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
- 1983-04-14 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 | $8.69 | $11.05 | 138,700 | — | — |
| 2000-12-28 | $9.19 | $11.69 | 167,100 | — | — |
| 2000-12-27 | $9.19 | $11.69 | 309,800 | — | — |
| 2000-12-26 | $8.63 | $10.97 | 85,400 | — | — |
| 2000-12-22 | $9.00 | $11.45 | 82,400 | — | — |
| 2000-12-21 | $8.56 | $10.89 | 76,900 | — | — |
| 2000-12-20 | $8.75 | $11.13 | 80,400 | — | — |
| 2000-12-19 | $9.00 | $11.45 | 431,600 | — | — |
| 2000-12-18 | $9.09 | $11.57 | 128,100 | — | — |
| 2000-12-15 | $9.75 | $12.40 | 110,600 | — | — |
| 2000-12-14 | $9.38 | $11.93 | 89,600 | — | — |
| 2000-12-13 | $8.75 | $11.13 | 178,400 | — | — |
| 2000-12-12 | $9.53 | $12.13 | 220,100 | — | — |
| 2000-12-11 | $10.00 | $12.72 | 561,100 | — | — |
| 2000-12-08 | $9.31 | $11.85 | 238,300 | — | — |
| 2000-12-07 | $9.47 | $12.05 | 282,800 | — | — |
| 2000-12-06 | $9.31 | $11.85 | 158,500 | — | — |
| 2000-12-05 | $9.81 | $12.48 | 124,600 | — | — |
| 2000-12-04 | $9.47 | $12.05 | 336,900 | — | — |
| 2000-12-01 | $9.75 | $12.40 | 808,600 | — | — |
| 2000-11-30 | $8.41 | $10.69 | 198,800 | — | — |
| 2000-11-29 | $8.56 | $10.89 | 58,900 | — | — |
| 2000-11-28 | $8.75 | $11.13 | 555,000 | — | — |
| 2000-11-27 | $8.88 | $11.29 | 107,700 | — | — |
| 2000-11-24 | $8.91 | $11.33 | 50,700 | — | — |
| 2000-11-22 | $8.88 | $11.29 | 138,900 | — | — |
| 2000-11-21 | $9.00 | $11.45 | 88,400 | — | — |
| 2000-11-20 | $8.94 | $11.37 | 175,000 | — | — |
| 2000-11-17 | $9.25 | $11.77 | 527,600 | — | — |
| 2000-11-16 | $8.88 | $11.29 | 85,500 | — | — |
| 2000-11-15 | $8.94 | $11.37 | 226,000 | — | — |
| 2000-11-14 | $8.94 | $11.37 | 291,600 | — | — |
| 2000-11-13 | $8.88 | $11.29 | 143,500 | — | — |
| 2000-11-10 | $8.88 | $11.29 | 233,700 | — | — |
| 2000-11-09 | $8.94 | $11.37 | 122,300 | — | — |
| 2000-11-08 | $8.88 | $11.29 | 110,200 | — | — |
| 2000-11-07 | $9.00 | $11.39 | 268,900 | — | — |
| 2000-11-06 | $9.00 | $11.39 | 362,300 | — | — |
| 2000-11-03 | $8.94 | $11.31 | 302,300 | — | — |
| 2000-11-02 | $9.00 | $11.39 | 551,800 | — | — |
| 2000-11-01 | $9.13 | $11.55 | 462,500 | — | — |
| 2000-10-31 | $9.13 | $11.55 | 873,900 | — | — |
| 2000-10-30 | $8.38 | $10.60 | 449,300 | — | — |
| 2000-10-27 | $7.94 | $10.05 | 614,600 | — | — |
| 2000-10-26 | $7.41 | $9.38 | 743,600 | — | — |
| 2000-10-25 | $7.19 | $9.10 | 330,900 | — | — |
| 2000-10-24 | $7.13 | $9.02 | 150,200 | — | — |
| 2000-10-23 | $7.00 | $8.86 | 97,600 | — | — |
| 2000-10-20 | $7.00 | $8.86 | 64,200 | — | — |
| 2000-10-19 | $6.94 | $8.78 | 66,300 | — | — |
| 2000-10-18 | $6.66 | $8.43 | 76,900 | — | — |
| 2000-10-17 | $7.00 | $8.86 | 75,300 | — | — |
| 2000-10-16 | $7.13 | $9.02 | 70,800 | — | — |
| 2000-10-13 | $7.06 | $8.94 | 164,800 | — | — |
| 2000-10-12 | $7.06 | $8.94 | 625,600 | — | — |
| 2000-10-11 | $7.50 | $9.49 | 149,000 | — | — |
| 2000-10-10 | $7.63 | $9.65 | 203,300 | — | — |
| 2000-10-09 | $7.63 | $9.65 | 153,900 | — | — |
| 2000-10-06 | $7.56 | $9.57 | 158,000 | — | — |
| 2000-10-05 | $7.63 | $9.65 | 179,200 | — | — |
| 2000-10-04 | $7.69 | $9.73 | 314,700 | — | — |
| 2000-10-03 | $7.75 | $9.81 | 190,700 | — | — |
| 2000-10-02 | $7.13 | $9.02 | 204,600 | — | — |
| 2000-09-29 | $7.97 | $10.09 | 435,000 | — | — |
| 2000-09-28 | $7.31 | $9.26 | 677,000 | — | — |
| 2000-09-27 | $6.75 | $8.54 | 272,200 | — | — |
| 2000-09-26 | $6.56 | $8.31 | 226,200 | — | — |
| 2000-09-25 | $6.69 | $8.47 | 235,500 | — | — |
| 2000-09-22 | $6.63 | $8.39 | 213,500 | — | — |
| 2000-09-21 | $6.69 | $8.47 | 214,300 | — | — |
| 2000-09-20 | $6.66 | $8.43 | 213,800 | — | — |
| 2000-09-19 | $6.75 | $8.54 | 58,900 | — | — |
| 2000-09-18 | $6.50 | $8.23 | 141,300 | — | — |
| 2000-09-15 | $6.56 | $8.31 | 394,200 | — | — |
| 2000-09-14 | $6.69 | $8.47 | 386,800 | — | — |
| 2000-09-13 | $6.81 | $8.62 | 1,025,200 | — | — |
| 2000-09-12 | $6.78 | $8.58 | 380,900 | — | — |
| 2000-09-11 | $6.75 | $8.54 | 94,900 | — | — |
| 2000-09-08 | $6.94 | $8.78 | 585,700 | — | — |
| 2000-09-07 | $7.00 | $8.86 | 454,800 | — | — |
| 2000-09-06 | $6.94 | $8.78 | 537,100 | — | — |
| 2000-09-05 | $6.81 | $8.62 | 416,300 | — | — |
| 2000-09-01 | $7.00 | $8.86 | 124,400 | — | — |
| 2000-08-31 | $6.94 | $8.78 | 277,200 | — | — |
| 2000-08-30 | $7.00 | $8.86 | 166,600 | — | — |
| 2000-08-29 | $6.75 | $8.54 | 58,800 | — | — |
| 2000-08-28 | $7.00 | $8.86 | 161,400 | — | — |
| 2000-08-25 | $7.00 | $8.86 | 231,900 | — | — |
| 2000-08-24 | $7.00 | $8.86 | 222,700 | — | — |
| 2000-08-23 | $6.81 | $8.62 | 453,900 | — | — |
| 2000-08-22 | $6.94 | $8.78 | 178,500 | — | — |
| 2000-08-21 | $7.38 | $9.34 | 189,800 | — | — |
| 2000-08-18 | $7.56 | $9.57 | 279,100 | — | — |
| 2000-08-17 | $7.63 | $9.65 | 229,900 | — | — |
| 2000-08-16 | $7.31 | $9.26 | 315,100 | — | — |
| 2000-08-15 | $6.81 | $8.62 | 180,600 | — | — |
| 2000-08-14 | $7.00 | $8.86 | 244,100 | — | — |
| 2000-08-11 | $6.31 | $7.99 | 392,200 | — | — |
| 2000-08-10 | $5.75 | $7.28 | 391,800 | — | — |
| 2000-08-09 | $5.94 | $7.52 | 561,000 | — | — |
| 2000-08-08 | $5.81 | $7.30 | 849,400 | — | — |
| 2000-08-07 | $5.63 | $7.07 | 519,400 | — | — |
| 2000-08-04 | $5.06 | $6.36 | 103,900 | — | — |
| 2000-08-03 | $5.06 | $6.36 | 165,900 | — | — |
| 2000-08-02 | $4.94 | $6.20 | 97,400 | — | — |
| 2000-08-01 | $5.06 | $6.36 | 62,300 | — | — |
| 2000-07-31 | $5.13 | $6.44 | 97,500 | — | — |
| 2000-07-28 | $4.91 | $6.16 | 56,400 | — | — |
| 2000-07-27 | $4.81 | $6.04 | 172,400 | — | — |
| 2000-07-26 | $5.00 | $6.28 | 52,200 | — | — |
| 2000-07-25 | $4.81 | $6.04 | 92,500 | — | — |
| 2000-07-24 | $4.75 | $5.97 | 31,600 | — | — |
| 2000-07-21 | $4.63 | $5.81 | 35,500 | — | — |
| 2000-07-20 | $4.75 | $5.97 | 82,700 | — | — |
| 2000-07-19 | $4.50 | $5.65 | 135,700 | — | — |
| 2000-07-18 | $4.75 | $5.97 | 132,300 | — | — |
| 2000-07-17 | $5.25 | $6.59 | 148,700 | — | — |
| 2000-07-14 | $5.13 | $6.44 | 403,700 | — | — |
| 2000-07-13 | $4.88 | $6.12 | 273,900 | — | — |
| 2000-07-12 | $4.50 | $5.65 | 95,100 | — | — |
| 2000-07-11 | $4.25 | $5.34 | 58,700 | — | — |
| 2000-07-10 | $4.25 | $5.34 | 78,600 | — | — |
| 2000-07-07 | $4.06 | $5.10 | 170,100 | — | — |
| 2000-07-06 | $4.00 | $5.02 | 90,600 | — | — |
| 2000-07-05 | $4.00 | $5.02 | 63,700 | — | — |
| 2000-07-03 | $3.94 | $4.95 | 68,600 | — | — |
| 2000-06-30 | $3.81 | $4.79 | 418,300 | — | — |
| 2000-06-29 | $3.31 | $4.16 | 319,800 | — | — |
| 2000-06-28 | $4.13 | $5.18 | 199,700 | — | — |
| 2000-06-27 | $4.06 | $5.10 | 219,500 | — | — |
| 2000-06-26 | $3.75 | $4.71 | 185,600 | — | — |
| 2000-06-23 | $3.66 | $4.59 | 76,300 | — | — |
| 2000-06-22 | $4.00 | $5.02 | 92,000 | — | — |
| 2000-06-21 | $3.97 | $4.99 | 73,600 | — | — |
| 2000-06-20 | $4.13 | $5.18 | 93,800 | — | — |
| 2000-06-19 | $3.84 | $4.83 | 50,200 | — | — |
| 2000-06-16 | $3.66 | $4.59 | 192,500 | — | — |
| 2000-06-15 | $3.81 | $4.79 | 348,600 | — | — |
| 2000-06-14 | $3.75 | $4.71 | 632,600 | — | — |
| 2000-06-13 | $3.75 | $4.71 | 129,300 | — | — |
| 2000-06-12 | $3.75 | $4.71 | 89,300 | — | — |
| 2000-06-09 | $3.75 | $4.71 | 69,600 | — | — |
| 2000-06-08 | $3.75 | $4.71 | 209,700 | — | — |
| 2000-06-07 | $3.81 | $4.79 | 101,900 | — | — |
| 2000-06-06 | $3.88 | $4.87 | 35,100 | — | — |
| 2000-06-05 | $3.88 | $4.87 | 211,900 | — | — |
| 2000-06-02 | $4.13 | $5.18 | 126,100 | — | — |
| 2000-06-01 | $4.25 | $5.34 | 197,900 | — | — |
| 2000-05-31 | $4.31 | $5.42 | 127,600 | — | — |
| 2000-05-30 | $4.25 | $5.34 | 63,200 | — | — |
| 2000-05-26 | $4.31 | $5.42 | 63,100 | — | — |
| 2000-05-25 | $4.38 | $5.50 | 88,200 | — | — |
| 2000-05-24 | $4.00 | $5.02 | 93,900 | — | — |
| 2000-05-23 | $4.00 | $5.02 | 1,286,200 | — | — |
| 2000-05-22 | $3.63 | $4.55 | 113,300 | — | — |
| 2000-05-19 | $3.63 | $4.55 | 104,800 | — | — |
| 2000-05-18 | $3.31 | $4.16 | 120,800 | — | — |
| 2000-05-17 | $3.44 | $4.32 | 57,000 | — | — |
| 2000-05-16 | $3.69 | $4.63 | 283,400 | — | — |
| 2000-05-15 | $3.19 | $4.00 | 466,700 | — | — |
| 2000-05-12 | $3.25 | $4.08 | 52,400 | — | — |
| 2000-05-11 | $3.38 | $4.24 | 75,900 | — | — |
| 2000-05-10 | $3.09 | $3.89 | 330,700 | — | — |
| 2000-05-09 | $3.50 | $4.34 | 811,900 | — | — |
| 2000-05-08 | $3.59 | $4.46 | 303,400 | — | — |
| 2000-05-05 | $3.50 | $4.34 | 144,800 | — | — |
| 2000-05-04 | $3.50 | $4.34 | 126,500 | — | — |
| 2000-05-03 | $3.56 | $4.42 | 61,700 | — | — |
| 2000-05-02 | $3.59 | $4.46 | 45,400 | — | — |
| 2000-05-01 | $3.69 | $4.57 | 126,100 | — | — |
| 2000-04-28 | $3.63 | $4.49 | 203,700 | — | — |
| 2000-04-27 | $3.69 | $4.57 | 225,100 | — | — |
| 2000-04-26 | $3.63 | $4.49 | 129,900 | — | — |
| 2000-04-25 | $4.06 | $5.04 | 314,700 | — | — |
| 2000-04-24 | $3.72 | $4.61 | 217,600 | — | — |
| 2000-04-20 | $3.81 | $4.73 | 368,600 | — | — |
| 2000-04-19 | $3.81 | $4.73 | 93,500 | — | — |
| 2000-04-18 | $3.81 | $4.73 | 117,900 | — | — |
| 2000-04-17 | $3.69 | $4.57 | 180,700 | — | — |
| 2000-04-14 | $4.00 | $4.96 | 166,700 | — | — |
| 2000-04-13 | $4.06 | $5.04 | 85,500 | — | — |
| 2000-04-12 | $4.00 | $4.96 | 71,400 | — | — |
| 2000-04-11 | $4.13 | $5.11 | 21,200 | — | — |
| 2000-04-10 | $4.19 | $5.19 | 87,400 | — | — |
| 2000-04-07 | $4.13 | $5.11 | 136,200 | — | — |
| 2000-04-06 | $4.13 | $5.11 | 62,300 | — | — |
| 2000-04-05 | $4.13 | $5.11 | 350,500 | — | — |
| 2000-04-04 | $3.97 | $4.92 | 416,600 | — | — |
| 2000-04-03 | $4.00 | $4.96 | 422,500 | — | — |
| 2000-03-31 | $4.25 | $5.27 | 393,100 | — | — |
| 2000-03-30 | $4.25 | $5.27 | 144,000 | — | — |
| 2000-03-29 | $4.13 | $5.11 | 110,700 | — | — |
| 2000-03-28 | $4.25 | $5.27 | 236,700 | — | — |
| 2000-03-27 | $4.00 | $4.96 | 268,100 | — | — |
| 2000-03-24 | $4.06 | $5.04 | 702,700 | — | — |
| 2000-03-23 | $4.50 | $5.58 | 136,700 | — | — |
| 2000-03-22 | $4.38 | $5.42 | 206,500 | — | — |
| 2000-03-21 | $4.52 | $5.60 | 154,500 | — | — |
| 2000-03-20 | $4.28 | $5.31 | 73,900 | — | — |
| 2000-03-17 | $4.44 | $5.50 | 180,800 | — | — |
| 2000-03-16 | $4.50 | $5.58 | 332,600 | — | — |
| 2000-03-15 | $4.41 | $5.46 | 246,700 | — | — |
| 2000-03-14 | $4.31 | $5.35 | 73,500 | — | — |
| 2000-03-13 | $4.38 | $5.42 | 142,500 | — | — |
| 2000-03-10 | $4.25 | $5.27 | 55,700 | — | — |
| 2000-03-09 | $4.38 | $5.42 | 94,000 | — | — |
| 2000-03-08 | $4.34 | $5.39 | 94,700 | — | — |
| 2000-03-07 | $4.44 | $5.45 | 124,600 | — | — |
| 2000-03-06 | $4.38 | $5.37 | 79,900 | — | — |
| 2000-03-03 | $4.44 | $5.45 | 170,700 | — | — |
| 2000-03-02 | $4.56 | $5.60 | 85,600 | — | — |
| 2000-03-01 | $4.44 | $5.45 | 113,700 | — | — |
| 2000-02-29 | $4.50 | $5.52 | 247,300 | — | — |
| 2000-02-28 | $4.25 | $5.22 | 328,100 | — | — |
| 2000-02-25 | $4.38 | $5.37 | 458,500 | — | — |
| 2000-02-24 | $4.44 | $5.45 | 248,900 | — | — |
| 2000-02-23 | $4.13 | $5.06 | 100,900 | — | — |
| 2000-02-22 | $4.56 | $5.60 | 163,100 | — | — |
| 2000-02-18 | $4.25 | $5.22 | 90,100 | — | — |
| 2000-02-17 | $4.50 | $5.52 | 40,900 | — | — |
| 2000-02-16 | $4.44 | $5.45 | 97,600 | — | — |
| 2000-02-15 | $4.53 | $5.56 | 148,600 | — | — |
| 2000-02-14 | $4.41 | $5.41 | 82,200 | — | — |
| 2000-02-11 | $4.50 | $5.52 | 136,000 | — | — |
| 2000-02-10 | $4.50 | $5.52 | 117,600 | — | — |
| 2000-02-09 | $4.53 | $5.56 | 92,300 | — | — |
| 2000-02-08 | $4.50 | $5.52 | 234,400 | — | — |
| 2000-02-07 | $4.88 | $5.98 | 112,100 | — | — |
| 2000-02-04 | $4.84 | $5.95 | 99,900 | — | — |
| 2000-02-03 | $4.88 | $5.98 | 173,900 | — | — |
| 2000-02-02 | $4.88 | $5.98 | 129,500 | — | — |
| 2000-02-01 | $5.06 | $6.21 | 173,500 | — | — |
| 2000-01-31 | $4.88 | $5.98 | 69,900 | — | — |
| 2000-01-28 | $4.84 | $5.95 | 89,700 | — | — |
| 2000-01-27 | $4.73 | $5.81 | 117,600 | — | — |
| 2000-01-26 | $4.78 | $5.87 | 62,200 | — | — |
| 2000-01-25 | $4.81 | $5.91 | 131,800 | — | — |
| 2000-01-24 | $4.94 | $6.06 | 143,400 | — | — |
| 2000-01-21 | $4.84 | $5.95 | 168,500 | — | — |
| 2000-01-20 | $4.88 | $5.98 | 99,800 | — | — |
| 2000-01-19 | $4.88 | $5.98 | 51,900 | — | — |
| 2000-01-18 | $4.75 | $5.83 | 111,900 | — | — |
| 2000-01-14 | $5.06 | $6.21 | 105,000 | — | — |
| 2000-01-13 | $5.00 | $6.14 | 162,100 | — | — |
| 2000-01-12 | $4.91 | $6.02 | 59,200 | — | — |
| 2000-01-11 | $5.00 | $6.14 | 202,800 | — | — |
| 2000-01-10 | $5.03 | $6.18 | 168,400 | — | — |
| 2000-01-07 | $5.00 | $6.14 | 69,100 | — | — |
| 2000-01-06 | $4.75 | $5.83 | 149,400 | — | — |
| 2000-01-05 | $5.00 | $6.14 | 107,100 | — | — |
| 2000-01-04 | $4.81 | $5.91 | 96,300 | — | — |
| 2000-01-03 | $5.56 | $6.83 | 179,700 | — | — |