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 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $7.60 | $7.81 | 206,250 |
| 2000-12-28 | $7.56 | $7.77 | 85,500 |
| 2000-12-27 | $7.53 | $7.75 | 91,500 |
| 2000-12-26 | $7.58 | $7.80 | 114,750 |
| 2000-12-22 | $7.58 | $7.80 | 219,750 |
| 2000-12-21 | $7.67 | $7.88 | 317,250 |
| 2000-12-20 | $7.27 | $7.47 | 81,000 |
| 2000-12-19 | $7.25 | $7.45 | 80,250 |
| 2000-12-18 | $7.27 | $7.47 | 132,750 |
| 2000-12-15 | $7.30 | $7.51 | 133,500 |
| 2000-12-14 | $6.98 | $7.17 | 220,500 |
| 2000-12-13 | $7.09 | $7.29 | 218,250 |
| 2000-12-12 | $7.23 | $7.44 | 126,000 |
| 2000-12-11 | $7.23 | $7.44 | 166,500 |
| 2000-12-08 | $7.25 | $7.45 | 138,000 |
| 2000-12-07 | $7.28 | $7.49 | 121,500 |
| 2000-12-06 | $7.33 | $7.54 | 53,250 |
| 2000-12-05 | $7.57 | $7.78 | 70,500 |
| 2000-12-04 | $7.53 | $7.75 | 132,750 |
| 2000-12-01 | $7.53 | $7.75 | 65,250 |
| 2000-11-30 | $7.43 | $7.64 | 54,000 |
| 2000-11-29 | $7.33 | $7.53 | 94,500 |
| 2000-11-28 | $6.97 | $7.16 | 119,250 |
| 2000-11-27 | $7.18 | $7.39 | 67,500 |
| 2000-11-24 | $7.35 | $7.56 | 18,000 |
| 2000-11-22 | $7.68 | $7.90 | 67,500 |
| 2000-11-21 | $7.47 | $7.68 | 68,250 |
| 2000-11-20 | $7.50 | $7.71 | 47,250 |
| 2000-11-17 | $7.60 | $7.81 | 51,000 |
| 2000-11-16 | $7.33 | $7.54 | 45,000 |
| 2000-11-15 | $7.32 | $7.52 | 51,000 |
| 2000-11-14 | $7.48 | $7.69 | 33,750 |
| 2000-11-13 | $7.47 | $7.68 | 66,000 |
| 2000-11-10 | $7.47 | $7.68 | 55,500 |
| 2000-11-09 | $7.38 | $7.59 | 46,500 |
| 2000-11-08 | $7.45 | $7.66 | 239,250 |
| 2000-11-07 | $7.40 | $7.61 | 141,000 |
| 2000-11-06 | $7.62 | $7.83 | 132,750 |
| 2000-11-03 | $7.62 | $7.83 | 64,500 |
| 2000-11-02 | $7.67 | $7.88 | 130,500 |
| 2000-11-01 | $7.55 | $7.76 | 24,000 |
| 2000-10-31 | $7.47 | $7.68 | 130,500 |
| 2000-10-30 | $7.25 | $7.45 | 51,750 |
| 2000-10-27 | $7.33 | $7.54 | 91,500 |
| 2000-10-26 | $7.40 | $7.61 | 65,250 |
| 2000-10-25 | $7.23 | $7.44 | 87,750 |
| 2000-10-24 | $7.40 | $7.61 | 132,000 |
| 2000-10-23 | $7.37 | $7.57 | 96,750 |
| 2000-10-20 | $7.35 | $7.56 | 51,750 |
| 2000-10-19 | $7.12 | $7.32 | 164,250 |
| 2000-10-18 | $6.93 | $7.13 | 234,000 |
| 2000-10-17 | $6.93 | $7.12 | 69,000 |
| 2000-10-16 | $7.10 | $7.30 | 50,250 |
| 2000-10-13 | $7.20 | $7.40 | 527,250 |
| 2000-10-12 | $6.90 | $7.09 | 68,250 |
| 2000-10-11 | $6.92 | $7.11 | 86,250 |
| 2000-10-10 | $6.88 | $7.08 | 92,250 |
| 2000-10-09 | $6.87 | $7.06 | 62,250 |
| 2000-10-06 | $6.90 | $7.09 | 89,250 |
| 2000-10-05 | $6.83 | $7.03 | 81,750 |
| 2000-10-04 | $6.82 | $7.01 | 112,500 |
| 2000-10-03 | $6.93 | $7.13 | 85,500 |
| 2000-10-02 | $6.85 | $7.04 | 148,500 |
| 2000-09-29 | $6.69 | $6.88 | 171,000 |
| 2000-09-28 | $6.80 | $6.99 | 96,750 |
| 2000-09-27 | $6.70 | $6.89 | 59,250 |
| 2000-09-26 | $6.62 | $6.80 | 82,500 |
| 2000-09-25 | $6.70 | $6.89 | 150,000 |
| 2000-09-22 | $6.90 | $7.09 | 192,750 |
| 2000-09-21 | $6.83 | $7.03 | 159,000 |
| 2000-09-20 | $7.02 | $7.21 | 72,000 |
| 2000-09-19 | $6.83 | $7.03 | 108,750 |
| 2000-09-18 | $6.63 | $6.82 | 211,500 |
| 2000-09-15 | $6.75 | $6.94 | 58,500 |
| 2000-09-14 | $6.77 | $6.96 | 101,250 |
| 2000-09-13 | $6.74 | $6.93 | 111,000 |
| 2000-09-12 | $6.67 | $6.85 | 108,000 |
| 2000-09-11 | $6.76 | $6.95 | 91,500 |
| 2000-09-08 | $6.82 | $7.01 | 72,750 |
| 2000-09-07 | $6.98 | $7.18 | 166,500 |
| 2000-09-06 | $6.69 | $6.88 | 141,000 |
| 2000-09-05 | $6.68 | $6.87 | 196,500 |
| 2000-09-01 | $6.83 | $7.02 | 87,750 |
| 2000-08-31 | $6.88 | $7.08 | 178,500 |
| 2000-08-30 | $6.97 | $7.16 | 124,500 |
| 2000-08-29 | $7.03 | $7.23 | 237,750 |
| 2000-08-28 | $7.10 | $7.30 | 154,500 |
| 2000-08-25 | $7.17 | $7.37 | 143,250 |
| 2000-08-24 | $7.33 | $7.54 | 198,750 |
| 2000-08-23 | $7.28 | $7.49 | 72,000 |
| 2000-08-22 | $7.05 | $7.25 | 94,500 |
| 2000-08-21 | $7.02 | $7.21 | 60,750 |
| 2000-08-18 | $6.85 | $7.04 | 318,000 |
| 2000-08-17 | $6.78 | $6.97 | 183,000 |
| 2000-08-16 | $6.87 | $7.06 | 168,000 |
| 2000-08-15 | $6.88 | $7.08 | 175,500 |
| 2000-08-14 | $6.99 | $7.19 | 114,000 |
| 2000-08-11 | $7.07 | $7.27 | 77,250 |
| 2000-08-10 | $7.05 | $7.25 | 119,250 |
| 2000-08-09 | $7.24 | $7.45 | 129,750 |
| 2000-08-08 | $7.07 | $7.27 | 106,500 |
| 2000-08-07 | $7.09 | $7.29 | 69,750 |
| 2000-08-04 | $6.73 | $6.92 | 153,000 |
| 2000-08-03 | $6.72 | $6.91 | 129,000 |
| 2000-08-02 | $6.83 | $7.03 | 42,000 |
| 2000-08-01 | $6.83 | $7.03 | 60,000 |
| 2000-07-31 | $6.72 | $6.91 | 510,000 |
| 2000-07-28 | $6.90 | $7.09 | 207,750 |
| 2000-07-27 | $6.80 | $6.99 | 94,500 |
| 2000-07-26 | $6.78 | $6.97 | 201,750 |
| 2000-07-25 | $7.00 | $7.20 | 79,500 |
| 2000-07-24 | $6.78 | $6.97 | 84,750 |
| 2000-07-21 | $6.85 | $7.04 | 125,250 |
| 2000-07-20 | $7.10 | $7.30 | 287,250 |
| 2000-07-19 | $7.00 | $7.20 | 68,250 |
| 2000-07-18 | $7.05 | $7.25 | 102,750 |
| 2000-07-17 | $7.17 | $7.37 | 86,250 |
| 2000-07-14 | $7.40 | $7.61 | 43,500 |
| 2000-07-13 | $7.60 | $7.81 | 165,750 |
| 2000-07-12 | $7.87 | $8.09 | 36,000 |
| 2000-07-11 | $7.88 | $8.10 | 41,250 |
| 2000-07-10 | $7.83 | $8.05 | 32,250 |
| 2000-07-07 | $8.05 | $8.28 | 78,000 |
| 2000-07-06 | $8.10 | $8.33 | 90,750 |
| 2000-07-05 | $8.00 | $8.22 | 93,750 |
| 2000-07-03 | $8.03 | $8.26 | 73,500 |
| 2000-06-30 | $7.93 | $8.16 | 54,000 |
| 2000-06-29 | $7.87 | $8.09 | 36,750 |
| 2000-06-28 | $8.07 | $8.29 | 258,750 |
| 2000-06-27 | $7.80 | $8.02 | 519,750 |
| 2000-06-26 | $7.88 | $8.10 | 139,500 |
| 2000-06-23 | $7.80 | $8.02 | 54,750 |
| 2000-06-22 | $7.73 | $7.95 | 95,250 |
| 2000-06-21 | $7.73 | $7.95 | 68,250 |
| 2000-06-20 | $7.87 | $8.09 | 145,500 |
| 2000-06-19 | $7.83 | $8.05 | 138,750 |
| 2000-06-16 | $7.63 | $7.85 | 64,500 |
| 2000-06-15 | $7.72 | $7.93 | 39,750 |
| 2000-06-14 | $7.67 | $7.88 | 64,500 |
| 2000-06-13 | $7.72 | $7.93 | 79,500 |
| 2000-06-12 | $7.42 | $7.63 | 75,000 |
| 2000-06-09 | $7.60 | $7.81 | 96,750 |
| 2000-06-08 | $7.27 | $7.47 | 56,250 |
| 2000-06-07 | $7.35 | $7.56 | 69,000 |
| 2000-06-06 | $7.40 | $7.61 | 56,250 |
| 2000-06-05 | $7.33 | $7.54 | 54,750 |
| 2000-06-02 | $7.33 | $7.54 | 115,500 |
| 2000-06-01 | $7.50 | $7.71 | 104,250 |
| 2000-05-31 | $7.30 | $7.51 | 73,500 |
| 2000-05-30 | $7.35 | $7.56 | 79,500 |
| 2000-05-26 | $7.47 | $7.68 | 121,500 |
| 2000-05-25 | $7.13 | $7.33 | 228,000 |
| 2000-05-24 | $7.75 | $7.97 | 596,250 |
| 2000-05-23 | $7.67 | $7.88 | 74,250 |
| 2000-05-22 | $7.40 | $7.61 | 96,000 |
| 2000-05-19 | $7.37 | $7.57 | 84,000 |
| 2000-05-18 | $7.23 | $7.44 | 117,750 |
| 2000-05-17 | $7.33 | $7.54 | 180,750 |
| 2000-05-16 | $7.33 | $7.54 | 88,500 |
| 2000-05-15 | $7.25 | $7.45 | 43,500 |
| 2000-05-12 | $7.23 | $7.44 | 53,250 |
| 2000-05-11 | $7.07 | $7.27 | 111,750 |
| 2000-05-10 | $6.73 | $6.92 | 199,500 |
| 2000-05-09 | $6.70 | $6.89 | 76,500 |
| 2000-05-08 | $6.69 | $6.88 | 63,000 |
| 2000-05-05 | $6.70 | $6.89 | 66,750 |
| 2000-05-04 | $6.70 | $6.89 | 111,000 |
| 2000-05-03 | $6.40 | $6.58 | 95,250 |
| 2000-05-02 | $6.53 | $6.72 | 82,500 |
| 2000-05-01 | $6.52 | $6.70 | 61,500 |
| 2000-04-28 | $6.43 | $6.61 | 149,250 |
| 2000-04-27 | $6.67 | $6.85 | 111,750 |
| 2000-04-26 | $6.67 | $6.85 | 62,250 |
| 2000-04-25 | $6.82 | $7.01 | 135,750 |
| 2000-04-24 | $6.60 | $6.79 | 146,250 |
| 2000-04-20 | $6.83 | $7.03 | 147,000 |
| 2000-04-19 | $7.15 | $7.35 | 99,000 |
| 2000-04-18 | $7.18 | $7.39 | 147,750 |
| 2000-04-17 | $7.07 | $7.27 | 81,000 |
| 2000-04-14 | $6.80 | $6.99 | 129,000 |
| 2000-04-13 | $6.87 | $7.06 | 83,250 |
| 2000-04-12 | $7.07 | $7.27 | 92,250 |
| 2000-04-11 | $6.78 | $6.97 | 159,000 |
| 2000-04-10 | $6.92 | $7.11 | 121,500 |
| 2000-04-07 | $7.02 | $7.21 | 66,750 |
| 2000-04-06 | $7.27 | $7.47 | 102,000 |
| 2000-04-05 | $7.17 | $7.37 | 124,500 |
| 2000-04-04 | $6.77 | $6.96 | 200,250 |
| 2000-04-03 | $6.96 | $7.15 | 235,500 |
| 2000-03-31 | $6.99 | $7.19 | 178,500 |
| 2000-03-30 | $6.92 | $7.11 | 349,500 |
| 2000-03-29 | $6.90 | $7.09 | 241,500 |
| 2000-03-28 | $6.85 | $7.04 | 630,750 |
| 2000-03-27 | $6.64 | $6.77 | 160,500 |
| 2000-03-24 | $6.60 | $6.73 | 333,000 |
| 2000-03-23 | $6.56 | $6.69 | 251,250 |
| 2000-03-22 | $6.53 | $6.66 | 118,500 |
| 2000-03-21 | $6.78 | $6.91 | 183,750 |
| 2000-03-20 | $6.77 | $6.90 | 87,000 |
| 2000-03-17 | $6.80 | $6.94 | 210,000 |
| 2000-03-16 | $6.87 | $7.00 | 122,250 |
| 2000-03-15 | $6.73 | $6.87 | 107,250 |
| 2000-03-14 | $6.65 | $6.78 | 141,000 |
| 2000-03-13 | $6.92 | $7.06 | 67,500 |
| 2000-03-10 | $7.11 | $7.25 | 79,500 |
| 2000-03-09 | $7.03 | $7.17 | 99,000 |
| 2000-03-08 | $7.04 | $7.18 | 78,750 |
| 2000-03-07 | $7.07 | $7.21 | 425,250 |
| 2000-03-06 | $7.00 | $7.14 | 291,000 |
| 2000-03-03 | $7.15 | $7.29 | 352,500 |
| 2000-03-02 | $6.58 | $6.72 | 687,000 |
| 2000-03-01 | $6.48 | $6.61 | 1,910,250 |
| 2000-02-29 | $6.18 | $6.31 | 199,500 |
| 2000-02-28 | $6.37 | $6.49 | 237,000 |
| 2000-02-25 | $6.40 | $6.53 | 270,000 |
| 2000-02-24 | $6.20 | $6.32 | 89,250 |
| 2000-02-23 | $6.23 | $6.36 | 300,000 |
| 2000-02-22 | $6.14 | $6.26 | 136,500 |
| 2000-02-18 | $6.15 | $6.27 | 1,400,250 |
| 2000-02-17 | $6.42 | $6.55 | 125,250 |
| 2000-02-16 | $6.18 | $6.31 | 155,250 |
| 2000-02-15 | $6.12 | $6.24 | 2,832,000 |
| 2000-02-14 | $6.18 | $6.31 | 183,750 |
| 2000-02-11 | $6.47 | $6.60 | 207,000 |
| 2000-02-10 | $6.53 | $6.66 | 128,250 |
| 2000-02-09 | $6.60 | $6.73 | 297,000 |
| 2000-02-08 | $6.57 | $6.70 | 234,750 |
| 2000-02-07 | $6.73 | $6.87 | 145,500 |
| 2000-02-04 | $7.02 | $7.16 | 95,250 |
| 2000-02-03 | $7.15 | $7.29 | 380,250 |
| 2000-02-02 | $6.75 | $6.89 | 140,250 |
| 2000-02-01 | $6.74 | $6.88 | 177,000 |
| 2000-01-31 | $7.01 | $7.15 | 138,750 |
| 2000-01-28 | $6.76 | $6.89 | 125,250 |
| 2000-01-27 | $6.95 | $7.09 | 267,750 |
| 2000-01-26 | $7.02 | $7.16 | 194,250 |
| 2000-01-25 | $6.85 | $6.99 | 297,750 |
| 2000-01-24 | $7.05 | $7.19 | 138,000 |
| 2000-01-21 | $7.07 | $7.21 | 78,000 |
| 2000-01-20 | $7.08 | $7.23 | 507,000 |
| 2000-01-19 | $7.30 | $7.45 | 147,000 |
| 2000-01-18 | $7.37 | $7.51 | 150,750 |
| 2000-01-14 | $7.08 | $7.23 | 156,000 |
| 2000-01-13 | $7.18 | $7.33 | 100,500 |
| 2000-01-12 | $7.12 | $7.26 | 132,750 |
| 2000-01-11 | $7.21 | $7.35 | 448,500 |
| 2000-01-10 | $7.48 | $7.63 | 198,000 |
| 2000-01-07 | $7.40 | $7.55 | 204,000 |
| 2000-01-06 | $7.37 | $7.51 | 119,250 |
| 2000-01-05 | $7.32 | $7.46 | 369,750 |
| 2000-01-04 | $7.20 | $7.34 | 184,500 |
| 2000-01-03 | $7.73 | $7.89 | 148,500 |