | $9.48 | 16,800 | — | — |
| 2000-12-14 | $7.59 | $9.60 | 16,800 | — | — |
| 2000-12-13 | $7.75 | $9.79 | 2,200 | — | — |
| 2000-12-12 | $7.81 | $9.87 | 0 | — | — |
| 2000-12-11 | $7.81 | $9.87 | 6,200 | — | — |
| 2000-12-08 | $7.81 | $9.87 | 5,000 | — | — |
| 2000-12-07 | $7.63 | $9.64 | 1,200 | — | — |
| 2000-12-06 | $7.81 | $9.87 | 4,800 | — | — |
| 2000-12-05 | $7.69 | $9.59 | 25,000 | — | — |
| 2000-12-04 | $7.44 | $9.28 | 0 | — | — |
| 2000-12-01 | $7.44 | $9.28 | 9,600 | — | — |
| 2000-11-30 | $7.63 | $9.51 | 1,800 | — | — |
| 2000-11-29 | $7.63 | $9.51 | 3,600 | — | — |
| 2000-11-28 | $7.63 | $9.51 | 1,000 | — | — |
| 2000-11-27 | $7.63 | $9.51 | 9,800 | — | — |
| 2000-11-24 | $7.69 | $9.59 | 0 | — | — |
| 2000-11-22 | $7.69 | $9.59 | 400 | — | — |
| 2000-11-21 | $7.75 | $9.67 | 1,600 | — | — |
| 2000-11-20 | $7.75 | $9.67 | 2,200 | — | — |
| 2000-11-17 | $7.88 | $9.82 | 9,000 | — | — |
| 2000-11-16 | $7.88 | $9.82 | 4,000 | — | — |
| 2000-11-15 | $7.81 | $9.74 | 2,000 | — | — |
| 2000-11-14 | $8.19 | $10.21 | 6,200 | — | — |
| 2000-11-13 | $7.88 | $9.82 | 4,800 | — | — |
| 2000-11-10 | $7.69 | $9.59 | 3,600 | — | — |
| 2000-11-09 | $7.72 | $9.63 | 400 | — | — |
| 2000-11-08 | $7.72 | $9.63 | 3,800 | — | — |
| 2000-11-07 | $7.75 | $9.67 | 2,800 | — | — |
| 2000-11-06 | $7.88 | $9.82 | 4,600 | — | — |
| 2000-11-03 | $7.75 | $9.67 | 0 | — | — |
| 2000-11-02 | $7.75 | $9.67 | 21,000 | — | — |
| 2000-11-01 | $7.81 | $9.74 | 1,200 | — | — |
| 2000-10-31 | $7.75 | $9.67 | 13,800 | — | — |
| 2000-10-30 | $7.75 | $9.67 | 0 | — | — |
| 2000-10-27 | $7.75 | $9.67 | 0 | — | — |
| 2000-10-26 | $7.75 | $9.67 | 3,200 | — | — |
| 2000-10-25 | $7.50 | $9.35 | 22,800 | — | — |
| 2000-10-24 | $8.25 | $10.29 | 19,600 | — | — |
| 2000-10-23 | $8.25 | $10.29 | 5,400 | — | — |
| 2000-10-20 | $8.25 | $10.29 | 1,600 | — | — |
| 2000-10-19 | $8.00 | $9.98 | 26,600 | — | — |
| 2000-10-18 | $8.00 | $9.98 | 0 | — | — |
| 2000-10-17 | $8.00 | $9.98 | 3,400 | — | — |
| 2000-10-16 | $8.00 | $9.98 | 5,600 | — | — |
| 2000-10-13 | $8.03 | $10.02 | 11,800 | — | — |
| 2000-10-12 | $8.13 | $10.13 | 0 | — | — |
| 2000-10-11 | $8.13 | $10.13 | 1,800 | — | — |
| 2000-10-10 | $8.16 | $10.17 | 7,600 | — | — |
| 2000-10-09 | $8.25 | $10.29 | 20,800 | — | — |
| 2000-10-06 | $8.19 | $10.21 | 800 | — | — |
| 2000-10-05 | $8.38 | $10.45 | 3,400 | — | — |
| 2000-10-04 | $8.38 | $10.45 | 2,400 | — | — |
| 2000-10-03 | $8.38 | $10.45 | 4,200 | — | — |
| 2000-10-02 | $8.50 | $10.60 | 4,600 | — | — |
| 2000-09-29 | $8.31 | $10.37 | 35,600 | — | — |
| 2000-09-28 | $8.19 | $10.21 | 43,800 | — | — |
| 2000-09-27 | $8.25 | $10.29 | 30,400 | — | — |
| 2000-09-26 | $8.50 | $10.60 | 10,600 | — | — |
| 2000-09-25 | $8.31 | $10.37 | 28,600 | — | — |
| 2000-09-22 | $8.13 | $10.13 | 8,800 | — | — |
| 2000-09-21 | $8.00 | $9.98 | 2,200 | — | — |
| 2000-09-20 | $8.09 | $10.09 | 20,800 | — | — |
| 2000-09-19 | $8.00 | $9.98 | 0 | — | — |
| 2000-09-18 | $8.00 | $9.98 | 37,200 | — | — |
| 2000-09-15 | $8.19 | $10.21 | 22,000 | — | — |
| 2000-09-14 | $8.50 | $10.60 | 23,400 | — | — |
| 2000-09-13 | $8.34 | $10.41 | 4,600 | — | — |
| 2000-09-12 | $8.31 | $10.37 | 2,600 | — | — |
| 2000-09-11 | $8.23 | $10.27 | 27,400 | — | — |
| 2000-09-08 | $8.44 | $10.52 | 1,600 | — | — |
| 2000-09-07 | $8.34 | $10.41 | 4,600 | — | — |
| 2000-09-06 | $8.50 | $10.60 | 23,800 | — | — |
| 2000-09-05 | $8.69 | $10.71 | 2,600 | — | — |
| 2000-09-01 | $8.75 | $10.79 | 25,600 | — | — |
| 2000-08-31 | $8.47 | $10.44 | 13,200 | — | — |
| 2000-08-30 | $8.25 | $10.17 | 156,800 | — | — |
| 2000-08-29 | $8.28 | $10.21 | 208,000 | — | — |
| 2000-08-28 | $7.88 | $9.71 | 41,800 | — | — |
| 2000-08-25 | $8.00 | $9.86 | 10,000 | — | — |
| 2000-08-24 | $7.94 | $9.79 | 13,000 | — | — |
| 2000-08-23 | $8.00 | $9.86 | 4,400 | — | — |
| 2000-08-22 | $7.84 | $9.67 | 29,400 | — | — |
| 2000-08-21 | $7.94 | $9.79 | 8,600 | — | — |
| 2000-08-18 | $8.06 | $9.94 | 30,400 | — | — |
| 2000-08-17 | $8.31 | $10.25 | 21,400 | — | — |
| 2000-08-16 | $8.25 | $10.17 | 14,800 | — | — |
| 2000-08-15 | $8.13 | $10.02 | 200 | — | — |
| 2000-08-14 | $8.16 | $10.06 | 12,200 | — | — |
| 2000-08-11 | $8.13 | $10.02 | 10,200 | — | — |
| 2000-08-10 | $8.25 | $10.17 | 6,000 | — | — |
| 2000-08-09 | $8.19 | $10.09 | 200 | — | — |
| 2000-08-08 | $8.25 | $10.17 | 40,000 | — | — |
| 2000-08-07 | $8.22 | $10.13 | 0 | — | — |
| 2000-08-04 | $8.22 | $10.13 | 200 | — | — |
| 2000-08-03 | $8.22 | $10.13 | 13,000 | — | — |
| 2000-08-02 | $8.22 | $10.13 | 600 | — | — |
| 2000-08-01 | $8.22 | $10.13 | 8,400 | — | — |
| 2000-07-31 | $8.22 | $10.13 | 4,800 | — | — |
| 2000-07-28 | $8.22 | $10.13 | 600 | — | — |
| 2000-07-27 | $8.22 | $10.13 | 10,600 | — | — |
| 2000-07-26 | $8.22 | $10.13 | 54,600 | — | — |
| 2000-07-25 | $8.38 | $10.33 | 31,200 | — | — |
| 2000-07-24 | $8.38 | $10.33 | 21,600 | — | — |
| 2000-07-21 | $8.38 | $10.33 | 23,400 | — | — |
| 2000-07-20 | $8.25 | $10.17 | 10,600 | — | — |
| 2000-07-19 | $8.47 | $10.44 | 24,600 | — | — |
| 2000-07-18 | $8.19 | $10.09 | 16,200 | — | — |
| 2000-07-17 | $8.13 | $10.02 | 6,000 | — | — |
| 2000-07-14 | $8.13 | $10.02 | 6,600 | — | — |
| 2000-07-13 | $8.13 | $10.02 | 3,600 | — | — |
| 2000-07-12 | $8.13 | $10.02 | 1,000 | — | — |
| 2000-07-11 | $8.13 | $10.02 | 400 | — | — |
| 2000-07-10 | $8.13 | $10.02 | 800 | — | — |
| 2000-07-07 | $8.13 | $10.02 | 28,400 | — | — |
| 2000-07-06 | $8.13 | $10.02 | 14,200 | — | — |
| 2000-07-05 | $8.13 | $10.02 | 400 | — | — |
| 2000-07-03 | $8.50 | $10.48 | 3,200 | — | — |
| 2000-06-30 | $8.25 | $10.17 | 43,800 | — | — |
| 2000-06-29 | $8.50 | $10.48 | 2,600 | — | — |
| 2000-06-28 | $8.25 | $10.17 | 66,800 | — | — |
| 2000-06-27 | $8.00 | $9.86 | 4,200 | — | — |
| 2000-06-26 | $7.94 | $9.79 | 200 | — | — |
| 2000-06-23 | $8.25 | $10.17 | 800 | — | — |
| 2000-06-22 | $8.25 | $10.17 | 3,800 | — | — |
| 2000-06-21 | $8.00 | $9.86 | 800 | — | — |
| 2000-06-20 | $8.00 | $9.86 | 2,800 | — | — |
| 2000-06-19 | $8.00 | $9.86 | 2,000 | — | — |
| 2000-06-16 | $8.00 | $9.86 | 4,800 | — | — |
| 2000-06-15 | $7.94 | $9.79 | 10,000 | — | — |
| 2000-06-14 | $7.88 | $9.71 | 3,400 | — | — |
| 2000-06-13 | $7.88 | $9.71 | 60,200 | — | — |
| 2000-06-12 | $7.88 | $9.71 | 9,400 | — | — |
| 2000-06-09 | $7.94 | $9.79 | 31,000 | — | — |
| 2000-06-08 | $8.00 | $9.86 | 22,000 | — | — |
| 2000-06-07 | $7.94 | $9.79 | 55,000 | — | — |
| 2000-06-06 | $8.06 | $9.82 | 19,400 | — | — |
| 2000-06-05 | $8.25 | $10.04 | 10,000 | — | — |
| 2000-06-02 | $8.06 | $9.82 | 6,600 | — | — |
| 2000-06-01 | $8.06 | $9.82 | 9,800 | — | — |
| 2000-05-31 | $8.00 | $9.74 | 3,000 | — | — |
| 2000-05-30 | $7.75 | $9.44 | 4,800 | — | — |
| 2000-05-26 | $7.72 | $9.40 | 3,600 | — | — |
| 2000-05-25 | $7.88 | $9.59 | 0 | — | — |
| 2000-05-24 | $7.88 | $9.59 | 20,000 | — | — |
| 2000-05-23 | $8.00 | $9.74 | 14,400 | — | — |
| 2000-05-22 | $7.91 | $9.63 | 1,600 | — | — |
| 2000-05-19 | $7.88 | $9.59 | 1,800 | — | — |
| 2000-05-18 | $8.00 | $9.74 | 1,600 | — | — |
| 2000-05-17 | $7.88 | $9.59 | 24,200 | — | — |
| 2000-05-16 | $7.88 | $9.59 | 64,600 | — | — |
| 2000-05-15 | $7.94 | $9.66 | 14,600 | — | — |
| 2000-05-12 | $8.03 | $9.78 | 30,600 | — | — |
| 2000-05-11 | $7.88 | $9.59 | 3,800 | — | — |
| 2000-05-10 | $8.00 | $9.74 | 10,000 | — | — |
| 2000-05-09 | $7.94 | $9.66 | 31,400 | — | — |
| 2000-05-08 | $8.00 | $9.74 | 4,200 | — | — |
| 2000-05-05 | $8.13 | $9.89 | 22,600 | — | — |
| 2000-05-04 | $7.88 | $9.59 | 800 | — | — |
| 2000-05-03 | $8.00 | $9.74 | 7,400 | — | — |
| 2000-05-02 | $8.00 | $9.74 | 32,800 | — | — |
| 2000-05-01 | $7.94 | $9.66 | 600 | — | — |
| 2000-04-28 | $8.25 | $10.04 | 0 | — | — |
| 2000-04-27 | $8.25 | $10.04 | 0 | — | — |
| 2000-04-26 | $8.25 | $10.04 | 200 | — | — |
| 2000-04-25 | $8.09 | $9.85 | 39,400 | — | — |
| 2000-04-24 | $8.09 | $9.85 | 400 | — | — |
| 2000-04-20 | $8.06 | $9.82 | 72,000 | — | — |
| 2000-04-19 | $8.00 | $9.74 | 3,000 | — | — |
| 2000-04-18 | $8.00 | $9.74 | 200 | — | — |
| 2000-04-17 | $8.25 | $10.04 | 3,200 | — | — |
| 2000-04-14 | $8.00 | $9.74 | 400 | — | — |
| 2000-04-13 | $8.25 | $10.04 | 17,600 | — | — |
| 2000-04-12 | $8.06 | $9.82 | 25,800 | — | — |
| 2000-04-11 | $8.06 | $9.82 | 15,800 | — | — |
| 2000-04-10 | $8.13 | $9.89 | 11,600 | — | — |
| 2000-04-07 | $7.75 | $9.44 | 600 | — | — |
| 2000-04-06 | $7.75 | $9.44 | 0 | — | — |
| 2000-04-05 | $7.75 | $9.44 | 0 | — | — |
| 2000-04-04 | $7.75 | $9.44 | 16,600 | — | — |
| 2000-04-03 | $8.03 | $9.78 | 18,400 | — | — |
| 2000-03-31 | $7.75 | $9.44 | 46,800 | — | — |
| 2000-03-30 | $7.69 | $9.36 | 10,600 | — | — |
| 2000-03-29 | $7.56 | $9.21 | 14,800 | — | — |
| 2000-03-28 | $7.63 | $9.28 | 600 | — | — |
| 2000-03-27 | $7.63 | $9.28 | 16,600 | — | — |
| 2000-03-24 | $7.56 | $9.21 | 6,200 | — | — |
| 2000-03-23 | $7.63 | $9.28 | 17,200 | — | — |
| 2000-03-22 | $7.56 | $9.21 | 28,600 | — | — |
| 2000-03-21 | $7.56 | $9.21 | 12,800 | — | — |
| 2000-03-20 | $7.97 | $9.70 | 51,800 | — | — |
| 2000-03-17 | $7.69 | $9.36 | 6,200 | — | — |
| 2000-03-16 | $7.88 | $9.59 | 12,000 | — | — |
| 2000-03-15 | $7.63 | $9.28 | 16,600 | — | — |
| 2000-03-14 | $7.50 | $9.13 | 7,200 | — | — |
| 2000-03-13 | $7.38 | $8.98 | 14,400 | — | — |
| 2000-03-10 | $7.56 | $9.21 | 12,400 | — | — |
| 2000-03-09 | $7.84 | $9.55 | 9,200 | — | — |
| 2000-03-08 | $7.75 | $9.44 | 11,200 | — | — |
| 2000-03-07 | $8.06 | $9.70 | 15,200 | — | — |
| 2000-03-06 | $8.31 | $10.00 | 1,200 | — | — |
| 2000-03-03 | $8.00 | $9.63 | 0 | — | — |
| 2000-03-02 | $8.00 | $9.63 | 3,000 | — | — |
| 2000-03-01 | $8.00 | $9.63 | 1,000 | — | — |
| 2000-02-29 | $8.13 | $9.78 | 18,400 | — | — |
| 2000-02-28 | $7.94 | $9.55 | 1,600 | — | — |
| 2000-02-25 | $8.31 | $10.00 | 7,800 | — | — |
| 2000-02-24 | $8.00 | $9.63 | 14,600 | — | — |
| 2000-02-23 | $8.00 | $9.63 | 200 | — | — |
| 2000-02-22 | $8.19 | $9.85 | 6,000 | — | — |
| 2000-02-18 | $8.06 | $9.70 | 3,800 | — | — |
| 2000-02-17 | $8.44 | $10.15 | 17,400 | — | — |
| 2000-02-16 | $8.02 | $9.64 | 449,400 | — | — |
| 2000-02-15 | $8.41 | $10.11 | 2,800 | — | — |
| 2000-02-14 | $8.41 | $10.11 | 2,400 | — | — |
| 2000-02-11 | $8.06 | $9.70 | 23,400 | — | — |
| 2000-02-10 | $7.97 | $9.59 | 14,000 | — | — |
| 2000-02-09 | $8.25 | $9.93 | 4,800 | — | — |
| 2000-02-08 | $8.22 | $9.89 | 13,400 | — | — |
| 2000-02-07 | $8.41 | $10.11 | 2,600 | — | — |
| 2000-02-04 | $8.38 | $10.08 | 15,400 | — | — |
| 2000-02-03 | $8.31 | $10.00 | 200 | — | — |
| 2000-02-02 | $8.31 | $10.00 | 7,000 | — | — |
| 2000-02-01 | $8.13 | $9.78 | 19,800 | — | — |
| 2000-01-31 | $8.38 | $10.08 | 4,400 | — | — |
| 2000-01-28 | $8.50 | $10.23 | 600 | — | — |
| 2000-01-27 | $8.69 | $10.45 | 6,600 | — | — |
| 2000-01-26 | $8.88 | $10.68 | 4,600 | — | — |
| 2000-01-25 | $9.00 | $10.83 | 1,000 | — | — |
| 2000-01-24 | $9.00 | $10.83 | 0 | — | — |
| 2000-01-21 | $9.00 | $10.83 | 9,400 | — | — |
| 2000-01-20 | $9.25 | $11.13 | 5,000 | — | — |
| 2000-01-19 | $9.19 | $11.05 | 36,800 | — | — |
| 2000-01-18 | $9.25 | $11.13 | 32,800 | — | — |
| 2000-01-14 | $8.69 | $10.45 | 3,600 | — | — |
| 2000-01-13 | $8.94 | $10.75 | 21,600 | — | — |
| 2000-01-12 | $8.88 | $10.68 | 800 | — | — |
| 2000-01-11 | $9.00 | $10.83 | 32,800 | — | — |
| 2000-01-10 | $9.03 | $10.87 | 5,600 | — | — |
| 2000-01-07 | $9.03 | $10.87 | 8,600 | — | — |
| 2000-01-06 | $9.00 | $10.83 | 600 | — | — |
| 2000-01-05 | $9.00 | $10.83 | 400 | — | — |
| 2000-01-04 | $9.00 | $10.83 | 4,600 | — | — |
| 2000-01-03 | $8.88 | $10.68 | 12,400 | — | — |