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
- 1980-03-18 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 | $8.06 | $10.74 | 24,805 | — | — |
| 2000-12-28 | $7.85 | $10.46 | 33,396 | — | — |
| 2000-12-27 | $7.33 | $9.77 | 9,801 | — | — |
| 2000-12-26 | $7.33 | $9.75 | 7,139 | — | — |
| 2000-12-22 | $7.44 | $9.89 | 23,353 | — | — |
| 2000-12-21 | $7.44 | $9.89 | 8,712 | — | — |
| 2000-12-20 | $7.44 | $9.89 | 18,876 | — | — |
| 2000-12-19 | $7.70 | $10.23 | 14,157 | — | — |
| 2000-12-18 | $7.54 | $10.03 | 3,993 | — | — |
| 2000-12-15 | $8.06 | $10.71 | 12,463 | — | — |
| 2000-12-14 | $7.85 | $10.44 | 2,178 | — | — |
| 2000-12-13 | $7.95 | $10.58 | 11,495 | — | — |
| 2000-12-12 | $7.95 | $10.58 | 2,904 | — | — |
| 2000-12-11 | $8.16 | $10.85 | 35,695 | — | — |
| 2000-12-08 | $9.19 | $12.22 | 968 | — | — |
| 2000-12-07 | $9.09 | $12.09 | 3,146 | — | — |
| 2000-12-06 | $9.09 | $12.09 | 14,157 | — | — |
| 2000-12-05 | $9.09 | $12.09 | 15,367 | — | — |
| 2000-12-04 | $9.09 | $12.09 | 19,239 | — | — |
| 2000-12-01 | $9.19 | $12.22 | 3,025 | — | — |
| 2000-11-30 | $8.88 | $11.81 | 3,630 | — | — |
| 2000-11-29 | $8.68 | $11.54 | 5,082 | — | — |
| 2000-11-28 | $8.37 | $11.13 | 726 | — | — |
| 2000-11-27 | $8.37 | $11.13 | 3,993 | — | — |
| 2000-11-24 | $8.37 | $11.13 | 3,993 | — | — |
| 2000-11-22 | $8.37 | $11.13 | 2,420 | — | — |
| 2000-11-21 | $8.37 | $11.13 | 45,375 | — | — |
| 2000-11-20 | $8.47 | $11.26 | 1,452 | — | — |
| 2000-11-17 | $8.47 | $11.26 | 605 | — | — |
| 2000-11-16 | $8.47 | $11.26 | 1,573 | — | — |
| 2000-11-15 | $8.68 | $11.54 | 0 | — | — |
| 2000-11-14 | $8.68 | $11.54 | 3,872 | — | — |
| 2000-11-13 | $8.47 | $11.26 | 2,420 | — | — |
| 2000-11-10 | $8.47 | $11.26 | 484 | — | — |
| 2000-11-09 | $8.37 | $11.13 | 484 | — | — |
| 2000-11-08 | $8.37 | $11.13 | 5,203 | — | — |
| 2000-11-07 | $8.47 | $11.26 | 847 | — | — |
| 2000-11-06 | $8.26 | $10.99 | 10,527 | — | — |
| 2000-11-03 | $8.26 | $10.99 | 8,228 | — | — |
| 2000-11-02 | $8.26 | $10.99 | 6,292 | — | — |
| 2000-11-01 | $8.57 | $11.40 | 1,936 | — | — |
| 2000-10-31 | $8.68 | $11.54 | 726 | — | — |
| 2000-10-30 | $8.78 | $11.67 | 43,802 | — | — |
| 2000-10-27 | $8.83 | $11.74 | 11,616 | — | — |
| 2000-10-26 | $8.78 | $11.67 | 4,840 | — | — |
| 2000-10-25 | $8.47 | $11.26 | 1,210 | — | — |
| 2000-10-24 | $8.47 | $11.26 | 484 | — | — |
| 2000-10-23 | $8.47 | $11.26 | 1,331 | — | — |
| 2000-10-20 | $8.57 | $11.40 | 121 | — | — |
| 2000-10-19 | $8.73 | $11.61 | 0 | — | — |
| 2000-10-18 | $8.73 | $11.61 | 121 | — | — |
| 2000-10-17 | $8.57 | $11.40 | 0 | — | — |
| 2000-10-16 | $8.57 | $11.40 | 1,694 | — | — |
| 2000-10-13 | $8.88 | $11.81 | 11,374 | — | — |
| 2000-10-12 | $8.68 | $11.54 | 1,210 | — | — |
| 2000-10-11 | $8.88 | $11.81 | 1,694 | — | — |
| 2000-10-10 | $8.99 | $11.93 | 484 | — | — |
| 2000-10-09 | $9.09 | $12.06 | 4,961 | — | — |
| 2000-10-06 | $9.50 | $12.61 | 0 | — | — |
| 2000-10-05 | $9.50 | $12.61 | 121 | — | — |
| 2000-10-04 | $9.50 | $12.61 | 2,178 | — | — |
| 2000-10-03 | $9.50 | $12.61 | 2,057 | — | — |
| 2000-10-02 | $9.81 | $13.02 | 5,082 | — | — |
| 2000-09-29 | $10.02 | $13.30 | 6,897 | — | — |
| 2000-09-28 | $9.71 | $12.89 | 484 | — | — |
| 2000-09-27 | $9.81 | $13.02 | 4,356 | — | — |
| 2000-09-26 | $10.12 | $13.44 | 10,890 | — | — |
| 2000-09-25 | $9.92 | $13.16 | 363 | — | — |
| 2000-09-22 | $10.12 | $13.44 | 7,623 | — | — |
| 2000-09-21 | $10.33 | $13.71 | 242 | — | — |
| 2000-09-20 | $10.43 | $13.85 | 242 | — | — |
| 2000-09-19 | $10.43 | $13.85 | 726 | — | — |
| 2000-09-18 | $10.43 | $13.85 | 2,904 | — | — |
| 2000-09-15 | $10.74 | $14.26 | 0 | — | — |
| 2000-09-14 | $10.74 | $14.26 | 4,477 | — | — |
| 2000-09-13 | $10.85 | $14.40 | 4,961 | — | — |
| 2000-09-12 | $10.95 | $14.53 | 8,591 | — | — |
| 2000-09-11 | $10.59 | $14.05 | 5,324 | — | — |
| 2000-09-08 | $10.43 | $13.85 | 9,801 | — | — |
| 2000-09-07 | $10.74 | $14.26 | 4,477 | — | — |
| 2000-09-06 | $10.43 | $13.85 | 5,324 | — | — |
| 2000-09-05 | $10.12 | $13.44 | 15,004 | — | — |
| 2000-09-01 | $9.67 | $12.84 | 6,788 | — | — |
| 2000-08-31 | $9.67 | $12.84 | 4,525 | — | — |
| 2000-08-30 | $9.72 | $12.90 | 4,925 | — | — |
| 2000-08-29 | $9.67 | $12.84 | 13,576 | — | — |
| 2000-08-28 | $9.86 | $13.09 | 6,256 | — | — |
| 2000-08-25 | $9.86 | $13.09 | 1,065 | — | — |
| 2000-08-24 | $9.58 | $12.71 | 932 | — | — |
| 2000-08-23 | $9.58 | $12.71 | 666 | — | — |
| 2000-08-22 | $9.49 | $12.59 | 4,259 | — | — |
| 2000-08-21 | $9.39 | $12.46 | 1,065 | — | — |
| 2000-08-18 | $9.49 | $12.59 | 3,860 | — | — |
| 2000-08-17 | $9.39 | $12.46 | 6,921 | — | — |
| 2000-08-16 | $9.39 | $12.46 | 10,648 | — | — |
| 2000-08-15 | $9.30 | $12.34 | 266 | — | — |
| 2000-08-14 | $9.30 | $12.34 | 0 | — | — |
| 2000-08-11 | $9.30 | $12.34 | 532 | — | — |
| 2000-08-10 | $9.30 | $12.34 | 17,170 | — | — |
| 2000-08-09 | $9.30 | $12.34 | 266 | — | — |
| 2000-08-08 | $9.20 | $12.21 | 133 | — | — |
| 2000-08-07 | $9.20 | $12.21 | 8,785 | — | — |
| 2000-08-04 | $9.30 | $12.34 | 6,788 | — | — |
| 2000-08-03 | $9.39 | $12.46 | 14,641 | — | — |
| 2000-08-02 | $9.39 | $12.46 | 666 | — | — |
| 2000-08-01 | $9.39 | $12.46 | 1,730 | — | — |
| 2000-07-31 | $9.58 | $12.71 | 2,529 | — | — |
| 2000-07-28 | $9.58 | $12.71 | 1,597 | — | — |
| 2000-07-27 | $9.63 | $12.77 | 0 | — | — |
| 2000-07-26 | $9.63 | $12.77 | 0 | — | — |
| 2000-07-25 | $9.63 | $12.77 | 5,324 | — | — |
| 2000-07-24 | $9.49 | $12.59 | 5,856 | — | — |
| 2000-07-21 | $9.34 | $12.40 | 3,194 | — | — |
| 2000-07-20 | $9.30 | $12.34 | 2,396 | — | — |
| 2000-07-19 | $9.25 | $12.28 | 3,993 | — | — |
| 2000-07-18 | $9.49 | $12.59 | 8,918 | — | — |
| 2000-07-17 | $9.39 | $12.46 | 2,795 | — | — |
| 2000-07-14 | $9.49 | $12.59 | 0 | — | — |
| 2000-07-13 | $9.49 | $12.59 | 12,645 | — | — |
| 2000-07-12 | $9.44 | $12.53 | 5,990 | — | — |
| 2000-07-11 | $9.49 | $12.59 | 11,047 | — | — |
| 2000-07-10 | $9.77 | $12.96 | 3,194 | — | — |
| 2000-07-07 | $9.95 | $13.21 | 8,119 | — | — |
| 2000-07-06 | $10.33 | $13.71 | 2,928 | — | — |
| 2000-07-05 | $10.71 | $14.21 | 11,447 | — | — |
| 2000-07-03 | $11.18 | $14.83 | 532 | — | — |
| 2000-06-30 | $11.08 | $14.71 | 87,447 | — | — |
| 2000-06-29 | $10.14 | $13.46 | 30,214 | — | — |
| 2000-06-28 | $8.73 | $11.59 | 23,026 | — | — |
| 2000-06-27 | $8.55 | $11.32 | 17,037 | — | — |
| 2000-06-26 | $8.45 | $11.20 | 19,965 | — | — |
| 2000-06-23 | $8.64 | $11.45 | 7,054 | — | — |
| 2000-06-22 | $8.73 | $11.57 | 6,256 | — | — |
| 2000-06-21 | $8.69 | $11.51 | 3,328 | — | — |
| 2000-06-20 | $8.55 | $11.32 | 1,331 | — | — |
| 2000-06-19 | $8.55 | $11.32 | 1,597 | — | — |
| 2000-06-16 | $8.45 | $11.20 | 10,116 | — | — |
| 2000-06-15 | $8.26 | $10.95 | 3,328 | — | — |
| 2000-06-14 | $8.64 | $11.45 | 2,529 | — | — |
| 2000-06-13 | $8.64 | $11.45 | 7,986 | — | — |
| 2000-06-12 | $8.45 | $11.20 | 9,716 | — | — |
| 2000-06-09 | $8.41 | $11.14 | 3,328 | — | — |
| 2000-06-08 | $8.36 | $11.07 | 2,928 | — | — |
| 2000-06-07 | $8.26 | $10.95 | 10,914 | — | — |
| 2000-06-06 | $8.08 | $10.70 | 17,170 | — | — |
| 2000-06-05 | $7.75 | $10.26 | 6,522 | — | — |
| 2000-06-02 | $7.89 | $10.45 | 4,392 | — | — |
| 2000-06-01 | $7.89 | $10.45 | 31,145 | — | — |
| 2000-05-31 | $7.89 | $10.45 | 19,166 | — | — |
| 2000-05-30 | $7.56 | $10.02 | 3,860 | — | — |
| 2000-05-26 | $7.70 | $10.20 | 1,464 | — | — |
| 2000-05-25 | $7.70 | $10.20 | 6,522 | — | — |
| 2000-05-24 | $7.56 | $10.02 | 6,921 | — | — |
| 2000-05-23 | $7.61 | $10.08 | 2,928 | — | — |
| 2000-05-22 | $7.89 | $10.45 | 3,061 | — | — |
| 2000-05-19 | $8.26 | $10.95 | 1,464 | — | — |
| 2000-05-18 | $8.41 | $11.14 | 266 | — | — |
| 2000-05-17 | $8.45 | $11.20 | 12,245 | — | — |
| 2000-05-16 | $8.08 | $10.70 | 25,688 | — | — |
| 2000-05-15 | $7.61 | $10.08 | 6,788 | — | — |
| 2000-05-12 | $7.65 | $10.14 | 13,576 | — | — |
| 2000-05-11 | $7.79 | $10.33 | 1,331 | — | — |
| 2000-05-10 | $7.79 | $10.33 | 20,231 | — | — |
| 2000-05-09 | $7.75 | $10.26 | 5,058 | — | — |
| 2000-05-08 | $7.79 | $10.33 | 1,730 | — | — |
| 2000-05-05 | $7.98 | $10.58 | 20,897 | — | — |
| 2000-05-04 | $7.98 | $10.58 | 14,508 | — | — |
| 2000-05-03 | $7.89 | $10.45 | 9,317 | — | — |
| 2000-05-02 | $7.89 | $10.45 | 4,392 | — | — |
| 2000-05-01 | $8.17 | $10.82 | 4,525 | — | — |
| 2000-04-28 | $7.79 | $10.33 | 1,198 | — | — |
| 2000-04-27 | $7.51 | $9.95 | 30,879 | — | — |
| 2000-04-26 | $7.70 | $10.20 | 133 | — | — |
| 2000-04-25 | $7.79 | $10.33 | 17,303 | — | — |
| 2000-04-24 | $7.42 | $9.83 | 16,238 | — | — |
| 2000-04-20 | $7.47 | $9.89 | 1,464 | — | — |
| 2000-04-19 | $7.42 | $9.83 | 12,112 | — | — |
| 2000-04-18 | $7.51 | $9.95 | 22,494 | — | — |
| 2000-04-17 | $7.42 | $9.83 | 799 | — | — |
| 2000-04-14 | $7.51 | $9.95 | 1,198 | — | — |
| 2000-04-13 | $7.51 | $9.95 | 17,969 | — | — |
| 2000-04-12 | $7.51 | $9.95 | 18,102 | — | — |
| 2000-04-11 | $7.51 | $9.95 | 11,713 | — | — |
| 2000-04-10 | $7.51 | $9.95 | 9,716 | — | — |
| 2000-04-07 | $7.51 | $9.95 | 20,231 | — | — |
| 2000-04-06 | $7.47 | $9.89 | 15,040 | — | — |
| 2000-04-05 | $7.47 | $9.89 | 7,720 | — | — |
| 2000-04-04 | $7.51 | $9.95 | 3,860 | — | — |
| 2000-04-03 | $7.51 | $9.95 | 3,860 | — | — |
| 2000-03-31 | $7.79 | $10.33 | 30,613 | — | — |
| 2000-03-30 | $7.61 | $10.08 | 11,846 | — | — |
| 2000-03-29 | $8.12 | $10.76 | 9,184 | — | — |
| 2000-03-28 | $8.12 | $10.74 | 11,180 | — | — |
| 2000-03-27 | $8.36 | $11.05 | 14,375 | — | — |
| 2000-03-24 | $8.45 | $11.18 | 15,839 | — | — |
| 2000-03-23 | $8.55 | $11.30 | 3,860 | — | — |
| 2000-03-22 | $8.83 | $11.67 | 4,792 | — | — |
| 2000-03-21 | $8.83 | $11.67 | 6,921 | — | — |
| 2000-03-20 | $8.83 | $11.67 | 9,983 | — | — |
| 2000-03-17 | $8.73 | $11.55 | 2,795 | — | — |
| 2000-03-16 | $8.97 | $11.86 | 3,061 | — | — |
| 2000-03-15 | $8.83 | $11.67 | 8,252 | — | — |
| 2000-03-14 | $8.92 | $11.80 | 2,928 | — | — |
| 2000-03-13 | $8.87 | $11.74 | 799 | — | — |
| 2000-03-10 | $9.02 | $11.92 | 10,914 | — | — |
| 2000-03-09 | $9.39 | $12.42 | 33,408 | — | — |
| 2000-03-08 | $9.39 | $12.42 | 21,962 | — | — |
| 2000-03-07 | $9.44 | $12.48 | 3,194 | — | — |
| 2000-03-06 | $9.39 | $12.42 | 1,331 | — | — |
| 2000-03-03 | $9.49 | $12.54 | 532 | — | — |
| 2000-03-02 | $9.39 | $12.42 | 1,597 | — | — |
| 2000-03-01 | $9.58 | $12.67 | 11,846 | — | — |
| 2000-02-29 | $9.49 | $12.54 | 2,662 | — | — |
| 2000-02-28 | $9.58 | $12.67 | 2,795 | — | — |
| 2000-02-25 | $9.39 | $12.42 | 7,853 | — | — |
| 2000-02-24 | $9.58 | $12.67 | 4,525 | — | — |
| 2000-02-23 | $9.53 | $12.60 | 12,511 | — | — |
| 2000-02-22 | $9.39 | $12.42 | 13,443 | — | — |
| 2000-02-18 | $9.44 | $12.48 | 8,252 | — | — |
| 2000-02-17 | $9.49 | $12.54 | 1,730 | — | — |
| 2000-02-16 | $9.53 | $12.60 | 15,839 | — | — |
| 2000-02-15 | $9.44 | $12.48 | 5,324 | — | — |
| 2000-02-14 | $9.39 | $12.42 | 9,317 | — | — |
| 2000-02-11 | $9.39 | $12.42 | 1,997 | — | — |
| 2000-02-10 | $9.44 | $12.48 | 26,221 | — | — |
| 2000-02-09 | $9.39 | $12.42 | 799 | — | — |
| 2000-02-08 | $9.39 | $12.42 | 6,256 | — | — |
| 2000-02-07 | $9.53 | $12.60 | 932 | — | — |
| 2000-02-04 | $9.53 | $12.60 | 3,594 | — | — |
| 2000-02-03 | $9.39 | $12.42 | 5,058 | — | — |
| 2000-02-02 | $9.39 | $12.42 | 1,198 | — | — |
| 2000-02-01 | $9.39 | $12.42 | 1,597 | — | — |
| 2000-01-31 | $9.44 | $12.48 | 2,662 | — | — |
| 2000-01-28 | $9.53 | $12.60 | 2,662 | — | — |
| 2000-01-27 | $9.39 | $12.42 | 2,795 | — | — |
| 2000-01-26 | $9.39 | $12.42 | 1,997 | — | — |
| 2000-01-25 | $9.49 | $12.54 | 14,774 | — | — |
| 2000-01-24 | $9.67 | $12.79 | 4,525 | — | — |
| 2000-01-21 | $9.63 | $12.73 | 11,846 | — | — |
| 2000-01-20 | $9.67 | $12.79 | 4,659 | — | — |
| 2000-01-19 | $9.58 | $12.67 | 8,385 | — | — |
| 2000-01-18 | $9.53 | $12.60 | 4,259 | — | — |
| 2000-01-14 | $9.44 | $12.48 | 4,392 | — | — |
| 2000-01-13 | $9.49 | $12.54 | 799 | — | — |
| 2000-01-12 | $9.39 | $12.42 | 3,061 | — | — |
| 2000-01-11 | $9.44 | $12.48 | 1,464 | — | — |
| 2000-01-10 | $9.49 | $12.54 | 13,044 | — | — |
| 2000-01-07 | $9.53 | $12.60 | 3,461 | — | — |
| 2000-01-06 | $9.53 | $12.60 | 6,389 | — | — |
| 2000-01-05 | $9.39 | $12.42 | 31,012 | — | — |
| 2000-01-04 | $9.53 | $12.60 | 36,869 | — | — |
| 2000-01-03 | $9.49 | $12.54 | 4,525 | — | — |