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
- 1996-11-01 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 | $8.81 | $8.81 | 343,600 | — | — |
| 2000-12-28 | $8.72 | $8.72 | 890,800 | — | — |
| 2000-12-27 | $8.25 | $8.25 | 1,452,600 | — | — |
| 2000-12-26 | $7.63 | $7.63 | 890,000 | — | — |
| 2000-12-22 | $7.38 | $7.38 | 324,800 | — | — |
| 2000-12-21 | $7.34 | $7.34 | 244,200 | — | — |
| 2000-12-20 | $7.00 | $7.00 | 115,000 | — | — |
| 2000-12-19 | $7.34 | $7.34 | 662,200 | — | — |
| 2000-12-18 | $7.59 | $7.59 | 510,800 | — | — |
| 2000-12-15 | $8.06 | $8.06 | 679,000 | — | — |
| 2000-12-14 | $8.13 | $8.13 | 838,600 | — | — |
| 2000-12-13 | $8.28 | $8.28 | 1,256,200 | — | — |
| 2000-12-12 | $7.91 | $7.91 | 58,400 | — | — |
| 2000-12-11 | $8.00 | $8.00 | 1,012,200 | — | — |
| 2000-12-08 | $8.16 | $8.16 | 978,800 | — | — |
| 2000-12-07 | $8.25 | $8.25 | 275,400 | — | — |
| 2000-12-06 | $7.75 | $7.75 | 286,400 | — | — |
| 2000-12-05 | $8.19 | $8.19 | 2,346,400 | — | — |
| 2000-12-04 | $7.50 | $7.50 | 925,200 | — | — |
| 2000-12-01 | $7.50 | $7.50 | 2,039,400 | — | — |
| 2000-11-30 | $7.25 | $7.25 | 159,400 | — | — |
| 2000-11-29 | $7.09 | $7.09 | 40,600 | — | — |
| 2000-11-28 | $7.47 | $7.47 | 20,800 | — | — |
| 2000-11-27 | $7.56 | $7.56 | 269,200 | — | — |
| 2000-11-24 | $7.13 | $7.13 | 21,200 | — | — |
| 2000-11-22 | $6.84 | $6.84 | 127,000 | — | — |
| 2000-11-21 | $6.81 | $6.81 | 1,270,200 | — | — |
| 2000-11-20 | $6.59 | $6.59 | 63,400 | — | — |
| 2000-11-17 | $6.69 | $6.69 | 51,000 | — | — |
| 2000-11-16 | $6.88 | $6.88 | 81,400 | — | — |
| 2000-11-15 | $6.84 | $6.84 | 19,400 | — | — |
| 2000-11-14 | $6.91 | $6.91 | 102,400 | — | — |
| 2000-11-13 | $6.91 | $6.91 | 104,600 | — | — |
| 2000-11-10 | $6.78 | $6.78 | 683,400 | — | — |
| 2000-11-09 | $6.56 | $6.56 | 38,600 | — | — |
| 2000-11-08 | $6.38 | $6.38 | 157,600 | — | — |
| 2000-11-07 | $6.25 | $6.25 | 177,600 | — | — |
| 2000-11-06 | $6.06 | $6.06 | 99,600 | — | — |
| 2000-11-03 | $6.00 | $6.00 | 272,600 | — | — |
| 2000-11-02 | $5.88 | $5.88 | 29,600 | — | — |
| 2000-11-01 | $5.94 | $5.94 | 107,600 | — | — |
| 2000-10-31 | $6.28 | $6.28 | 468,000 | — | — |
| 2000-10-30 | $6.38 | $6.38 | 137,600 | — | — |
| 2000-10-27 | $6.31 | $6.31 | 98,000 | — | — |
| 2000-10-26 | $6.50 | $6.50 | 15,200 | — | — |
| 2000-10-25 | $6.34 | $6.34 | 180,000 | — | — |
| 2000-10-24 | $6.22 | $6.22 | 28,400 | — | — |
| 2000-10-23 | $6.22 | $6.22 | 78,600 | — | — |
| 2000-10-20 | $6.16 | $6.16 | 130,800 | — | — |
| 2000-10-19 | $6.00 | $6.00 | 157,200 | — | — |
| 2000-10-18 | $6.13 | $6.13 | 30,800 | — | — |
| 2000-10-17 | $5.94 | $5.94 | 15,600 | — | — |
| 2000-10-16 | $6.16 | $6.16 | 93,200 | — | — |
| 2000-10-13 | $6.47 | $6.47 | 44,600 | — | — |
| 2000-10-12 | $6.56 | $6.56 | 43,200 | — | — |
| 2000-10-11 | $6.13 | $6.13 | 34,800 | — | — |
| 2000-10-10 | $6.22 | $6.22 | 101,000 | — | — |
| 2000-10-09 | $5.66 | $5.66 | 559,800 | — | — |
| 2000-10-06 | $5.06 | $5.06 | 144,400 | — | — |
| 2000-10-05 | $5.81 | $5.81 | 64,000 | — | — |
| 2000-10-04 | $5.88 | $5.88 | 153,400 | — | — |
| 2000-10-03 | $5.94 | $5.94 | 137,600 | — | — |
| 2000-10-02 | $5.94 | $5.94 | 126,400 | — | — |
| 2000-09-29 | $6.19 | $6.19 | 192,800 | — | — |
| 2000-09-28 | $6.03 | $6.03 | 196,800 | — | — |
| 2000-09-27 | $6.06 | $6.06 | 151,400 | — | — |
| 2000-09-26 | $6.00 | $6.00 | 208,000 | — | — |
| 2000-09-25 | $6.53 | $6.53 | 82,600 | — | — |
| 2000-09-22 | $6.50 | $6.50 | 243,600 | — | — |
| 2000-09-21 | $7.00 | $7.00 | 124,000 | — | — |
| 2000-09-20 | $7.34 | $7.34 | 9,000 | — | — |
| 2000-09-19 | $7.06 | $7.06 | 480,600 | — | — |
| 2000-09-18 | $7.13 | $7.13 | 77,200 | — | — |
| 2000-09-15 | $7.16 | $7.16 | 98,400 | — | — |
| 2000-09-14 | $7.38 | $7.38 | 44,800 | — | — |
| 2000-09-13 | $7.47 | $7.47 | 141,800 | — | — |
| 2000-09-12 | $7.25 | $7.25 | 93,000 | — | — |
| 2000-09-11 | $7.50 | $7.50 | 62,200 | — | — |
| 2000-09-08 | $7.13 | $7.13 | 36,400 | — | — |
| 2000-09-07 | $7.50 | $7.50 | 54,600 | — | — |
| 2000-09-06 | $7.50 | $7.50 | 121,200 | — | — |
| 2000-09-05 | $7.50 | $7.50 | 62,000 | — | — |
| 2000-09-01 | $7.41 | $7.41 | 14,200 | — | — |
| 2000-08-31 | $7.56 | $7.56 | 178,400 | — | — |
| 2000-08-30 | $7.38 | $7.38 | 165,000 | — | — |
| 2000-08-29 | $7.41 | $7.41 | 152,800 | — | — |
| 2000-08-28 | $7.19 | $7.19 | 120,800 | — | — |
| 2000-08-25 | $7.38 | $7.38 | 17,800 | — | — |
| 2000-08-24 | $7.31 | $7.31 | 37,400 | — | — |
| 2000-08-23 | $7.19 | $7.19 | 16,400 | — | — |
| 2000-08-22 | $7.31 | $7.31 | 24,200 | — | — |
| 2000-08-21 | $7.25 | $7.25 | 22,600 | — | — |
| 2000-08-18 | $7.31 | $7.31 | 10,000 | — | — |
| 2000-08-17 | $7.25 | $7.25 | 6,800 | — | — |
| 2000-08-16 | $7.38 | $7.38 | 181,600 | — | — |
| 2000-08-15 | $7.16 | $7.16 | 27,200 | — | — |
| 2000-08-14 | $7.13 | $7.13 | 61,600 | — | — |
| 2000-08-11 | $6.97 | $6.97 | 78,000 | — | — |
| 2000-08-10 | $6.97 | $6.97 | 266,800 | — | — |
| 2000-08-09 | $7.00 | $7.00 | 57,400 | — | — |
| 2000-08-08 | $7.00 | $7.00 | 169,800 | — | — |
| 2000-08-07 | $7.03 | $7.03 | 51,600 | — | — |
| 2000-08-04 | $6.97 | $6.97 | 86,000 | — | — |
| 2000-08-03 | $7.03 | $7.03 | 30,800 | — | — |
| 2000-08-02 | $7.18 | $7.18 | 25,400 | — | — |
| 2000-08-01 | $7.00 | $7.00 | 61,800 | — | — |
| 2000-07-31 | $7.13 | $7.13 | 38,200 | — | — |
| 2000-07-28 | $7.06 | $7.06 | 166,800 | — | — |
| 2000-07-27 | $6.91 | $6.91 | 15,200 | — | — |
| 2000-07-26 | $6.88 | $6.88 | 40,000 | — | — |
| 2000-07-25 | $6.75 | $6.75 | 54,800 | — | — |
| 2000-07-24 | $7.00 | $7.00 | 15,000 | — | — |
| 2000-07-21 | $7.38 | $7.38 | 273,400 | — | — |
| 2000-07-20 | $7.16 | $7.16 | 124,200 | — | — |
| 2000-07-19 | $7.09 | $7.09 | 18,000 | — | — |
| 2000-07-18 | $7.22 | $7.22 | 236,400 | — | — |
| 2000-07-17 | $6.47 | $6.47 | 3,800 | — | — |
| 2000-07-14 | $6.50 | $6.50 | 36,400 | — | — |
| 2000-07-13 | $6.38 | $6.38 | 76,200 | — | — |
| 2000-07-12 | $6.25 | $6.25 | 71,800 | — | — |
| 2000-07-11 | $6.25 | $6.25 | 98,000 | — | — |
| 2000-07-10 | $6.32 | $6.32 | 81,800 | — | — |
| 2000-07-07 | $6.41 | $6.41 | 185,800 | — | — |
| 2000-07-06 | $6.41 | $6.41 | 68,000 | — | — |
| 2000-07-05 | $6.85 | $6.85 | 8,600 | — | — |
| 2000-07-03 | $6.78 | $6.78 | 14,800 | — | — |
| 2000-06-30 | $6.88 | $6.88 | 45,600 | — | — |
| 2000-06-29 | $6.88 | $6.88 | 81,600 | — | — |
| 2000-06-28 | $7.00 | $7.00 | 48,600 | — | — |
| 2000-06-27 | $7.03 | $7.03 | 875,000 | — | — |
| 2000-06-26 | $7.06 | $7.06 | 324,200 | — | — |
| 2000-06-23 | $7.06 | $7.06 | 26,400 | — | — |
| 2000-06-22 | $7.06 | $7.06 | 8,000 | — | — |
| 2000-06-21 | $7.13 | $7.13 | 231,400 | — | — |
| 2000-06-20 | $7.09 | $7.09 | 155,400 | — | — |
| 2000-06-19 | $7.19 | $7.19 | 213,000 | — | — |
| 2000-06-16 | $7.13 | $7.13 | 262,000 | — | — |
| 2000-06-15 | $7.06 | $7.06 | 34,200 | — | — |
| 2000-06-14 | $7.25 | $7.25 | 62,400 | — | — |
| 2000-06-13 | $7.22 | $7.22 | 47,200 | — | — |
| 2000-06-12 | $7.41 | $7.41 | 194,400 | — | — |
| 2000-06-09 | $7.31 | $7.31 | 28,600 | — | — |
| 2000-06-08 | $7.38 | $7.38 | 72,600 | — | — |
| 2000-06-07 | $7.19 | $7.19 | 428,200 | — | — |
| 2000-06-06 | $7.28 | $7.28 | 287,800 | — | — |
| 2000-06-05 | $7.81 | $7.81 | 24,200 | — | — |
| 2000-06-02 | $7.84 | $7.84 | 149,800 | — | — |
| 2000-06-01 | $7.69 | $7.69 | 174,800 | — | — |
| 2000-05-31 | $7.56 | $7.56 | 74,600 | — | — |
| 2000-05-30 | $7.88 | $7.88 | 215,800 | — | — |
| 2000-05-26 | $8.00 | $8.00 | 182,600 | — | — |
| 2000-05-25 | $7.78 | $7.78 | 120,800 | — | — |
| 2000-05-24 | $7.72 | $7.72 | 851,200 | — | — |
| 2000-05-23 | $7.75 | $7.75 | 55,000 | — | — |
| 2000-05-22 | $7.84 | $7.84 | 66,000 | — | — |
| 2000-05-19 | $7.69 | $7.69 | 73,600 | — | — |
| 2000-05-18 | $7.69 | $7.69 | 201,000 | — | — |
| 2000-05-17 | $7.66 | $7.66 | 30,600 | — | — |
| 2000-05-16 | $7.75 | $7.75 | 74,800 | — | — |
| 2000-05-15 | $7.69 | $7.69 | 98,800 | — | — |
| 2000-05-12 | $7.97 | $7.97 | 67,400 | — | — |
| 2000-05-11 | $8.13 | $8.13 | 60,600 | — | — |
| 2000-05-10 | $7.78 | $7.78 | 200,000 | — | — |
| 2000-05-09 | $7.81 | $7.81 | 160,800 | — | — |
| 2000-05-08 | $7.75 | $7.75 | 317,200 | — | — |
| 2000-05-05 | $7.66 | $7.66 | 50,800 | — | — |
| 2000-05-04 | $7.44 | $7.44 | 26,600 | — | — |
| 2000-05-03 | $7.44 | $7.44 | 108,600 | — | — |
| 2000-05-02 | $7.50 | $7.50 | 85,800 | — | — |
| 2000-05-01 | $7.75 | $7.75 | 53,400 | — | — |
| 2000-04-28 | $7.56 | $7.56 | 102,400 | — | — |
| 2000-04-27 | $7.72 | $7.72 | 84,400 | — | — |
| 2000-04-26 | $7.50 | $7.50 | 114,600 | — | — |
| 2000-04-25 | $7.56 | $7.56 | 100,200 | — | — |
| 2000-04-24 | $7.53 | $7.53 | 38,000 | — | — |
| 2000-04-20 | $7.13 | $7.13 | 94,400 | — | — |
| 2000-04-19 | $6.97 | $6.97 | 305,800 | — | — |
| 2000-04-18 | $7.16 | $7.16 | 494,200 | — | — |
| 2000-04-17 | $7.50 | $7.50 | 157,400 | — | — |
| 2000-04-14 | $7.50 | $7.50 | 340,400 | — | — |
| 2000-04-13 | $7.72 | $7.72 | 342,800 | — | — |
| 2000-04-12 | $7.59 | $7.59 | 124,400 | — | — |
| 2000-04-11 | $7.72 | $7.72 | 118,400 | — | — |
| 2000-04-10 | $7.63 | $7.63 | 237,000 | — | — |
| 2000-04-07 | $7.69 | $7.69 | 477,400 | — | — |
| 2000-04-06 | $7.38 | $7.38 | 99,200 | — | — |
| 2000-04-05 | $7.25 | $7.25 | 224,000 | — | — |
| 2000-04-04 | $7.33 | $7.33 | 177,200 | — | — |
| 2000-04-03 | $7.38 | $7.38 | 53,600 | — | — |
| 2000-03-31 | $7.50 | $7.50 | 130,800 | — | — |
| 2000-03-30 | $7.34 | $7.34 | 152,000 | — | — |
| 2000-03-29 | $7.34 | $7.34 | 81,200 | — | — |
| 2000-03-28 | $6.94 | $6.94 | 143,400 | — | — |
| 2000-03-27 | $7.31 | $7.31 | 111,600 | — | — |
| 2000-03-24 | $7.50 | $7.50 | 181,800 | — | — |
| 2000-03-23 | $7.53 | $7.53 | 135,600 | — | — |
| 2000-03-22 | $7.47 | $7.47 | 341,800 | — | — |
| 2000-03-21 | $7.22 | $7.22 | 98,400 | — | — |
| 2000-03-20 | $7.25 | $7.25 | 126,200 | — | — |
| 2000-03-17 | $6.97 | $6.97 | 202,200 | — | — |
| 2000-03-16 | $6.95 | $6.95 | 418,400 | — | — |
| 2000-03-15 | $6.94 | $6.94 | 347,400 | — | — |
| 2000-03-14 | $6.34 | $6.34 | 162,600 | — | — |
| 2000-03-13 | $6.28 | $6.28 | 62,000 | — | — |
| 2000-03-10 | $6.38 | $6.38 | 158,200 | — | — |
| 2000-03-09 | $6.19 | $6.19 | 355,000 | — | — |
| 2000-03-08 | $5.78 | $5.78 | 448,200 | — | — |
| 2000-03-07 | $5.47 | $5.47 | 151,200 | — | — |
| 2000-03-06 | $5.28 | $5.28 | 107,200 | — | — |
| 2000-03-03 | $5.44 | $5.44 | 680,600 | — | — |
| 2000-03-02 | $5.06 | $5.06 | 449,000 | — | — |
| 2000-03-01 | $5.09 | $5.09 | 186,800 | — | — |
| 2000-02-29 | $5.16 | $5.16 | 125,200 | — | — |
| 2000-02-28 | $5.22 | $5.22 | 195,200 | — | — |
| 2000-02-25 | $5.00 | $5.00 | 126,600 | — | — |
| 2000-02-24 | $5.19 | $5.19 | 125,800 | — | — |
| 2000-02-23 | $5.38 | $5.38 | 156,800 | — | — |
| 2000-02-22 | $5.72 | $5.72 | 254,400 | — | — |
| 2000-02-18 | $5.50 | $5.50 | 373,200 | — | — |
| 2000-02-17 | $5.94 | $5.94 | 788,000 | — | — |
| 2000-02-16 | $5.41 | $5.41 | 147,200 | — | — |
| 2000-02-15 | $5.47 | $5.47 | 271,800 | — | — |
| 2000-02-14 | $5.50 | $5.50 | 545,400 | — | — |
| 2000-02-11 | $5.47 | $5.47 | 52,800 | — | — |
| 2000-02-10 | $5.50 | $5.50 | 133,600 | — | — |
| 2000-02-09 | $5.47 | $5.47 | 127,800 | — | — |
| 2000-02-08 | $5.48 | $5.48 | 211,600 | — | — |
| 2000-02-07 | $5.44 | $5.44 | 187,000 | — | — |
| 2000-02-04 | $5.50 | $5.50 | 80,800 | — | — |
| 2000-02-03 | $5.50 | $5.50 | 172,600 | — | — |
| 2000-02-02 | $5.56 | $5.56 | 177,000 | — | — |
| 2000-02-01 | $5.50 | $5.50 | 282,000 | — | — |
| 2000-01-31 | $5.38 | $5.38 | 158,800 | — | — |
| 2000-01-28 | $5.47 | $5.47 | 194,800 | — | — |
| 2000-01-27 | $5.72 | $5.72 | 43,400 | — | — |
| 2000-01-26 | $5.44 | $5.44 | 125,600 | — | — |
| 2000-01-25 | $5.63 | $5.63 | 728,600 | — | — |
| 2000-01-24 | $5.88 | $5.88 | 601,400 | — | — |
| 2000-01-21 | $7.06 | $7.06 | 208,000 | — | — |
| 2000-01-20 | $7.41 | $7.41 | 176,600 | — | — |
| 2000-01-19 | $7.38 | $7.38 | 440,400 | — | — |
| 2000-01-18 | $6.75 | $6.75 | 390,400 | — | — |
| 2000-01-14 | $6.25 | $6.25 | 466,400 | — | — |
| 2000-01-13 | $6.06 | $6.06 | 922,000 | — | — |
| 2000-01-12 | $6.03 | $6.03 | 120,200 | — | — |
| 2000-01-11 | $6.00 | $6.00 | 297,800 | — | — |
| 2000-01-10 | $6.03 | $6.03 | 1,020,200 | — | — |
| 2000-01-07 | $6.03 | $6.03 | 155,800 | — | — |
| 2000-01-06 | $5.88 | $5.88 | 213,800 | — | — |
| 2000-01-05 | $5.88 | $5.88 | 80,600 | — | — |
| 2000-01-04 | $5.75 | $5.75 | 175,400 | — | — |
| 2000-01-03 | $5.94 | $5.94 | 239,200 | — | — |