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
- 1980-03-19 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 | $8.09 | $8.13 | 189,400 | — | — |
| 2000-12-28 | $8.50 | $8.54 | 337,200 | — | — |
| 2000-12-27 | $8.50 | $8.54 | 291,600 | — | — |
| 2000-12-26 | $7.69 | $7.73 | 185,000 | — | — |
| 2000-12-22 | $7.56 | $7.60 | 321,800 | — | — |
| 2000-12-21 | $6.88 | $6.91 | 105,000 | — | — |
| 2000-12-20 | $6.94 | $6.97 | 365,000 | — | — |
| 2000-12-19 | $6.81 | $6.85 | 323,400 | — | — |
| 2000-12-18 | $6.50 | $6.53 | 334,400 | — | — |
| 2000-12-15 | $6.75 | $6.78 | 315,600 | — | — |
| 2000-12-14 | $6.59 | $6.63 | 353,400 | — | — |
| 2000-12-13 | $6.56 | $6.59 | 157,200 | — | — |
| 2000-12-12 | $6.66 | $6.69 | 226,400 | — | — |
| 2000-12-11 | $6.41 | $6.44 | 355,600 | — | — |
| 2000-12-08 | $6.00 | $6.03 | 638,400 | — | — |
| 2000-12-07 | $6.44 | $6.47 | 230,000 | — | — |
| 2000-12-06 | $6.63 | $6.66 | 204,800 | — | — |
| 2000-12-05 | $6.69 | $6.72 | 254,200 | — | — |
| 2000-12-04 | $6.78 | $6.81 | 208,600 | — | — |
| 2000-12-01 | $6.63 | $6.66 | 91,000 | — | — |
| 2000-11-30 | $6.50 | $6.53 | 260,600 | — | — |
| 2000-11-29 | $6.41 | $6.44 | 422,800 | — | — |
| 2000-11-28 | $6.50 | $6.53 | 363,000 | — | — |
| 2000-11-27 | $6.72 | $6.75 | 204,800 | — | — |
| 2000-11-24 | $7.06 | $7.10 | 89,000 | — | — |
| 2000-11-22 | $7.09 | $7.13 | 152,800 | — | — |
| 2000-11-21 | $7.22 | $7.25 | 199,600 | — | — |
| 2000-11-20 | $7.13 | $7.16 | 307,200 | — | — |
| 2000-11-17 | $7.22 | $7.25 | 280,000 | — | — |
| 2000-11-16 | $6.53 | $6.56 | 114,000 | — | — |
| 2000-11-15 | $6.59 | $6.63 | 180,200 | — | — |
| 2000-11-14 | $6.69 | $6.72 | 245,800 | — | — |
| 2000-11-13 | $6.44 | $6.47 | 245,600 | — | — |
| 2000-11-10 | $6.13 | $6.15 | 107,000 | — | — |
| 2000-11-09 | $6.22 | $6.25 | 114,000 | — | — |
| 2000-11-08 | $6.16 | $6.19 | 113,600 | — | — |
| 2000-11-07 | $6.03 | $6.06 | 131,800 | — | — |
| 2000-11-06 | $6.09 | $6.12 | 103,400 | — | — |
| 2000-11-03 | $6.19 | $6.22 | 300,200 | — | — |
| 2000-11-02 | $6.28 | $6.31 | 178,200 | — | — |
| 2000-11-01 | $6.03 | $6.06 | 389,800 | — | — |
| 2000-10-31 | $6.16 | $6.19 | 553,800 | — | — |
| 2000-10-30 | $6.03 | $6.06 | 535,000 | — | — |
| 2000-10-27 | $5.81 | $5.84 | 223,200 | — | — |
| 2000-10-26 | $5.84 | $5.87 | 330,800 | — | — |
| 2000-10-25 | $6.25 | $6.28 | 93,400 | — | — |
| 2000-10-24 | $6.31 | $6.34 | 105,800 | — | — |
| 2000-10-23 | $6.34 | $6.37 | 95,000 | — | — |
| 2000-10-20 | $6.34 | $6.37 | 66,600 | — | — |
| 2000-10-19 | $6.31 | $6.34 | 128,600 | — | — |
| 2000-10-18 | $6.13 | $6.15 | 78,000 | — | — |
| 2000-10-17 | $6.00 | $6.03 | 221,800 | — | — |
| 2000-10-16 | $6.22 | $6.25 | 100,600 | — | — |
| 2000-10-13 | $6.09 | $6.12 | 112,400 | — | — |
| 2000-10-12 | $6.03 | $6.06 | 283,200 | — | — |
| 2000-10-11 | $6.25 | $6.28 | 211,200 | — | — |
| 2000-10-10 | $6.47 | $6.50 | 160,400 | — | — |
| 2000-10-09 | $6.66 | $6.69 | 190,000 | — | — |
| 2000-10-06 | $6.63 | $6.66 | 209,400 | — | — |
| 2000-10-05 | $6.72 | $6.75 | 149,600 | — | — |
| 2000-10-04 | $6.81 | $6.85 | 397,800 | — | — |
| 2000-10-03 | $6.38 | $6.41 | 255,800 | — | — |
| 2000-10-02 | $6.13 | $6.15 | 397,400 | — | — |
| 2000-09-29 | $6.53 | $6.56 | 108,200 | — | — |
| 2000-09-28 | $6.75 | $6.78 | 432,600 | — | — |
| 2000-09-27 | $6.28 | $6.31 | 742,200 | — | — |
| 2000-09-26 | $6.75 | $6.78 | 1,121,200 | — | — |
| 2000-09-25 | $7.50 | $7.54 | 415,200 | — | — |
| 2000-09-22 | $7.78 | $7.82 | 151,000 | — | — |
| 2000-09-21 | $7.94 | $7.98 | 363,400 | — | — |
| 2000-09-20 | $8.19 | $8.23 | 446,000 | — | — |
| 2000-09-19 | $8.22 | $8.26 | 465,200 | — | — |
| 2000-09-18 | $8.78 | $8.82 | 800,400 | — | — |
| 2000-09-15 | $8.88 | $8.92 | 226,800 | — | — |
| 2000-09-14 | $9.03 | $9.08 | 156,200 | — | — |
| 2000-09-13 | $9.03 | $9.08 | 287,800 | — | — |
| 2000-09-12 | $9.03 | $9.08 | 146,600 | — | — |
| 2000-09-11 | $8.75 | $8.79 | 72,800 | — | — |
| 2000-09-08 | $9.00 | $9.04 | 115,800 | — | — |
| 2000-09-07 | $9.09 | $9.14 | 72,400 | — | — |
| 2000-09-06 | $8.91 | $8.95 | 646,600 | — | — |
| 2000-09-05 | $8.81 | $8.86 | 194,400 | — | — |
| 2000-09-01 | $8.88 | $8.92 | 502,800 | — | — |
| 2000-08-31 | $9.16 | $9.20 | 113,000 | — | — |
| 2000-08-30 | $9.38 | $9.42 | 137,200 | — | — |
| 2000-08-29 | $9.13 | $9.17 | 122,200 | — | — |
| 2000-08-28 | $9.28 | $9.33 | 119,600 | — | — |
| 2000-08-25 | $9.59 | $9.64 | 185,400 | — | — |
| 2000-08-24 | $9.41 | $9.45 | 125,200 | — | — |
| 2000-08-23 | $9.25 | $9.30 | 155,800 | — | — |
| 2000-08-22 | $9.06 | $9.11 | 140,600 | — | — |
| 2000-08-21 | $8.66 | $8.70 | 91,000 | — | — |
| 2000-08-18 | $8.72 | $8.76 | 71,000 | — | — |
| 2000-08-17 | $8.84 | $8.89 | 56,000 | — | — |
| 2000-08-16 | $8.69 | $8.73 | 167,000 | — | — |
| 2000-08-15 | $8.63 | $8.67 | 235,000 | — | — |
| 2000-08-14 | $8.78 | $8.82 | 243,600 | — | — |
| 2000-08-11 | $8.84 | $8.89 | 101,000 | — | — |
| 2000-08-10 | $8.78 | $8.82 | 94,000 | — | — |
| 2000-08-09 | $8.81 | $8.86 | 136,400 | — | — |
| 2000-08-08 | $8.81 | $8.86 | 127,400 | — | — |
| 2000-08-07 | $8.81 | $8.86 | 261,200 | — | — |
| 2000-08-04 | $8.44 | $8.48 | 126,400 | — | — |
| 2000-08-03 | $8.44 | $8.48 | 239,800 | — | — |
| 2000-08-02 | $8.50 | $8.54 | 622,400 | — | — |
| 2000-08-01 | $8.19 | $8.23 | 432,800 | — | — |
| 2000-07-31 | $8.25 | $8.29 | 284,200 | — | — |
| 2000-07-28 | $7.72 | $7.76 | 270,200 | — | — |
| 2000-07-27 | $7.59 | $7.63 | 309,600 | — | — |
| 2000-07-26 | $7.59 | $7.63 | 196,000 | — | — |
| 2000-07-25 | $7.47 | $7.51 | 143,400 | — | — |
| 2000-07-24 | $7.50 | $7.54 | 71,400 | — | — |
| 2000-07-21 | $7.44 | $7.47 | 95,200 | — | — |
| 2000-07-20 | $7.66 | $7.69 | 416,200 | — | — |
| 2000-07-19 | $7.31 | $7.35 | 52,000 | — | — |
| 2000-07-18 | $7.50 | $7.54 | 80,000 | — | — |
| 2000-07-17 | $7.56 | $7.60 | 181,800 | — | — |
| 2000-07-14 | $7.66 | $7.69 | 115,400 | — | — |
| 2000-07-13 | $7.63 | $7.66 | 69,400 | — | — |
| 2000-07-12 | $7.69 | $7.73 | 257,400 | — | — |
| 2000-07-11 | $7.56 | $7.60 | 181,400 | — | — |
| 2000-07-10 | $7.09 | $7.13 | 328,400 | — | — |
| 2000-07-07 | $7.13 | $7.16 | 85,000 | — | — |
| 2000-07-06 | $7.31 | $7.35 | 294,600 | — | — |
| 2000-07-05 | $7.44 | $7.47 | 99,800 | — | — |
| 2000-07-03 | $7.31 | $7.35 | 213,200 | — | — |
| 2000-06-30 | $7.50 | $7.54 | 211,400 | — | — |
| 2000-06-29 | $7.44 | $7.47 | 82,000 | — | — |
| 2000-06-28 | $7.44 | $7.47 | 165,800 | — | — |
| 2000-06-27 | $7.50 | $7.54 | 205,200 | — | — |
| 2000-06-26 | $7.13 | $7.16 | 125,600 | — | — |
| 2000-06-23 | $6.78 | $6.81 | 161,800 | — | — |
| 2000-06-22 | $6.91 | $6.94 | 157,800 | — | — |
| 2000-06-21 | $7.00 | $7.03 | 470,800 | — | — |
| 2000-06-20 | $7.00 | $7.03 | 193,200 | — | — |
| 2000-06-19 | $7.50 | $7.54 | 135,800 | — | — |
| 2000-06-16 | $7.66 | $7.69 | 105,000 | — | — |
| 2000-06-15 | $7.75 | $7.79 | 130,400 | — | — |
| 2000-06-14 | $7.75 | $7.79 | 169,400 | — | — |
| 2000-06-13 | $7.81 | $7.85 | 139,800 | — | — |
| 2000-06-12 | $7.81 | $7.85 | 170,000 | — | — |
| 2000-06-09 | $7.72 | $7.76 | 179,600 | — | — |
| 2000-06-08 | $8.13 | $8.16 | 129,800 | — | — |
| 2000-06-07 | $8.31 | $8.35 | 101,400 | — | — |
| 2000-06-06 | $8.50 | $8.54 | 94,200 | — | — |
| 2000-06-05 | $8.44 | $8.48 | 175,600 | — | — |
| 2000-06-02 | $8.59 | $8.64 | 155,600 | — | — |
| 2000-06-01 | $8.50 | $8.54 | 298,400 | — | — |
| 2000-05-31 | $7.97 | $8.01 | 95,600 | — | — |
| 2000-05-30 | $8.28 | $8.32 | 176,600 | — | — |
| 2000-05-26 | $8.22 | $8.26 | 165,400 | — | — |
| 2000-05-25 | $8.16 | $8.20 | 156,000 | — | — |
| 2000-05-24 | $8.16 | $8.20 | 182,000 | — | — |
| 2000-05-23 | $8.09 | $8.13 | 60,400 | — | — |
| 2000-05-22 | $8.06 | $8.10 | 187,200 | — | — |
| 2000-05-19 | $8.00 | $8.04 | 165,000 | — | — |
| 2000-05-18 | $8.13 | $8.16 | 167,800 | — | — |
| 2000-05-17 | $8.03 | $8.07 | 264,000 | — | — |
| 2000-05-16 | $8.00 | $8.04 | 442,200 | — | — |
| 2000-05-15 | $7.97 | $8.01 | 119,600 | — | — |
| 2000-05-12 | $7.94 | $7.98 | 642,000 | — | — |
| 2000-05-11 | $8.13 | $8.16 | 397,800 | — | — |
| 2000-05-10 | $8.00 | $8.04 | 357,000 | — | — |
| 2000-05-09 | $8.22 | $8.26 | 298,600 | — | — |
| 2000-05-08 | $8.28 | $8.32 | 454,600 | — | — |
| 2000-05-05 | $8.06 | $8.10 | 207,400 | — | — |
| 2000-05-04 | $8.03 | $8.07 | 128,600 | — | — |
| 2000-05-03 | $7.84 | $7.88 | 390,800 | — | — |
| 2000-05-02 | $7.91 | $7.94 | 283,800 | — | — |
| 2000-05-01 | $8.09 | $8.13 | 621,200 | — | — |
| 2000-04-28 | $7.81 | $7.85 | 254,800 | — | — |
| 2000-04-27 | $7.75 | $7.79 | 304,000 | — | — |
| 2000-04-26 | $7.94 | $7.98 | 1,776,600 | — | — |
| 2000-04-25 | $7.25 | $7.29 | 433,000 | — | — |
| 2000-04-24 | $6.63 | $6.66 | 293,200 | — | — |
| 2000-04-20 | $6.75 | $6.78 | 321,600 | — | — |
| 2000-04-19 | $6.53 | $6.56 | 605,400 | — | — |
| 2000-04-18 | $6.69 | $6.72 | 536,800 | — | — |
| 2000-04-17 | $6.47 | $6.50 | 536,400 | — | — |
| 2000-04-14 | $6.44 | $6.47 | 730,200 | — | — |
| 2000-04-13 | $7.25 | $7.29 | 239,600 | — | — |
| 2000-04-12 | $7.28 | $7.32 | 268,400 | — | — |
| 2000-04-11 | $7.38 | $7.41 | 324,200 | — | — |
| 2000-04-10 | $7.19 | $7.22 | 135,400 | — | — |
| 2000-04-07 | $7.31 | $7.35 | 170,600 | — | — |
| 2000-04-06 | $7.31 | $7.35 | 495,600 | — | — |
| 2000-04-05 | $7.25 | $7.29 | 639,200 | — | — |
| 2000-04-04 | $7.88 | $7.91 | 743,200 | — | — |
| 2000-04-03 | $7.44 | $7.47 | 376,800 | — | — |
| 2000-03-31 | $7.19 | $7.22 | 687,200 | — | — |
| 2000-03-30 | $6.88 | $6.91 | 625,200 | — | — |
| 2000-03-29 | $7.31 | $7.35 | 262,000 | — | — |
| 2000-03-28 | $7.25 | $7.29 | 538,800 | — | — |
| 2000-03-27 | $7.41 | $7.44 | 239,800 | — | — |
| 2000-03-24 | $7.41 | $7.44 | 347,200 | — | — |
| 2000-03-23 | $7.53 | $7.57 | 702,400 | — | — |
| 2000-03-22 | $7.34 | $7.38 | 709,400 | — | — |
| 2000-03-21 | $7.41 | $7.44 | 780,600 | — | — |
| 2000-03-20 | $6.91 | $6.94 | 546,800 | — | — |
| 2000-03-17 | $6.66 | $6.69 | 285,600 | — | — |
| 2000-03-16 | $6.88 | $6.91 | 793,400 | — | — |
| 2000-03-15 | $6.69 | $6.72 | 1,180,200 | — | — |
| 2000-03-14 | $6.13 | $6.15 | 1,065,000 | — | — |
| 2000-03-13 | $5.81 | $5.84 | 1,156,200 | — | — |
| 2000-03-10 | $6.00 | $6.03 | 824,600 | — | — |
| 2000-03-09 | $5.94 | $5.97 | 942,200 | — | — |
| 2000-03-08 | $6.00 | $6.03 | 1,403,800 | — | — |
| 2000-03-07 | $6.56 | $6.59 | 415,600 | — | — |
| 2000-03-06 | $7.03 | $7.07 | 768,600 | — | — |
| 2000-03-03 | $7.06 | $7.10 | 1,459,400 | — | — |
| 2000-03-02 | $6.03 | $6.06 | 1,349,600 | — | — |
| 2000-03-01 | $6.00 | $6.03 | 2,117,400 | — | — |
| 2000-02-29 | $5.94 | $5.97 | 2,098,400 | — | — |
| 2000-02-28 | $6.00 | $6.03 | 2,636,400 | — | — |
| 2000-02-25 | $6.63 | $6.66 | 4,872,600 | — | — |
| 2000-02-24 | $8.88 | $8.92 | 546,200 | — | — |
| 2000-02-23 | $8.81 | $8.86 | 733,200 | — | — |
| 2000-02-22 | $9.22 | $9.26 | 435,600 | — | — |
| 2000-02-18 | $9.50 | $9.55 | 189,800 | — | — |
| 2000-02-17 | $9.53 | $9.58 | 260,000 | — | — |
| 2000-02-16 | $9.97 | $10.02 | 555,400 | — | — |
| 2000-02-15 | $10.13 | $10.17 | 559,200 | — | — |
| 2000-02-14 | $9.88 | $9.92 | 559,000 | — | — |
| 2000-02-11 | $10.00 | $10.05 | 298,400 | — | — |
| 2000-02-10 | $10.50 | $10.55 | 166,200 | — | — |
| 2000-02-09 | $10.81 | $10.87 | 259,400 | — | — |
| 2000-02-08 | $11.00 | $11.05 | 1,074,800 | — | — |
| 2000-02-07 | $10.94 | $10.99 | 355,800 | — | — |
| 2000-02-04 | $10.81 | $10.87 | 392,400 | — | — |
| 2000-02-03 | $11.16 | $11.21 | 360,600 | — | — |
| 2000-02-02 | $11.31 | $11.37 | 364,600 | — | — |
| 2000-02-01 | $11.25 | $11.30 | 652,400 | — | — |
| 2000-01-31 | $11.38 | $11.43 | 462,600 | — | — |
| 2000-01-28 | $10.94 | $10.99 | 854,600 | — | — |
| 2000-01-27 | $11.00 | $11.05 | 863,800 | — | — |
| 2000-01-26 | $11.50 | $11.56 | 709,000 | — | — |
| 2000-01-25 | $11.69 | $11.74 | 431,200 | — | — |
| 2000-01-24 | $11.97 | $12.03 | 851,400 | — | — |
| 2000-01-21 | $12.75 | $12.81 | 187,400 | — | — |
| 2000-01-20 | $13.34 | $13.41 | 549,200 | — | — |
| 2000-01-19 | $13.50 | $13.57 | 411,600 | — | — |
| 2000-01-18 | $14.00 | $14.07 | 190,000 | — | — |
| 2000-01-14 | $14.13 | $14.19 | 276,000 | — | — |
| 2000-01-13 | $13.69 | $13.75 | 146,400 | — | — |
| 2000-01-12 | $13.22 | $13.28 | 119,600 | — | — |
| 2000-01-11 | $13.28 | $13.35 | 279,200 | — | — |
| 2000-01-10 | $14.00 | $14.07 | 408,000 | — | — |
| 2000-01-07 | $14.31 | $14.38 | 219,000 | — | — |
| 2000-01-06 | $13.66 | $13.72 | 140,600 | — | — |
| 2000-01-05 | $13.41 | $13.47 | 43,200 | — | — |
| 2000-01-04 | $13.19 | $13.25 | 255,000 | — | — |
| 2000-01-03 | $13.25 | $13.31 | 216,200 | — | — |