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
- 1994-11-17 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 | $6.94 | $12.64 | 2,500 | — | — |
| 2000-12-28 | $7.00 | $12.76 | 30,600 | — | — |
| 2000-12-27 | $7.00 | $12.76 | 17,000 | — | — |
| 2000-12-26 | $7.13 | $12.99 | 1,400 | — | — |
| 2000-12-22 | $7.31 | $13.33 | 44,700 | — | — |
| 2000-12-21 | $7.44 | $13.55 | 3,300 | — | — |
| 2000-12-20 | $7.44 | $13.55 | 1,900 | — | — |
| 2000-12-19 | $7.38 | $13.44 | 3,300 | — | — |
| 2000-12-18 | $7.13 | $12.99 | 30,800 | — | — |
| 2000-12-15 | $7.00 | $12.76 | 5,000 | — | — |
| 2000-12-14 | $7.19 | $13.10 | 200 | — | — |
| 2000-12-13 | $7.25 | $13.21 | 600 | — | — |
| 2000-12-12 | $7.13 | $12.99 | 29,800 | — | — |
| 2000-12-11 | $7.19 | $13.10 | 26,500 | — | — |
| 2000-12-08 | $7.31 | $13.33 | 0 | — | — |
| 2000-12-07 | $7.31 | $13.33 | 31,300 | — | — |
| 2000-12-06 | $7.44 | $13.55 | 700 | — | — |
| 2000-12-05 | $7.50 | $13.67 | 7,300 | — | — |
| 2000-12-04 | $7.50 | $13.67 | 3,900 | — | — |
| 2000-12-01 | $7.50 | $13.67 | 9,200 | — | — |
| 2000-11-30 | $7.25 | $13.21 | 20,800 | — | — |
| 2000-11-29 | $7.25 | $13.21 | 5,700 | — | — |
| 2000-11-28 | $7.31 | $13.33 | 0 | — | — |
| 2000-11-27 | $7.31 | $13.33 | 3,300 | — | — |
| 2000-11-24 | $7.50 | $13.67 | 500 | — | — |
| 2000-11-22 | $7.50 | $13.67 | 5,000 | — | — |
| 2000-11-21 | $7.38 | $13.44 | 9,200 | — | — |
| 2000-11-20 | $7.31 | $13.33 | 15,200 | — | — |
| 2000-11-17 | $7.19 | $13.10 | 15,400 | — | — |
| 2000-11-16 | $7.63 | $13.90 | 1,500 | — | — |
| 2000-11-15 | $7.63 | $13.90 | 45,100 | — | — |
| 2000-11-14 | $7.56 | $13.78 | 12,000 | — | — |
| 2000-11-13 | $7.81 | $14.24 | 400 | — | — |
| 2000-11-10 | $7.75 | $14.12 | 9,400 | — | — |
| 2000-11-09 | $7.63 | $13.90 | 17,400 | — | — |
| 2000-11-08 | $7.75 | $14.12 | 100 | — | — |
| 2000-11-07 | $7.88 | $14.35 | 23,700 | — | — |
| 2000-11-06 | $7.25 | $13.21 | 6,000 | — | — |
| 2000-11-03 | $8.00 | $14.58 | 2,300 | — | — |
| 2000-11-02 | $8.38 | $15.26 | 37,400 | — | — |
| 2000-11-01 | $8.56 | $15.61 | 115,800 | — | — |
| 2000-10-31 | $8.44 | $15.38 | 13,000 | — | — |
| 2000-10-30 | $8.25 | $15.04 | 33,200 | — | — |
| 2000-10-27 | $8.00 | $14.58 | 62,300 | — | — |
| 2000-10-26 | $7.25 | $13.21 | 27,000 | — | — |
| 2000-10-25 | $6.94 | $12.64 | 23,300 | — | — |
| 2000-10-24 | $7.13 | $12.99 | 4,700 | — | — |
| 2000-10-23 | $6.94 | $12.64 | 10,600 | — | — |
| 2000-10-20 | $7.06 | $12.87 | 6,400 | — | — |
| 2000-10-19 | $7.00 | $12.76 | 4,700 | — | — |
| 2000-10-18 | $6.81 | $12.42 | 8,100 | — | — |
| 2000-10-17 | $7.00 | $12.76 | 5,400 | — | — |
| 2000-10-16 | $7.00 | $12.76 | 1,700 | — | — |
| 2000-10-13 | $6.94 | $12.64 | 3,400 | — | — |
| 2000-10-12 | $7.19 | $13.10 | 44,300 | — | — |
| 2000-10-11 | $6.88 | $12.53 | 900 | — | — |
| 2000-10-10 | $7.00 | $12.76 | 8,400 | — | — |
| 2000-10-09 | $7.00 | $12.76 | 6,700 | — | — |
| 2000-10-06 | $7.19 | $13.10 | 1,200 | — | — |
| 2000-10-05 | $7.25 | $13.21 | 7,000 | — | — |
| 2000-10-04 | $7.31 | $13.33 | 12,100 | — | — |
| 2000-10-03 | $7.50 | $13.67 | 1,500 | — | — |
| 2000-10-02 | $7.75 | $14.12 | 2,100 | — | — |
| 2000-09-29 | $7.56 | $13.78 | 600 | — | — |
| 2000-09-28 | $7.50 | $13.67 | 1,700 | — | — |
| 2000-09-27 | $7.50 | $13.67 | 3,100 | — | — |
| 2000-09-26 | $7.38 | $13.44 | 2,800 | — | — |
| 2000-09-25 | $7.63 | $13.90 | 2,800 | — | — |
| 2000-09-22 | $7.50 | $13.67 | 2,300 | — | — |
| 2000-09-21 | $7.31 | $13.33 | 1,800 | — | — |
| 2000-09-20 | $7.25 | $13.21 | 8,000 | — | — |
| 2000-09-19 | $7.25 | $13.21 | 0 | — | — |
| 2000-09-18 | $7.25 | $13.21 | 900 | — | — |
| 2000-09-15 | $7.50 | $13.67 | 27,400 | — | — |
| 2000-09-14 | $7.44 | $13.55 | 3,200 | — | — |
| 2000-09-13 | $7.31 | $13.33 | 6,400 | — | — |
| 2000-09-12 | $7.31 | $13.33 | 3,600 | — | — |
| 2000-09-11 | $7.31 | $13.33 | 4,000 | — | — |
| 2000-09-08 | $7.38 | $13.44 | 47,500 | — | — |
| 2000-09-07 | $7.50 | $13.67 | 4,100 | — | — |
| 2000-09-06 | $7.31 | $13.33 | 27,400 | — | — |
| 2000-09-05 | $7.50 | $13.67 | 4,600 | — | — |
| 2000-09-01 | $7.50 | $13.67 | 1,300 | — | — |
| 2000-08-31 | $7.50 | $13.67 | 87,300 | — | — |
| 2000-08-30 | $7.44 | $13.55 | 35,700 | — | — |
| 2000-08-29 | $7.38 | $13.44 | 47,700 | — | — |
| 2000-08-28 | $7.44 | $13.55 | 17,300 | — | — |
| 2000-08-25 | $7.38 | $13.44 | 451,900 | — | — |
| 2000-08-24 | $7.25 | $13.21 | 55,500 | — | — |
| 2000-08-23 | $7.25 | $13.21 | 495,000 | — | — |
| 2000-08-22 | $7.25 | $13.21 | 189,500 | — | — |
| 2000-08-21 | $7.25 | $13.21 | 2,400 | — | — |
| 2000-08-18 | $7.25 | $13.21 | 67,800 | — | — |
| 2000-08-17 | $7.50 | $13.67 | 147,400 | — | — |
| 2000-08-16 | $7.63 | $13.90 | 8,900 | — | — |
| 2000-08-15 | $7.69 | $14.01 | 135,300 | — | — |
| 2000-08-14 | $7.69 | $14.01 | 30,100 | — | — |
| 2000-08-11 | $7.69 | $14.01 | 187,100 | — | — |
| 2000-08-10 | $7.88 | $14.35 | 6,500 | — | — |
| 2000-08-09 | $7.94 | $14.47 | 7,300 | — | — |
| 2000-08-08 | $7.88 | $14.35 | 82,600 | — | — |
| 2000-08-07 | $8.13 | $14.81 | 600 | — | — |
| 2000-08-04 | $8.13 | $14.81 | 47,200 | — | — |
| 2000-08-03 | $8.00 | $14.58 | 18,800 | — | — |
| 2000-08-02 | $8.25 | $14.54 | 51,900 | — | — |
| 2000-08-01 | $8.13 | $14.32 | 218,900 | — | — |
| 2000-07-31 | $8.13 | $14.32 | 263,400 | — | — |
| 2000-07-28 | $8.56 | $15.09 | 2,800 | — | — |
| 2000-07-27 | $8.56 | $15.09 | 25,300 | — | — |
| 2000-07-26 | $8.69 | $15.31 | 50,700 | — | — |
| 2000-07-25 | $8.63 | $15.20 | 113,300 | — | — |
| 2000-07-24 | $8.75 | $15.42 | 41,200 | — | — |
| 2000-07-21 | $8.88 | $15.65 | 62,600 | — | — |
| 2000-07-20 | $9.19 | $16.20 | 69,100 | — | — |
| 2000-07-19 | $9.19 | $16.20 | 39,700 | — | — |
| 2000-07-18 | $9.25 | $16.31 | 12,000 | — | — |
| 2000-07-17 | $9.44 | $16.64 | 166,600 | — | — |
| 2000-07-14 | $9.44 | $16.64 | 51,500 | — | — |
| 2000-07-13 | $9.19 | $16.20 | 15,000 | — | — |
| 2000-07-12 | $9.25 | $16.31 | 86,700 | — | — |
| 2000-07-11 | $9.06 | $15.98 | 9,100 | — | — |
| 2000-07-10 | $9.06 | $15.98 | 9,500 | — | — |
| 2000-07-07 | $9.00 | $15.87 | 19,600 | — | — |
| 2000-07-06 | $8.88 | $15.65 | 4,800 | — | — |
| 2000-07-05 | $8.81 | $15.54 | 2,600 | — | — |
| 2000-07-03 | $8.81 | $15.54 | 1,500 | — | — |
| 2000-06-30 | $9.00 | $15.87 | 7,700 | — | — |
| 2000-06-29 | $8.44 | $14.87 | 4,800 | — | — |
| 2000-06-28 | $8.38 | $14.76 | 4,800 | — | — |
| 2000-06-27 | $8.25 | $14.54 | 15,400 | — | — |
| 2000-06-26 | $8.44 | $14.87 | 3,800 | — | — |
| 2000-06-23 | $8.56 | $15.09 | 3,600 | — | — |
| 2000-06-22 | $8.63 | $15.20 | 5,200 | — | — |
| 2000-06-21 | $8.69 | $15.31 | 29,100 | — | — |
| 2000-06-20 | $8.69 | $15.31 | 33,100 | — | — |
| 2000-06-19 | $8.75 | $15.42 | 3,900 | — | — |
| 2000-06-16 | $8.50 | $14.98 | 2,500 | — | — |
| 2000-06-15 | $8.63 | $15.20 | 7,200 | — | — |
| 2000-06-14 | $8.25 | $14.54 | 18,600 | — | — |
| 2000-06-13 | $8.25 | $14.54 | 2,500 | — | — |
| 2000-06-12 | $8.13 | $14.32 | 2,400 | — | — |
| 2000-06-09 | $8.00 | $14.10 | 3,400 | — | — |
| 2000-06-08 | $7.81 | $13.77 | 7,000 | — | — |
| 2000-06-07 | $7.94 | $13.99 | 500 | — | — |
| 2000-06-06 | $7.94 | $13.99 | 200 | — | — |
| 2000-06-05 | $7.94 | $13.99 | 5,500 | — | — |
| 2000-06-02 | $7.81 | $13.77 | 4,800 | — | — |
| 2000-06-01 | $7.69 | $13.55 | 1,400 | — | — |
| 2000-05-31 | $7.69 | $13.55 | 8,100 | — | — |
| 2000-05-30 | $7.69 | $13.55 | 800 | — | — |
| 2000-05-26 | $7.69 | $13.55 | 56,800 | — | — |
| 2000-05-25 | $7.56 | $13.33 | 7,000 | — | — |
| 2000-05-24 | $7.81 | $13.77 | 39,700 | — | — |
| 2000-05-23 | $7.69 | $13.55 | 5,400 | — | — |
| 2000-05-22 | $7.69 | $13.55 | 3,400 | — | — |
| 2000-05-19 | $7.56 | $13.33 | 21,300 | — | — |
| 2000-05-18 | $7.81 | $13.77 | 5,000 | — | — |
| 2000-05-17 | $7.94 | $13.99 | 8,700 | — | — |
| 2000-05-16 | $8.06 | $14.21 | 10,800 | — | — |
| 2000-05-15 | $8.00 | $14.10 | 57,100 | — | — |
| 2000-05-12 | $7.88 | $13.88 | 15,000 | — | — |
| 2000-05-11 | $8.00 | $14.10 | 37,100 | — | — |
| 2000-05-10 | $7.94 | $13.99 | 39,300 | — | — |
| 2000-05-09 | $7.94 | $13.99 | 10,000 | — | — |
| 2000-05-08 | $7.94 | $13.99 | 10,600 | — | — |
| 2000-05-05 | $7.94 | $13.99 | 2,500 | — | — |
| 2000-05-04 | $8.06 | $14.21 | 1,300 | — | — |
| 2000-05-03 | $7.94 | $13.99 | 105,600 | — | — |
| 2000-05-02 | $8.19 | $14.43 | 11,400 | — | — |
| 2000-05-01 | $8.06 | $14.21 | 2,300 | — | — |
| 2000-04-28 | $8.25 | $14.54 | 3,700 | — | — |
| 2000-04-27 | $8.25 | $14.54 | 41,000 | — | — |
| 2000-04-26 | $8.38 | $14.76 | 79,300 | — | — |
| 2000-04-25 | $8.50 | $14.98 | 57,400 | — | — |
| 2000-04-24 | $8.50 | $14.98 | 3,100 | — | — |
| 2000-04-20 | $8.63 | $15.20 | 30,200 | — | — |
| 2000-04-19 | $8.75 | $15.42 | 17,300 | — | — |
| 2000-04-18 | $8.63 | $15.20 | 100 | — | — |
| 2000-04-17 | $8.63 | $15.20 | 65,500 | — | — |
| 2000-04-14 | $8.69 | $15.31 | 54,000 | — | — |
| 2000-04-13 | $9.06 | $15.98 | 83,400 | — | — |
| 2000-04-12 | $8.75 | $15.42 | 6,700 | — | — |
| 2000-04-11 | $8.75 | $15.42 | 3,400 | — | — |
| 2000-04-10 | $8.75 | $15.42 | 17,100 | — | — |
| 2000-04-07 | $8.75 | $15.42 | 3,200 | — | — |
| 2000-04-06 | $8.44 | $14.87 | 3,700 | — | — |
| 2000-04-05 | $8.25 | $14.54 | 8,000 | — | — |
| 2000-04-04 | $8.38 | $14.76 | 22,600 | — | — |
| 2000-04-03 | $8.38 | $14.76 | 12,400 | — | — |
| 2000-03-31 | $8.50 | $14.98 | 384,900 | — | — |
| 2000-03-30 | $8.50 | $14.98 | 8,100 | — | — |
| 2000-03-29 | $8.50 | $14.98 | 6,800 | — | — |
| 2000-03-28 | $8.56 | $15.09 | 21,100 | — | — |
| 2000-03-27 | $8.69 | $15.31 | 15,500 | — | — |
| 2000-03-24 | $8.50 | $14.98 | 60,700 | — | — |
| 2000-03-23 | $8.38 | $14.76 | 97,600 | — | — |
| 2000-03-22 | $8.25 | $14.54 | 24,400 | — | — |
| 2000-03-21 | $8.00 | $14.10 | 23,400 | — | — |
| 2000-03-20 | $8.25 | $14.54 | 17,800 | — | — |
| 2000-03-17 | $8.44 | $14.87 | 42,000 | — | — |
| 2000-03-16 | $8.25 | $14.54 | 39,000 | — | — |
| 2000-03-15 | $8.25 | $14.54 | 63,100 | — | — |
| 2000-03-14 | $8.31 | $14.65 | 76,800 | — | — |
| 2000-03-13 | $8.50 | $14.98 | 700 | — | — |
| 2000-03-10 | $8.69 | $15.31 | 2,000 | — | — |
| 2000-03-09 | $8.81 | $15.54 | 13,900 | — | — |
| 2000-03-08 | $8.94 | $15.76 | 1,800 | — | — |
| 2000-03-07 | $8.81 | $15.54 | 178,900 | — | — |
| 2000-03-06 | $8.88 | $15.65 | 8,800 | — | — |
| 2000-03-03 | $9.13 | $16.09 | 84,300 | — | — |
| 2000-03-02 | $9.00 | $15.87 | 200,200 | — | — |
| 2000-03-01 | $9.00 | $15.87 | 487,400 | — | — |
| 2000-02-29 | $9.06 | $15.98 | 76,200 | — | — |
| 2000-02-28 | $9.00 | $15.87 | 5,600 | — | — |
| 2000-02-25 | $9.00 | $15.87 | 79,500 | — | — |
| 2000-02-24 | $9.00 | $15.87 | 56,500 | — | — |
| 2000-02-23 | $9.13 | $15.50 | 30,000 | — | — |
| 2000-02-22 | $9.00 | $15.29 | 8,400 | — | — |
| 2000-02-18 | $9.38 | $15.93 | 67,800 | — | — |
| 2000-02-17 | $9.50 | $16.14 | 51,000 | — | — |
| 2000-02-16 | $9.25 | $15.72 | 44,900 | — | — |
| 2000-02-15 | $8.88 | $15.08 | 4,900 | — | — |
| 2000-02-14 | $8.94 | $15.19 | 1,800 | — | — |
| 2000-02-11 | $8.88 | $15.08 | 44,900 | — | — |
| 2000-02-10 | $8.94 | $15.19 | 158,600 | — | — |
| 2000-02-09 | $9.00 | $15.29 | 103,000 | — | — |
| 2000-02-08 | $8.81 | $14.97 | 338,500 | — | — |
| 2000-02-07 | $8.63 | $14.65 | 12,000 | — | — |
| 2000-02-04 | $8.69 | $14.76 | 9,900 | — | — |
| 2000-02-03 | $8.75 | $14.87 | 46,200 | — | — |
| 2000-02-02 | $8.19 | $13.91 | 3,200 | — | — |
| 2000-02-01 | $8.19 | $13.91 | 42,500 | — | — |
| 2000-01-31 | $8.13 | $13.81 | 18,500 | — | — |
| 2000-01-28 | $8.25 | $14.02 | 259,400 | — | — |
| 2000-01-27 | $8.38 | $14.23 | 19,300 | — | — |
| 2000-01-26 | $8.50 | $14.44 | 136,400 | — | — |
| 2000-01-25 | $8.50 | $14.44 | 27,000 | — | — |
| 2000-01-24 | $8.94 | $15.19 | 129,500 | — | — |
| 2000-01-21 | $8.88 | $15.08 | 89,600 | — | — |
| 2000-01-20 | $8.88 | $15.08 | 15,000 | — | — |
| 2000-01-19 | $9.00 | $15.29 | 4,900 | — | — |
| 2000-01-18 | $9.19 | $15.61 | 77,900 | — | — |
| 2000-01-14 | $9.31 | $15.82 | 31,900 | — | — |
| 2000-01-13 | $9.25 | $15.72 | 8,200 | — | — |
| 2000-01-12 | $9.00 | $15.29 | 500 | — | — |
| 2000-01-11 | $9.00 | $15.29 | 41,200 | — | — |
| 2000-01-10 | $8.75 | $14.87 | 24,600 | — | — |
| 2000-01-07 | $9.25 | $15.72 | 13,400 | — | — |
| 2000-01-06 | $9.13 | $15.50 | 2,000 | — | — |
| 2000-01-05 | $9.13 | $15.50 | 17,900 | — | — |
| 2000-01-04 | $9.19 | $15.61 | 20,700 | — | — |
| 2000-01-03 | $9.25 | $15.72 | 7,300 | — | — |