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 2026-09-04
- 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 | $8.53 | $12.56 | 1,090,037 | — | — |
| 2000-12-28 | $8.61 | $12.67 | 1,413,734 | — | — |
| 2000-12-27 | $8.57 | $12.61 | 1,039,486 | — | — |
| 2000-12-26 | $8.47 | $12.46 | 590,472 | — | — |
| 2000-12-22 | $8.27 | $12.17 | 995,731 | — | — |
| 2000-12-21 | $8.18 | $12.04 | 1,472,782 | — | — |
| 2000-12-20 | $8.27 | $12.18 | 970,668 | — | — |
| 2000-12-19 | $8.19 | $12.05 | 1,512,288 | — | — |
| 2000-12-18 | $7.92 | $11.66 | 2,529,684 | — | — |
| 2000-12-15 | $7.74 | $11.40 | 2,991,866 | — | — |
| 2000-12-14 | $7.45 | $10.97 | 937,534 | — | — |
| 2000-12-13 | $7.22 | $10.63 | 751,046 | — | — |
| 2000-12-12 | $7.23 | $10.64 | 978,739 | — | — |
| 2000-12-11 | $7.14 | $10.51 | 765,490 | — | — |
| 2000-12-08 | $7.14 | $10.52 | 833,882 | — | — |
| 2000-12-07 | $7.06 | $10.39 | 632,952 | — | — |
| 2000-12-06 | $7.09 | $10.44 | 1,408,212 | — | — |
| 2000-12-05 | $7.05 | $10.29 | 676,706 | — | — |
| 2000-12-04 | $6.91 | $10.09 | 1,158,854 | — | — |
| 2000-12-01 | $6.93 | $10.12 | 1,152,482 | — | — |
| 2000-11-30 | $6.34 | $9.26 | 1,248,912 | — | — |
| 2000-11-29 | $6.65 | $9.71 | 671,184 | — | — |
| 2000-11-28 | $6.59 | $9.63 | 727,258 | — | — |
| 2000-11-27 | $6.50 | $9.50 | 695,822 | — | — |
| 2000-11-24 | $6.33 | $9.24 | 316,901 | — | — |
| 2000-11-22 | $6.21 | $9.07 | 599,818 | — | — |
| 2000-11-21 | $6.40 | $9.35 | 680,105 | — | — |
| 2000-11-20 | $6.62 | $9.67 | 650,369 | — | — |
| 2000-11-17 | $6.66 | $9.73 | 855,972 | — | — |
| 2000-11-16 | $6.56 | $9.58 | 587,923 | — | — |
| 2000-11-15 | $6.56 | $9.58 | 667,786 | — | — |
| 2000-11-14 | $6.65 | $9.71 | 627,005 | — | — |
| 2000-11-13 | $6.71 | $9.80 | 578,153 | — | — |
| 2000-11-10 | $6.49 | $9.48 | 783,331 | — | — |
| 2000-11-09 | $6.75 | $9.86 | 690,300 | — | — |
| 2000-11-08 | $6.75 | $9.86 | 767,614 | — | — |
| 2000-11-07 | $6.59 | $9.63 | 421,402 | — | — |
| 2000-11-06 | $6.64 | $9.69 | 591,322 | — | — |
| 2000-11-03 | $6.64 | $9.69 | 767,189 | — | — |
| 2000-11-02 | $6.69 | $9.78 | 782,057 | — | — |
| 2000-11-01 | $6.39 | $9.33 | 648,245 | — | — |
| 2000-10-31 | $6.43 | $9.39 | 915,869 | — | — |
| 2000-10-30 | $6.37 | $9.30 | 788,854 | — | — |
| 2000-10-27 | $6.08 | $8.87 | 874,663 | — | — |
| 2000-10-26 | $5.84 | $8.53 | 850,450 | — | — |
| 2000-10-25 | $5.87 | $8.57 | 560,311 | — | — |
| 2000-10-24 | $5.96 | $8.70 | 688,176 | — | — |
| 2000-10-23 | $5.77 | $8.42 | 697,097 | — | — |
| 2000-10-20 | $5.77 | $8.42 | 987,235 | — | — |
| 2000-10-19 | $6.06 | $8.85 | 1,265,904 | — | — |
| 2000-10-18 | $5.36 | $7.82 | 460,908 | — | — |
| 2000-10-17 | $5.43 | $7.93 | 466,006 | — | — |
| 2000-10-16 | $5.61 | $8.19 | 572,206 | — | — |
| 2000-10-13 | $5.44 | $7.95 | 1,575,583 | — | — |
| 2000-10-12 | $5.47 | $7.99 | 971,518 | — | — |
| 2000-10-11 | $5.62 | $8.21 | 1,228,522 | — | — |
| 2000-10-10 | $5.81 | $8.49 | 429,048 | — | — |
| 2000-10-09 | $5.80 | $8.47 | 513,158 | — | — |
| 2000-10-06 | $5.93 | $8.66 | 731,081 | — | — |
| 2000-10-05 | $6.12 | $8.94 | 832,183 | — | — |
| 2000-10-04 | $5.80 | $8.47 | 536,522 | — | — |
| 2000-10-03 | $5.83 | $8.51 | 976,615 | — | — |
| 2000-10-02 | $5.81 | $8.49 | 1,793,081 | — | — |
| 2000-09-29 | $5.81 | $8.49 | 1,316,880 | — | — |
| 2000-09-28 | $5.81 | $8.49 | 573,480 | — | — |
| 2000-09-27 | $5.86 | $8.55 | 803,722 | — | — |
| 2000-09-26 | $5.81 | $8.49 | 1,670,314 | — | — |
| 2000-09-25 | $5.65 | $8.25 | 2,146,514 | — | — |
| 2000-09-22 | $5.93 | $8.66 | 881,460 | — | — |
| 2000-09-21 | $5.83 | $8.51 | 1,555,193 | — | — |
| 2000-09-20 | $5.65 | $8.25 | 982,562 | — | — |
| 2000-09-19 | $5.71 | $8.34 | 1,253,585 | — | — |
| 2000-09-18 | $5.84 | $8.53 | 1,170,749 | — | — |
| 2000-09-15 | $5.87 | $8.57 | 1,514,412 | — | — |
| 2000-09-14 | $5.90 | $8.62 | 691,150 | — | — |
| 2000-09-13 | $6.00 | $8.77 | 1,091,736 | — | — |
| 2000-09-12 | $6.02 | $8.79 | 744,250 | — | — |
| 2000-09-11 | $5.84 | $8.53 | 1,174,997 | — | — |
| 2000-09-08 | $5.84 | $8.53 | 1,039,061 | — | — |
| 2000-09-07 | $5.74 | $8.38 | 1,078,142 | — | — |
| 2000-09-06 | $5.65 | $8.25 | 1,588,327 | — | — |
| 2000-09-05 | $5.62 | $8.13 | 586,649 | — | — |
| 2000-09-01 | $5.55 | $8.03 | 901,850 | — | — |
| 2000-08-31 | $5.38 | $7.79 | 804,146 | — | — |
| 2000-08-30 | $5.43 | $7.86 | 985,961 | — | — |
| 2000-08-29 | $5.34 | $7.73 | 1,362,758 | — | — |
| 2000-08-28 | $5.46 | $7.90 | 1,012,723 | — | — |
| 2000-08-25 | $5.49 | $7.94 | 599,393 | — | — |
| 2000-08-24 | $5.55 | $8.03 | 520,380 | — | — |
| 2000-08-23 | $5.47 | $7.92 | 573,055 | — | — |
| 2000-08-22 | $5.47 | $7.92 | 469,829 | — | — |
| 2000-08-21 | $5.40 | $7.81 | 463,032 | — | — |
| 2000-08-18 | $5.37 | $7.77 | 756,994 | — | — |
| 2000-08-17 | $5.53 | $8.00 | 810,518 | — | — |
| 2000-08-16 | $5.30 | $7.66 | 454,536 | — | — |
| 2000-08-15 | $5.43 | $7.86 | 480,449 | — | — |
| 2000-08-14 | $5.50 | $7.96 | 504,238 | — | — |
| 2000-08-11 | $5.41 | $7.83 | 412,481 | — | — |
| 2000-08-10 | $5.37 | $7.77 | 326,671 | — | — |
| 2000-08-09 | $5.53 | $8.00 | 591,322 | — | — |
| 2000-08-08 | $5.59 | $8.09 | 601,517 | — | — |
| 2000-08-07 | $5.52 | $7.98 | 1,163,952 | — | — |
| 2000-08-04 | $5.34 | $7.73 | 802,447 | — | — |
| 2000-08-03 | $5.19 | $7.52 | 756,994 | — | — |
| 2000-08-02 | $5.38 | $7.79 | 1,081,541 | — | — |
| 2000-08-01 | $5.18 | $7.49 | 770,162 | — | — |
| 2000-07-31 | $5.18 | $7.49 | 1,160,978 | — | — |
| 2000-07-28 | $5.19 | $7.52 | 542,470 | — | — |
| 2000-07-27 | $5.27 | $7.62 | 1,286,719 | — | — |
| 2000-07-26 | $5.19 | $7.52 | 1,832,587 | — | — |
| 2000-07-25 | $5.43 | $7.86 | 1,261,656 | — | — |
| 2000-07-24 | $5.62 | $8.13 | 1,110,002 | — | — |
| 2000-07-21 | $5.75 | $8.32 | 616,385 | — | — |
| 2000-07-20 | $6.02 | $8.71 | 794,801 | — | — |
| 2000-07-19 | $6.02 | $8.71 | 651,218 | — | — |
| 2000-07-18 | $6.16 | $8.92 | 1,355,112 | — | — |
| 2000-07-17 | $6.02 | $8.71 | 1,048,406 | — | — |
| 2000-07-14 | $5.77 | $8.35 | 1,347,466 | — | — |
| 2000-07-13 | $5.83 | $8.43 | 1,400,990 | — | — |
| 2000-07-12 | $5.97 | $8.64 | 1,305,410 | — | — |
| 2000-07-11 | $6.25 | $9.05 | 1,533,103 | — | — |
| 2000-07-10 | $5.97 | $8.64 | 1,982,117 | — | — |
| 2000-07-07 | $6.24 | $9.03 | 1,313,057 | — | — |
| 2000-07-06 | $5.83 | $8.43 | 1,598,947 | — | — |
| 2000-07-05 | $5.72 | $8.28 | 1,071,770 | — | — |
| 2000-07-03 | $5.61 | $8.11 | 674,158 | — | — |
| 2000-06-30 | $5.61 | $8.11 | 1,968,948 | — | — |
| 2000-06-29 | $5.89 | $8.52 | 1,385,698 | — | — |
| 2000-06-28 | $5.55 | $8.03 | 1,175,846 | — | — |
| 2000-06-27 | $5.66 | $8.20 | 1,602,346 | — | — |
| 2000-06-26 | $5.66 | $8.20 | 808,819 | — | — |
| 2000-06-23 | $5.53 | $8.00 | 616,810 | — | — |
| 2000-06-22 | $5.55 | $8.03 | 1,085,364 | — | — |
| 2000-06-21 | $5.52 | $7.98 | 1,014,422 | — | — |
| 2000-06-20 | $5.66 | $8.20 | 1,156,306 | — | — |
| 2000-06-19 | $5.66 | $8.20 | 1,877,191 | — | — |
| 2000-06-16 | $6.08 | $8.79 | 1,616,364 | — | — |
| 2000-06-15 | $5.96 | $8.62 | 2,271,830 | — | — |
| 2000-06-14 | $6.15 | $8.90 | 1,822,392 | — | — |
| 2000-06-13 | $6.16 | $8.92 | 1,260,382 | — | — |
| 2000-06-12 | $6.25 | $9.05 | 800,748 | — | — |
| 2000-06-09 | $6.36 | $9.20 | 1,156,730 | — | — |
| 2000-06-08 | $6.44 | $9.32 | 1,474,056 | — | — |
| 2000-06-07 | $6.74 | $9.75 | 2,231,050 | — | — |
| 2000-06-06 | $6.58 | $9.44 | 2,136,319 | — | — |
| 2000-06-05 | $6.75 | $9.69 | 811,368 | — | — |
| 2000-06-02 | $7.08 | $10.16 | 2,248,042 | — | — |
| 2000-06-01 | $7.03 | $10.10 | 1,626,559 | — | — |
| 2000-05-31 | $6.75 | $9.69 | 1,267,178 | — | — |
| 2000-05-30 | $6.78 | $9.74 | 1,341,094 | — | — |
| 2000-05-26 | $6.80 | $9.76 | 745,949 | — | — |
| 2000-05-25 | $6.83 | $9.80 | 848,750 | — | — |
| 2000-05-24 | $7.11 | $10.20 | 1,097,683 | — | — |
| 2000-05-23 | $6.89 | $9.88 | 643,147 | — | — |
| 2000-05-22 | $6.77 | $9.72 | 540,346 | — | — |
| 2000-05-19 | $6.75 | $9.69 | 969,394 | — | — |
| 2000-05-18 | $6.86 | $9.84 | 622,757 | — | — |
| 2000-05-17 | $6.77 | $9.72 | 1,138,889 | — | — |
| 2000-05-16 | $6.97 | $10.01 | 547,142 | — | — |
| 2000-05-15 | $6.87 | $9.86 | 1,293,091 | — | — |
| 2000-05-12 | $6.83 | $9.80 | 1,115,525 | — | — |
| 2000-05-11 | $6.83 | $9.80 | 2,264,609 | — | — |
| 2000-05-10 | $6.80 | $9.76 | 475,776 | — | — |
| 2000-05-09 | $6.80 | $9.76 | 1,160,978 | — | — |
| 2000-05-08 | $6.65 | $9.55 | 1,234,469 | — | — |
| 2000-05-05 | $6.74 | $9.67 | 1,399,716 | — | — |
| 2000-05-04 | $6.74 | $9.67 | 1,235,318 | — | — |
| 2000-05-03 | $6.77 | $9.72 | 1,395,468 | — | — |
| 2000-05-02 | $6.75 | $9.69 | 1,028,866 | — | — |
| 2000-05-01 | $7.00 | $10.05 | 1,599,372 | — | — |
| 2000-04-28 | $6.65 | $9.55 | 1,717,891 | — | — |
| 2000-04-27 | $6.64 | $9.53 | 1,581,955 | — | — |
| 2000-04-26 | $6.66 | $9.57 | 1,123,171 | — | — |
| 2000-04-25 | $6.97 | $10.01 | 1,668,614 | — | — |
| 2000-04-24 | $6.46 | $9.27 | 889,106 | — | — |
| 2000-04-20 | $6.18 | $8.87 | 809,244 | — | — |
| 2000-04-19 | $6.18 | $8.87 | 483,422 | — | — |
| 2000-04-18 | $6.19 | $8.89 | 1,012,723 | — | — |
| 2000-04-17 | $6.19 | $8.89 | 1,086,214 | — | — |
| 2000-04-14 | $6.18 | $8.87 | 1,573,459 | — | — |
| 2000-04-13 | $6.36 | $9.12 | 1,121,472 | — | — |
| 2000-04-12 | $6.39 | $9.17 | 1,589,177 | — | — |
| 2000-04-11 | $6.24 | $8.96 | 2,536,481 | — | — |
| 2000-04-10 | $5.66 | $8.13 | 722,585 | — | — |
| 2000-04-07 | $5.68 | $8.15 | 980,863 | — | — |
| 2000-04-06 | $5.90 | $8.47 | 931,586 | — | — |
| 2000-04-05 | $5.71 | $8.20 | 791,827 | — | — |
| 2000-04-04 | $5.86 | $8.41 | 1,411,610 | — | — |
| 2000-04-03 | $5.66 | $8.13 | 1,214,928 | — | — |
| 2000-03-31 | $5.66 | $8.13 | 1,639,728 | — | — |
| 2000-03-30 | $5.81 | $8.34 | 929,038 | — | — |
| 2000-03-29 | $5.87 | $8.43 | 683,078 | — | — |
| 2000-03-28 | $5.80 | $8.32 | 1,030,140 | — | — |
| 2000-03-27 | $5.86 | $8.41 | 1,294,790 | — | — |
| 2000-03-24 | $5.89 | $8.45 | 1,076,868 | — | — |
| 2000-03-23 | $5.91 | $8.49 | 899,726 | — | — |
| 2000-03-22 | $5.87 | $8.43 | 2,220,854 | — | — |
| 2000-03-21 | $5.89 | $8.45 | 1,190,290 | — | — |
| 2000-03-20 | $5.89 | $8.45 | 1,307,959 | — | — |
| 2000-03-17 | $6.00 | $8.62 | 2,254,838 | — | — |
| 2000-03-16 | $6.33 | $9.08 | 1,903,954 | — | — |
| 2000-03-15 | $5.62 | $8.07 | 3,035,196 | — | — |
| 2000-03-14 | $5.41 | $7.77 | 1,861,049 | — | — |
| 2000-03-13 | $5.44 | $7.82 | 1,453,241 | — | — |
| 2000-03-10 | $5.43 | $7.79 | 1,484,251 | — | — |
| 2000-03-09 | $5.62 | $8.07 | 2,244,643 | — | — |
| 2000-03-08 | $5.22 | $7.50 | 1,920,521 | — | — |
| 2000-03-07 | $5.19 | $7.38 | 1,372,104 | — | — |
| 2000-03-06 | $5.40 | $7.67 | 1,470,658 | — | — |
| 2000-03-03 | $5.77 | $8.20 | 855,547 | — | — |
| 2000-03-02 | $5.78 | $8.22 | 1,677,535 | — | — |
| 2000-03-01 | $5.87 | $8.34 | 1,078,992 | — | — |
| 2000-02-29 | $5.81 | $8.26 | 1,349,165 | — | — |
| 2000-02-28 | $5.83 | $8.28 | 2,215,332 | — | — |
| 2000-02-25 | $5.40 | $7.67 | 1,676,261 | — | — |
| 2000-02-24 | $5.78 | $8.22 | 1,961,726 | — | — |
| 2000-02-23 | $5.86 | $8.32 | 1,245,089 | — | — |
| 2000-02-22 | $5.87 | $8.34 | 1,360,210 | — | — |
| 2000-02-18 | $5.91 | $8.41 | 2,280,751 | — | — |
| 2000-02-17 | $5.91 | $8.41 | 1,375,927 | — | — |
| 2000-02-16 | $5.83 | $8.28 | 1,446,019 | — | — |
| 2000-02-15 | $5.89 | $8.36 | 2,102,760 | — | — |
| 2000-02-14 | $5.93 | $8.43 | 2,283,300 | — | — |
| 2000-02-11 | $5.89 | $8.36 | 2,369,110 | — | — |
| 2000-02-10 | $6.08 | $8.64 | 1,800,302 | — | — |
| 2000-02-09 | $6.12 | $8.70 | 1,457,914 | — | — |
| 2000-02-08 | $6.12 | $8.70 | 1,566,238 | — | — |
| 2000-02-07 | $6.15 | $8.74 | 1,225,548 | — | — |
| 2000-02-04 | $6.11 | $8.68 | 1,309,234 | — | — |
| 2000-02-03 | $6.36 | $9.03 | 1,203,883 | — | — |
| 2000-02-02 | $6.22 | $8.85 | 1,392,070 | — | — |
| 2000-02-01 | $6.15 | $8.74 | 1,944,310 | — | — |
| 2000-01-31 | $6.11 | $8.68 | 1,799,028 | — | — |
| 2000-01-28 | $6.28 | $8.93 | 1,184,767 | — | — |
| 2000-01-27 | $6.55 | $9.31 | 1,428,178 | — | — |
| 2000-01-26 | $6.80 | $9.66 | 857,671 | — | — |
| 2000-01-25 | $6.77 | $9.62 | 1,961,302 | — | — |
| 2000-01-24 | $6.90 | $9.81 | 958,349 | — | — |
| 2000-01-21 | $6.93 | $9.85 | 1,126,570 | — | — |
| 2000-01-20 | $6.90 | $9.81 | 1,094,285 | — | — |
| 2000-01-19 | $6.94 | $9.87 | 829,634 | — | — |
| 2000-01-18 | $6.80 | $9.66 | 641,873 | — | — |
| 2000-01-14 | $6.80 | $9.66 | 1,045,008 | — | — |
| 2000-01-13 | $6.93 | $9.85 | 1,178,395 | — | — |
| 2000-01-12 | $7.03 | $10.00 | 982,987 | — | — |
| 2000-01-11 | $7.02 | $9.97 | 649,094 | — | — |
| 2000-01-10 | $6.96 | $9.89 | 940,507 | — | — |
| 2000-01-07 | $6.87 | $9.77 | 2,186,870 | — | — |
| 2000-01-06 | $6.72 | $9.56 | 1,931,141 | — | — |
| 2000-01-05 | $6.83 | $9.70 | 1,259,107 | — | — |
| 2000-01-04 | $6.90 | $9.81 | 817,315 | — | — |
| 2000-01-03 | $6.97 | $9.91 | 917,993 | — | — |