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
- 1998-06-24 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 | $7.56 | $9.48 | 2,171,700 | — | — |
| 2000-12-28 | $7.63 | $9.56 | 976,600 | — | — |
| 2000-12-27 | $7.63 | $9.56 | 745,400 | — | — |
| 2000-12-26 | $7.69 | $9.55 | 706,000 | — | — |
| 2000-12-22 | $7.75 | $9.63 | 736,100 | — | — |
| 2000-12-21 | $7.75 | $9.63 | 560,800 | — | — |
| 2000-12-20 | $7.75 | $9.63 | 461,900 | — | — |
| 2000-12-19 | $7.75 | $9.63 | 689,600 | — | — |
| 2000-12-18 | $7.63 | $9.47 | 596,600 | — | — |
| 2000-12-15 | $7.63 | $9.47 | 325,300 | — | — |
| 2000-12-14 | $7.69 | $9.55 | 459,400 | — | — |
| 2000-12-13 | $7.69 | $9.55 | 849,200 | — | — |
| 2000-12-12 | $7.75 | $9.54 | 462,800 | — | — |
| 2000-12-11 | $7.81 | $9.61 | 426,600 | — | — |
| 2000-12-08 | $7.81 | $9.61 | 365,200 | — | — |
| 2000-12-07 | $7.69 | $9.46 | 455,000 | — | — |
| 2000-12-06 | $7.69 | $9.46 | 613,900 | — | — |
| 2000-12-05 | $7.63 | $9.38 | 551,200 | — | — |
| 2000-12-04 | $7.75 | $9.54 | 459,100 | — | — |
| 2000-12-01 | $7.81 | $9.61 | 580,900 | — | — |
| 2000-11-30 | $7.75 | $9.54 | 697,800 | — | — |
| 2000-11-29 | $7.81 | $9.61 | 803,800 | — | — |
| 2000-11-28 | $7.94 | $9.77 | 472,900 | — | — |
| 2000-11-27 | $8.00 | $9.84 | 449,700 | — | — |
| 2000-11-24 | $8.06 | $9.92 | 163,900 | — | — |
| 2000-11-22 | $8.00 | $9.84 | 466,900 | — | — |
| 2000-11-21 | $8.06 | $9.92 | 709,400 | — | — |
| 2000-11-20 | $8.13 | $10.00 | 384,700 | — | — |
| 2000-11-17 | $8.25 | $10.15 | 286,100 | — | — |
| 2000-11-16 | $8.25 | $10.15 | 361,000 | — | — |
| 2000-11-15 | $8.19 | $10.08 | 329,000 | — | — |
| 2000-11-14 | $8.25 | $10.15 | 386,000 | — | — |
| 2000-11-13 | $8.31 | $10.23 | 386,600 | — | — |
| 2000-11-10 | $8.44 | $10.29 | 465,800 | — | — |
| 2000-11-09 | $8.31 | $10.14 | 246,900 | — | — |
| 2000-11-08 | $8.25 | $10.06 | 281,100 | — | — |
| 2000-11-07 | $8.31 | $10.14 | 192,700 | — | — |
| 2000-11-06 | $8.25 | $10.06 | 545,000 | — | — |
| 2000-11-03 | $8.38 | $10.22 | 278,100 | — | — |
| 2000-11-02 | $8.38 | $10.22 | 355,200 | — | — |
| 2000-11-01 | $8.31 | $10.14 | 447,800 | — | — |
| 2000-10-31 | $8.38 | $10.22 | 405,200 | — | — |
| 2000-10-30 | $8.38 | $10.22 | 339,200 | — | — |
| 2000-10-27 | $8.25 | $10.06 | 493,300 | — | — |
| 2000-10-26 | $8.19 | $9.99 | 878,100 | — | — |
| 2000-10-25 | $8.31 | $10.14 | 682,600 | — | — |
| 2000-10-24 | $8.25 | $10.06 | 325,700 | — | — |
| 2000-10-23 | $8.38 | $10.22 | 448,800 | — | — |
| 2000-10-20 | $8.38 | $10.22 | 290,800 | — | — |
| 2000-10-19 | $8.31 | $10.14 | 372,000 | — | — |
| 2000-10-18 | $8.31 | $10.14 | 535,000 | — | — |
| 2000-10-17 | $8.38 | $10.22 | 366,300 | — | — |
| 2000-10-16 | $8.56 | $10.45 | 256,400 | — | — |
| 2000-10-13 | $8.50 | $10.37 | 417,100 | — | — |
| 2000-10-12 | $8.50 | $10.37 | 450,000 | — | — |
| 2000-10-11 | $8.56 | $10.45 | 405,600 | — | — |
| 2000-10-10 | $8.81 | $10.66 | 377,700 | — | — |
| 2000-10-09 | $8.88 | $10.74 | 222,800 | — | — |
| 2000-10-06 | $8.81 | $10.66 | 232,300 | — | — |
| 2000-10-05 | $8.81 | $10.66 | 212,500 | — | — |
| 2000-10-04 | $8.88 | $10.74 | 289,300 | — | — |
| 2000-10-03 | $8.75 | $10.59 | 198,200 | — | — |
| 2000-10-02 | $8.81 | $10.66 | 289,100 | — | — |
| 2000-09-29 | $8.75 | $10.59 | 276,300 | — | — |
| 2000-09-28 | $8.81 | $10.66 | 345,900 | — | — |
| 2000-09-27 | $8.75 | $10.59 | 370,400 | — | — |
| 2000-09-26 | $8.75 | $10.59 | 398,300 | — | — |
| 2000-09-25 | $8.94 | $10.81 | 247,800 | — | — |
| 2000-09-22 | $8.94 | $10.81 | 517,900 | — | — |
| 2000-09-21 | $8.94 | $10.81 | 382,000 | — | — |
| 2000-09-20 | $8.81 | $10.66 | 282,000 | — | — |
| 2000-09-19 | $8.75 | $10.59 | 575,900 | — | — |
| 2000-09-18 | $8.81 | $10.66 | 219,700 | — | — |
| 2000-09-15 | $8.75 | $10.59 | 252,000 | — | — |
| 2000-09-14 | $8.81 | $10.66 | 286,500 | — | — |
| 2000-09-13 | $8.88 | $10.74 | 319,400 | — | — |
| 2000-09-12 | $8.88 | $10.65 | 257,900 | — | — |
| 2000-09-11 | $8.81 | $10.57 | 248,900 | — | — |
| 2000-09-08 | $8.88 | $10.65 | 522,400 | — | — |
| 2000-09-07 | $8.88 | $10.65 | 281,100 | — | — |
| 2000-09-06 | $8.88 | $10.65 | 399,500 | — | — |
| 2000-09-05 | $8.88 | $10.65 | 366,300 | — | — |
| 2000-09-01 | $8.88 | $10.65 | 465,200 | — | — |
| 2000-08-31 | $8.88 | $10.65 | 451,200 | — | — |
| 2000-08-30 | $8.88 | $10.65 | 364,500 | — | — |
| 2000-08-29 | $8.81 | $10.57 | 283,100 | — | — |
| 2000-08-28 | $8.81 | $10.57 | 316,800 | — | — |
| 2000-08-25 | $8.75 | $10.50 | 314,000 | — | — |
| 2000-08-24 | $8.75 | $10.50 | 751,500 | — | — |
| 2000-08-23 | $8.75 | $10.50 | 452,000 | — | — |
| 2000-08-22 | $8.69 | $10.42 | 456,300 | — | — |
| 2000-08-21 | $8.88 | $10.65 | 418,700 | — | — |
| 2000-08-18 | $8.88 | $10.65 | 422,800 | — | — |
| 2000-08-17 | $9.00 | $10.80 | 389,200 | — | — |
| 2000-08-16 | $8.94 | $10.72 | 356,800 | — | — |
| 2000-08-15 | $8.94 | $10.72 | 398,500 | — | — |
| 2000-08-14 | $8.88 | $10.65 | 277,400 | — | — |
| 2000-08-11 | $8.88 | $10.65 | 312,200 | — | — |
| 2000-08-10 | $9.00 | $10.72 | 624,100 | — | — |
| 2000-08-09 | $8.94 | $10.64 | 450,200 | — | — |
| 2000-08-08 | $9.00 | $10.72 | 701,400 | — | — |
| 2000-08-07 | $8.88 | $10.57 | 417,900 | — | — |
| 2000-08-04 | $8.81 | $10.49 | 266,200 | — | — |
| 2000-08-03 | $8.81 | $10.49 | 330,500 | — | — |
| 2000-08-02 | $8.81 | $10.49 | 539,300 | — | — |
| 2000-08-01 | $8.69 | $10.34 | 529,600 | — | — |
| 2000-07-31 | $8.75 | $10.42 | 411,300 | — | — |
| 2000-07-28 | $8.69 | $10.34 | 522,800 | — | — |
| 2000-07-27 | $8.69 | $10.34 | 302,500 | — | — |
| 2000-07-26 | $8.56 | $10.19 | 435,600 | — | — |
| 2000-07-25 | $8.63 | $10.27 | 363,000 | — | — |
| 2000-07-24 | $8.63 | $10.27 | 703,300 | — | — |
| 2000-07-21 | $8.56 | $10.19 | 378,300 | — | — |
| 2000-07-20 | $8.50 | $10.12 | 347,300 | — | — |
| 2000-07-19 | $8.56 | $10.19 | 399,900 | — | — |
| 2000-07-18 | $8.50 | $10.12 | 313,300 | — | — |
| 2000-07-17 | $8.56 | $10.19 | 271,300 | — | — |
| 2000-07-14 | $8.50 | $10.12 | 329,200 | — | — |
| 2000-07-13 | $8.50 | $10.12 | 257,100 | — | — |
| 2000-07-12 | $8.50 | $10.12 | 358,500 | — | — |
| 2000-07-11 | $8.56 | $10.11 | 434,200 | — | — |
| 2000-07-10 | $8.50 | $10.04 | 475,800 | — | — |
| 2000-07-07 | $8.50 | $10.04 | 320,600 | — | — |
| 2000-07-06 | $8.56 | $10.11 | 287,900 | — | — |
| 2000-07-05 | $8.50 | $10.04 | 273,200 | — | — |
| 2000-07-03 | $8.56 | $10.11 | 113,500 | — | — |
| 2000-06-30 | $8.44 | $9.96 | 398,200 | — | — |
| 2000-06-29 | $8.44 | $9.96 | 618,600 | — | — |
| 2000-06-28 | $8.50 | $10.04 | 454,200 | — | — |
| 2000-06-27 | $8.56 | $10.11 | 304,100 | — | — |
| 2000-06-26 | $8.50 | $10.04 | 354,400 | — | — |
| 2000-06-23 | $8.38 | $9.89 | 1,043,600 | — | — |
| 2000-06-22 | $8.50 | $10.04 | 307,400 | — | — |
| 2000-06-21 | $8.63 | $10.18 | 757,400 | — | — |
| 2000-06-20 | $8.50 | $10.04 | 311,200 | — | — |
| 2000-06-19 | $8.50 | $10.04 | 349,000 | — | — |
| 2000-06-16 | $8.50 | $10.04 | 244,000 | — | — |
| 2000-06-15 | $8.63 | $10.18 | 232,200 | — | — |
| 2000-06-14 | $8.63 | $10.18 | 416,900 | — | — |
| 2000-06-13 | $8.50 | $10.04 | 369,900 | — | — |
| 2000-06-12 | $8.63 | $10.10 | 381,200 | — | — |
| 2000-06-09 | $8.63 | $10.10 | 264,500 | — | — |
| 2000-06-08 | $8.50 | $9.96 | 329,800 | — | — |
| 2000-06-07 | $8.56 | $10.03 | 454,700 | — | — |
| 2000-06-06 | $8.56 | $10.03 | 321,800 | — | — |
| 2000-06-05 | $8.56 | $10.03 | 331,300 | — | — |
| 2000-06-02 | $8.50 | $9.96 | 284,500 | — | — |
| 2000-06-01 | $8.50 | $9.96 | 782,700 | — | — |
| 2000-05-31 | $8.50 | $9.96 | 374,200 | — | — |
| 2000-05-30 | $8.50 | $9.96 | 325,500 | — | — |
| 2000-05-26 | $8.38 | $9.81 | 1,404,400 | — | — |
| 2000-05-25 | $8.56 | $10.03 | 233,500 | — | — |
| 2000-05-24 | $8.63 | $10.10 | 405,000 | — | — |
| 2000-05-23 | $8.50 | $9.96 | 381,300 | — | — |
| 2000-05-22 | $8.50 | $9.96 | 479,800 | — | — |
| 2000-05-19 | $8.50 | $9.96 | 373,900 | — | — |
| 2000-05-18 | $8.50 | $9.96 | 478,200 | — | — |
| 2000-05-17 | $8.50 | $9.96 | 530,700 | — | — |
| 2000-05-16 | $8.38 | $9.81 | 310,200 | — | — |
| 2000-05-15 | $8.38 | $9.81 | 301,900 | — | — |
| 2000-05-12 | $8.38 | $9.81 | 251,100 | — | — |
| 2000-05-11 | $8.50 | $9.96 | 393,700 | — | — |
| 2000-05-10 | $8.44 | $9.80 | 475,700 | — | — |
| 2000-05-09 | $8.50 | $9.87 | 532,700 | — | — |
| 2000-05-08 | $8.44 | $9.80 | 242,000 | — | — |
| 2000-05-05 | $8.38 | $9.73 | 510,900 | — | — |
| 2000-05-04 | $8.44 | $9.80 | 427,700 | — | — |
| 2000-05-03 | $8.38 | $9.73 | 405,700 | — | — |
| 2000-05-02 | $8.38 | $9.73 | 374,600 | — | — |
| 2000-05-01 | $8.38 | $9.73 | 782,200 | — | — |
| 2000-04-28 | $8.31 | $9.66 | 399,900 | — | — |
| 2000-04-27 | $8.25 | $9.58 | 631,200 | — | — |
| 2000-04-26 | $8.19 | $9.51 | 393,400 | — | — |
| 2000-04-25 | $8.19 | $9.51 | 555,800 | — | — |
| 2000-04-24 | $8.13 | $9.44 | 293,100 | — | — |
| 2000-04-20 | $8.13 | $9.44 | 305,200 | — | — |
| 2000-04-19 | $8.13 | $9.44 | 533,000 | — | — |
| 2000-04-18 | $8.06 | $9.36 | 416,200 | — | — |
| 2000-04-17 | $8.06 | $9.36 | 433,800 | — | — |
| 2000-04-14 | $8.00 | $9.29 | 1,137,400 | — | — |
| 2000-04-13 | $8.19 | $9.51 | 355,500 | — | — |
| 2000-04-12 | $8.13 | $9.44 | 423,600 | — | — |
| 2000-04-11 | $8.25 | $9.50 | 507,700 | — | — |
| 2000-04-10 | $8.31 | $9.57 | 738,300 | — | — |
| 2000-04-07 | $8.19 | $9.43 | 315,800 | — | — |
| 2000-04-06 | $8.25 | $9.50 | 300,900 | — | — |
| 2000-04-05 | $8.19 | $9.43 | 489,500 | — | — |
| 2000-04-04 | $8.13 | $9.36 | 392,100 | — | — |
| 2000-04-03 | $8.13 | $9.36 | 255,900 | — | — |
| 2000-03-31 | $8.13 | $9.36 | 569,700 | — | — |
| 2000-03-30 | $8.13 | $9.36 | 353,300 | — | — |
| 2000-03-29 | $8.00 | $9.21 | 360,000 | — | — |
| 2000-03-28 | $8.00 | $9.21 | 422,800 | — | — |
| 2000-03-27 | $8.06 | $9.29 | 454,000 | — | — |
| 2000-03-24 | $8.06 | $9.29 | 430,500 | — | — |
| 2000-03-23 | $8.06 | $9.29 | 404,000 | — | — |
| 2000-03-22 | $8.00 | $9.21 | 521,400 | — | — |
| 2000-03-21 | $8.00 | $9.21 | 406,900 | — | — |
| 2000-03-20 | $7.88 | $9.07 | 414,800 | — | — |
| 2000-03-17 | $7.94 | $9.14 | 412,100 | — | — |
| 2000-03-16 | $8.00 | $9.21 | 322,600 | — | — |
| 2000-03-15 | $8.00 | $9.21 | 357,200 | — | — |
| 2000-03-14 | $7.94 | $9.14 | 532,800 | — | — |
| 2000-03-13 | $8.00 | $9.21 | 588,300 | — | — |
| 2000-03-10 | $8.06 | $9.20 | 462,200 | — | — |
| 2000-03-09 | $8.06 | $9.20 | 366,400 | — | — |
| 2000-03-08 | $8.06 | $9.20 | 288,600 | — | — |
| 2000-03-07 | $8.13 | $9.28 | 389,500 | — | — |
| 2000-03-06 | $8.06 | $9.20 | 456,300 | — | — |
| 2000-03-03 | $8.06 | $9.20 | 491,100 | — | — |
| 2000-03-02 | $8.13 | $9.28 | 419,400 | — | — |
| 2000-03-01 | $8.19 | $9.35 | 315,200 | — | — |
| 2000-02-29 | $8.19 | $9.35 | 282,700 | — | — |
| 2000-02-28 | $8.31 | $9.49 | 503,000 | — | — |
| 2000-02-25 | $8.13 | $9.28 | 457,200 | — | — |
| 2000-02-24 | $8.19 | $9.35 | 485,800 | — | — |
| 2000-02-23 | $8.31 | $9.49 | 305,000 | — | — |
| 2000-02-22 | $8.31 | $9.49 | 353,200 | — | — |
| 2000-02-18 | $8.38 | $9.56 | 533,600 | — | — |
| 2000-02-17 | $8.44 | $9.63 | 397,700 | — | — |
| 2000-02-16 | $8.44 | $9.63 | 428,000 | — | — |
| 2000-02-15 | $8.44 | $9.63 | 415,100 | — | — |
| 2000-02-14 | $8.31 | $9.49 | 448,200 | — | — |
| 2000-02-11 | $8.31 | $9.49 | 384,100 | — | — |
| 2000-02-10 | $8.44 | $9.56 | 571,600 | — | — |
| 2000-02-09 | $8.44 | $9.56 | 358,900 | — | — |
| 2000-02-08 | $8.44 | $9.56 | 532,200 | — | — |
| 2000-02-07 | $8.44 | $9.56 | 501,900 | — | — |
| 2000-02-04 | $8.50 | $9.63 | 364,700 | — | — |
| 2000-02-03 | $8.50 | $9.63 | 462,100 | — | — |
| 2000-02-02 | $8.44 | $9.56 | 400,900 | — | — |
| 2000-02-01 | $8.44 | $9.56 | 497,200 | — | — |
| 2000-01-31 | $8.44 | $9.56 | 408,700 | — | — |
| 2000-01-28 | $8.44 | $9.56 | 232,800 | — | — |
| 2000-01-27 | $8.50 | $9.63 | 355,300 | — | — |
| 2000-01-26 | $8.38 | $9.49 | 516,800 | — | — |
| 2000-01-25 | $8.38 | $9.49 | 560,800 | — | — |
| 2000-01-24 | $8.44 | $9.56 | 363,100 | — | — |
| 2000-01-21 | $8.44 | $9.56 | 485,100 | — | — |
| 2000-01-20 | $8.44 | $9.56 | 382,500 | — | — |
| 2000-01-19 | $8.50 | $9.63 | 336,600 | — | — |
| 2000-01-18 | $8.38 | $9.49 | 392,200 | — | — |
| 2000-01-14 | $8.50 | $9.63 | 369,900 | — | — |
| 2000-01-13 | $8.50 | $9.63 | 300,000 | — | — |
| 2000-01-12 | $8.50 | $9.63 | 445,400 | — | — |
| 2000-01-11 | $8.44 | $9.56 | 586,100 | — | — |
| 2000-01-10 | $8.44 | $9.56 | 579,700 | — | — |
| 2000-01-07 | $8.50 | $9.63 | 408,400 | — | — |
| 2000-01-06 | $8.56 | $9.70 | 617,800 | — | — |
| 2000-01-05 | $8.50 | $9.63 | 611,300 | — | — |
| 2000-01-04 | $8.19 | $9.27 | 469,700 | — | — |
| 2000-01-03 | $8.13 | $9.20 | 436,800 | — | — |