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
- 1986-07-08 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 | $10.22 | $10.22 | 1,154,400 | — | — |
| 2000-12-28 | $10.25 | $10.25 | 1,169,200 | — | — |
| 2000-12-27 | $10.28 | $10.28 | 1,318,800 | — | — |
| 2000-12-26 | $10.22 | $10.22 | 953,200 | — | — |
| 2000-12-22 | $10.05 | $10.05 | 1,232,800 | — | — |
| 2000-12-21 | $9.72 | $9.72 | 1,194,800 | — | — |
| 2000-12-20 | $9.66 | $9.66 | 1,320,400 | — | — |
| 2000-12-19 | $10.06 | $10.06 | 2,078,000 | — | — |
| 2000-12-18 | $10.50 | $10.50 | 2,144,400 | — | — |
| 2000-12-15 | $9.98 | $9.98 | 1,280,800 | — | — |
| 2000-12-14 | $9.63 | $9.63 | 1,364,800 | — | — |
| 2000-12-13 | $10.06 | $10.06 | 1,682,400 | — | — |
| 2000-12-12 | $10.06 | $10.06 | 1,004,000 | — | — |
| 2000-12-11 | $10.45 | $10.45 | 1,194,800 | — | — |
| 2000-12-08 | $10.48 | $10.48 | 1,313,600 | — | — |
| 2000-12-07 | $10.19 | $10.19 | 470,400 | — | — |
| 2000-12-06 | $10.19 | $10.19 | 897,600 | — | — |
| 2000-12-05 | $10.50 | $10.50 | 2,393,600 | — | — |
| 2000-12-04 | $9.55 | $9.55 | 1,321,600 | — | — |
| 2000-12-01 | $9.86 | $9.86 | 1,003,600 | — | — |
| 2000-11-30 | $9.97 | $9.97 | 1,141,600 | — | — |
| 2000-11-29 | $9.92 | $9.92 | 869,600 | — | — |
| 2000-11-28 | $9.75 | $9.75 | 2,101,600 | — | — |
| 2000-11-27 | $9.94 | $9.94 | 1,018,000 | — | — |
| 2000-11-24 | $9.56 | $9.56 | 424,800 | — | — |
| 2000-11-22 | $9.41 | $9.41 | 890,800 | — | — |
| 2000-11-21 | $9.36 | $9.36 | 748,000 | — | — |
| 2000-11-20 | $8.91 | $8.91 | 1,010,000 | — | — |
| 2000-11-17 | $9.02 | $9.02 | 884,000 | — | — |
| 2000-11-16 | $8.75 | $8.75 | 352,800 | — | — |
| 2000-11-15 | $8.84 | $8.84 | 340,400 | — | — |
| 2000-11-14 | $8.95 | $8.95 | 576,800 | — | — |
| 2000-11-13 | $8.89 | $8.89 | 552,400 | — | — |
| 2000-11-10 | $8.66 | $8.66 | 420,000 | — | — |
| 2000-11-09 | $8.97 | $8.97 | 479,200 | — | — |
| 2000-11-08 | $8.83 | $8.83 | 457,600 | — | — |
| 2000-11-07 | $8.77 | $8.77 | 1,131,200 | — | — |
| 2000-11-06 | $8.47 | $8.47 | 1,570,400 | — | — |
| 2000-11-03 | $8.63 | $8.63 | 1,026,000 | — | — |
| 2000-11-02 | $8.25 | $8.25 | 586,800 | — | — |
| 2000-11-01 | $7.94 | $7.94 | 451,600 | — | — |
| 2000-10-31 | $8.13 | $8.13 | 908,800 | — | — |
| 2000-10-30 | $7.55 | $7.55 | 835,200 | — | — |
| 2000-10-27 | $7.17 | $7.17 | 377,600 | — | — |
| 2000-10-26 | $7.22 | $7.22 | 438,400 | — | — |
| 2000-10-25 | $7.22 | $7.22 | 303,600 | — | — |
| 2000-10-24 | $7.36 | $7.36 | 760,800 | — | — |
| 2000-10-23 | $7.34 | $7.34 | 412,400 | — | — |
| 2000-10-20 | $7.27 | $7.27 | 365,200 | — | — |
| 2000-10-19 | $7.09 | $7.09 | 780,800 | — | — |
| 2000-10-18 | $7.11 | $7.11 | 493,200 | — | — |
| 2000-10-17 | $7.34 | $7.34 | 649,600 | — | — |
| 2000-10-16 | $7.48 | $7.48 | 924,000 | — | — |
| 2000-10-13 | $7.27 | $7.27 | 874,400 | — | — |
| 2000-10-12 | $7.39 | $7.39 | 946,800 | — | — |
| 2000-10-11 | $8.05 | $8.05 | 454,000 | — | — |
| 2000-10-10 | $7.94 | $7.94 | 498,000 | — | — |
| 2000-10-09 | $8.22 | $8.22 | 561,600 | — | — |
| 2000-10-06 | $7.89 | $7.89 | 942,400 | — | — |
| 2000-10-05 | $8.13 | $8.13 | 462,800 | — | — |
| 2000-10-04 | $8.47 | $8.47 | 544,000 | — | — |
| 2000-10-03 | $8.59 | $8.59 | 1,156,000 | — | — |
| 2000-10-02 | $8.59 | $8.59 | 639,200 | — | — |
| 2000-09-29 | $8.59 | $8.59 | 1,292,400 | — | — |
| 2000-09-28 | $8.44 | $8.44 | 1,032,000 | — | — |
| 2000-09-27 | $8.25 | $8.25 | 1,656,000 | — | — |
| 2000-09-26 | $7.80 | $7.80 | 745,600 | — | — |
| 2000-09-25 | $7.28 | $7.28 | 566,000 | — | — |
| 2000-09-22 | $7.41 | $7.41 | 789,600 | — | — |
| 2000-09-21 | $7.42 | $7.42 | 782,800 | — | — |
| 2000-09-20 | $7.50 | $7.50 | 649,200 | — | — |
| 2000-09-19 | $7.31 | $7.31 | 304,000 | — | — |
| 2000-09-18 | $7.34 | $7.34 | 1,385,200 | — | — |
| 2000-09-15 | $7.61 | $7.61 | 542,400 | — | — |
| 2000-09-14 | $7.91 | $7.91 | 366,800 | — | — |
| 2000-09-13 | $7.94 | $7.94 | 729,200 | — | — |
| 2000-09-12 | $7.73 | $7.73 | 2,186,400 | — | — |
| 2000-09-11 | $7.84 | $7.84 | 1,038,400 | — | — |
| 2000-09-08 | $8.13 | $8.13 | 233,600 | — | — |
| 2000-09-07 | $8.22 | $8.22 | 640,400 | — | — |
| 2000-09-06 | $8.09 | $8.09 | 577,600 | — | — |
| 2000-09-05 | $7.88 | $7.88 | 410,000 | — | — |
| 2000-09-01 | $7.98 | $7.98 | 359,200 | — | — |
| 2000-08-31 | $8.16 | $8.16 | 3,227,200 | — | — |
| 2000-08-30 | $7.75 | $7.75 | 1,200,000 | — | — |
| 2000-08-29 | $7.19 | $7.19 | 349,200 | — | — |
| 2000-08-28 | $6.97 | $6.97 | 394,000 | — | — |
| 2000-08-25 | $6.98 | $6.98 | 458,400 | — | — |
| 2000-08-24 | $6.95 | $6.95 | 498,800 | — | — |
| 2000-08-23 | $6.75 | $6.75 | 218,800 | — | — |
| 2000-08-22 | $7.06 | $7.06 | 691,600 | — | — |
| 2000-08-21 | $7.11 | $7.11 | 133,200 | — | — |
| 2000-08-18 | $7.05 | $7.05 | 93,200 | — | — |
| 2000-08-17 | $7.09 | $7.09 | 89,600 | — | — |
| 2000-08-16 | $7.11 | $7.11 | 308,000 | — | — |
| 2000-08-15 | $7.14 | $7.14 | 407,200 | — | — |
| 2000-08-14 | $7.36 | $7.36 | 841,600 | — | — |
| 2000-08-11 | $7.25 | $7.25 | 405,600 | — | — |
| 2000-08-10 | $6.89 | $6.89 | 1,216,800 | — | — |
| 2000-08-09 | $7.22 | $7.22 | 1,976,800 | — | — |
| 2000-08-08 | $7.63 | $7.63 | 2,533,200 | — | — |
| 2000-08-07 | $6.98 | $6.98 | 1,124,400 | — | — |
| 2000-08-04 | $6.19 | $6.19 | 158,800 | — | — |
| 2000-08-03 | $6.11 | $6.11 | 188,000 | — | — |
| 2000-08-02 | $6.09 | $6.09 | 193,600 | — | — |
| 2000-08-01 | $6.08 | $6.08 | 136,400 | — | — |
| 2000-07-31 | $6.05 | $6.05 | 268,800 | — | — |
| 2000-07-28 | $5.89 | $5.89 | 398,000 | — | — |
| 2000-07-27 | $6.14 | $6.14 | 125,200 | — | — |
| 2000-07-26 | $6.13 | $6.13 | 176,800 | — | — |
| 2000-07-25 | $6.13 | $6.13 | 186,400 | — | — |
| 2000-07-24 | $6.03 | $6.03 | 218,400 | — | — |
| 2000-07-21 | $6.03 | $6.03 | 467,600 | — | — |
| 2000-07-20 | $6.06 | $6.06 | 194,000 | — | — |
| 2000-07-19 | $5.95 | $5.95 | 104,800 | — | — |
| 2000-07-18 | $5.91 | $5.91 | 109,200 | — | — |
| 2000-07-17 | $5.91 | $5.91 | 358,400 | — | — |
| 2000-07-14 | $6.06 | $6.06 | 605,600 | — | — |
| 2000-07-13 | $5.94 | $5.94 | 244,400 | — | — |
| 2000-07-12 | $5.94 | $5.94 | 262,400 | — | — |
| 2000-07-11 | $5.91 | $5.91 | 778,000 | — | — |
| 2000-07-10 | $5.84 | $5.84 | 740,800 | — | — |
| 2000-07-07 | $5.77 | $5.77 | 344,000 | — | — |
| 2000-07-06 | $5.66 | $5.66 | 285,600 | — | — |
| 2000-07-05 | $5.56 | $5.56 | 351,200 | — | — |
| 2000-07-03 | $5.44 | $5.44 | 230,000 | — | — |
| 2000-06-30 | $5.13 | $5.13 | 1,157,200 | — | — |
| 2000-06-29 | $5.34 | $5.34 | 371,200 | — | — |
| 2000-06-28 | $5.28 | $5.28 | 339,200 | — | — |
| 2000-06-27 | $5.06 | $5.06 | 453,600 | — | — |
| 2000-06-26 | $5.06 | $5.06 | 123,200 | — | — |
| 2000-06-23 | $4.95 | $4.95 | 175,600 | — | — |
| 2000-06-22 | $4.91 | $4.91 | 216,000 | — | — |
| 2000-06-21 | $5.09 | $5.09 | 225,600 | — | — |
| 2000-06-20 | $5.08 | $5.08 | 289,600 | — | — |
| 2000-06-19 | $5.16 | $5.16 | 405,200 | — | — |
| 2000-06-16 | $5.08 | $5.08 | 276,400 | — | — |
| 2000-06-15 | $5.13 | $5.13 | 603,200 | — | — |
| 2000-06-14 | $5.16 | $5.16 | 54,800 | — | — |
| 2000-06-13 | $5.22 | $5.22 | 801,200 | — | — |
| 2000-06-12 | $5.19 | $5.19 | 235,600 | — | — |
| 2000-06-09 | $5.19 | $5.19 | 122,400 | — | — |
| 2000-06-08 | $5.13 | $5.13 | 110,000 | — | — |
| 2000-06-07 | $5.11 | $5.11 | 202,400 | — | — |
| 2000-06-06 | $5.13 | $5.13 | 174,000 | — | — |
| 2000-06-05 | $5.19 | $5.19 | 851,600 | — | — |
| 2000-06-02 | $5.02 | $5.02 | 416,400 | — | — |
| 2000-06-01 | $4.84 | $4.84 | 189,600 | — | — |
| 2000-05-31 | $4.84 | $4.84 | 250,400 | — | — |
| 2000-05-30 | $4.77 | $4.77 | 624,000 | — | — |
| 2000-05-26 | $4.73 | $4.73 | 223,200 | — | — |
| 2000-05-25 | $4.73 | $4.73 | 366,400 | — | — |
| 2000-05-24 | $4.67 | $4.67 | 401,200 | — | — |
| 2000-05-23 | $4.72 | $4.72 | 437,200 | — | — |
| 2000-05-22 | $4.83 | $4.83 | 306,400 | — | — |
| 2000-05-19 | $4.89 | $4.89 | 342,400 | — | — |
| 2000-05-18 | $5.09 | $5.09 | 325,200 | — | — |
| 2000-05-17 | $5.33 | $5.33 | 289,200 | — | — |
| 2000-05-16 | $5.42 | $5.42 | 315,600 | — | — |
| 2000-05-15 | $5.38 | $5.38 | 223,600 | — | — |
| 2000-05-12 | $5.41 | $5.41 | 329,200 | — | — |
| 2000-05-11 | $5.23 | $5.23 | 159,200 | — | — |
| 2000-05-10 | $5.19 | $5.19 | 189,200 | — | — |
| 2000-05-09 | $5.27 | $5.27 | 157,600 | — | — |
| 2000-05-08 | $5.27 | $5.27 | 219,200 | — | — |
| 2000-05-05 | $5.38 | $5.38 | 510,800 | — | — |
| 2000-05-04 | $5.19 | $5.19 | 139,200 | — | — |
| 2000-05-03 | $5.23 | $5.23 | 234,400 | — | — |
| 2000-05-02 | $5.31 | $5.31 | 418,000 | — | — |
| 2000-05-01 | $5.38 | $5.38 | 742,000 | — | — |
| 2000-04-28 | $5.42 | $5.42 | 273,600 | — | — |
| 2000-04-27 | $5.41 | $5.41 | 236,800 | — | — |
| 2000-04-26 | $5.42 | $5.42 | 339,200 | — | — |
| 2000-04-25 | $5.44 | $5.44 | 484,000 | — | — |
| 2000-04-24 | $5.66 | $5.66 | 210,800 | — | — |
| 2000-04-20 | $5.59 | $5.59 | 396,400 | — | — |
| 2000-04-19 | $5.59 | $5.59 | 452,800 | — | — |
| 2000-04-18 | $5.56 | $5.56 | 415,600 | — | — |
| 2000-04-17 | $5.33 | $5.33 | 508,000 | — | — |
| 2000-04-14 | $5.41 | $5.41 | 875,200 | — | — |
| 2000-04-13 | $5.75 | $5.75 | 340,400 | — | — |
| 2000-04-12 | $5.69 | $5.69 | 299,200 | — | — |
| 2000-04-11 | $5.61 | $5.61 | 264,800 | — | — |
| 2000-04-10 | $5.56 | $5.56 | 366,000 | — | — |
| 2000-04-07 | $5.47 | $5.47 | 475,600 | — | — |
| 2000-04-06 | $5.44 | $5.44 | 288,000 | — | — |
| 2000-04-05 | $5.34 | $5.34 | 274,000 | — | — |
| 2000-04-04 | $5.25 | $5.25 | 826,800 | — | — |
| 2000-04-03 | $5.22 | $5.22 | 304,000 | — | — |
| 2000-03-31 | $5.00 | $5.00 | 1,236,000 | — | — |
| 2000-03-30 | $5.25 | $5.25 | 685,200 | — | — |
| 2000-03-29 | $5.14 | $5.14 | 198,000 | — | — |
| 2000-03-28 | $4.97 | $4.97 | 280,000 | — | — |
| 2000-03-27 | $5.08 | $5.08 | 324,800 | — | — |
| 2000-03-24 | $5.09 | $5.09 | 569,600 | — | — |
| 2000-03-23 | $5.34 | $5.34 | 1,554,800 | — | — |
| 2000-03-22 | $4.64 | $4.64 | 1,038,800 | — | — |
| 2000-03-21 | $4.75 | $4.75 | 313,200 | — | — |
| 2000-03-20 | $4.66 | $4.66 | 295,600 | — | — |
| 2000-03-17 | $4.66 | $4.66 | 445,200 | — | — |
| 2000-03-16 | $4.56 | $4.56 | 2,316,800 | — | — |
| 2000-03-15 | $4.34 | $4.34 | 336,000 | — | — |
| 2000-03-14 | $4.22 | $4.22 | 624,000 | — | — |
| 2000-03-13 | $4.20 | $4.20 | 340,800 | — | — |
| 2000-03-10 | $4.31 | $4.31 | 138,800 | — | — |
| 2000-03-09 | $4.34 | $4.34 | 124,400 | — | — |
| 2000-03-08 | $4.22 | $4.22 | 220,800 | — | — |
| 2000-03-07 | $4.27 | $4.27 | 356,800 | — | — |
| 2000-03-06 | $4.38 | $4.38 | 386,000 | — | — |
| 2000-03-03 | $4.55 | $4.55 | 572,800 | — | — |
| 2000-03-02 | $4.53 | $4.53 | 470,000 | — | — |
| 2000-03-01 | $4.45 | $4.45 | 768,400 | — | — |
| 2000-02-29 | $4.16 | $4.16 | 346,800 | — | — |
| 2000-02-28 | $4.11 | $4.11 | 392,000 | — | — |
| 2000-02-25 | $4.16 | $4.16 | 619,200 | — | — |
| 2000-02-24 | $4.20 | $4.20 | 355,600 | — | — |
| 2000-02-23 | $4.33 | $4.33 | 568,400 | — | — |
| 2000-02-22 | $4.27 | $4.27 | 473,200 | — | — |
| 2000-02-18 | $4.27 | $4.27 | 470,400 | — | — |
| 2000-02-17 | $4.34 | $4.34 | 494,000 | — | — |
| 2000-02-16 | $4.13 | $4.13 | 282,000 | — | — |
| 2000-02-15 | $4.09 | $4.09 | 539,600 | — | — |
| 2000-02-14 | $4.03 | $4.03 | 299,600 | — | — |
| 2000-02-11 | $4.09 | $4.09 | 580,400 | — | — |
| 2000-02-10 | $4.19 | $4.19 | 564,000 | — | — |
| 2000-02-09 | $4.20 | $4.20 | 375,600 | — | — |
| 2000-02-08 | $4.25 | $4.25 | 663,200 | — | — |
| 2000-02-07 | $4.27 | $4.27 | 931,200 | — | — |
| 2000-02-04 | $4.20 | $4.20 | 244,400 | — | — |
| 2000-02-03 | $4.20 | $4.20 | 324,400 | — | — |
| 2000-02-02 | $4.14 | $4.14 | 418,000 | — | — |
| 2000-02-01 | $4.25 | $4.25 | 380,800 | — | — |
| 2000-01-31 | $4.25 | $4.25 | 342,400 | — | — |
| 2000-01-28 | $4.38 | $4.38 | 298,800 | — | — |
| 2000-01-27 | $4.38 | $4.38 | 174,800 | — | — |
| 2000-01-26 | $4.28 | $4.28 | 198,000 | — | — |
| 2000-01-25 | $4.28 | $4.28 | 392,000 | — | — |
| 2000-01-24 | $4.38 | $4.38 | 502,400 | — | — |
| 2000-01-21 | $4.47 | $4.47 | 402,400 | — | — |
| 2000-01-20 | $4.59 | $4.59 | 435,200 | — | — |
| 2000-01-19 | $4.72 | $4.72 | 287,600 | — | — |
| 2000-01-18 | $4.64 | $4.64 | 446,400 | — | — |
| 2000-01-14 | $4.63 | $4.63 | 493,600 | — | — |
| 2000-01-13 | $4.50 | $4.50 | 222,000 | — | — |
| 2000-01-12 | $4.27 | $4.27 | 253,200 | — | — |
| 2000-01-11 | $4.42 | $4.42 | 360,000 | — | — |
| 2000-01-10 | $4.56 | $4.56 | 509,200 | — | — |
| 2000-01-07 | $4.47 | $4.47 | 267,600 | — | — |
| 2000-01-06 | $4.39 | $4.39 | 210,000 | — | — |
| 2000-01-05 | $4.50 | $4.50 | 219,600 | — | — |
| 2000-01-04 | $4.41 | $4.41 | 332,000 | — | — |
| 2000-01-03 | $4.58 | $4.58 | 502,000 | — | — |