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
- 1999-05-12 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 | $7.25 | $7.25 | 48,200 | — | — |
| 2000-12-28 | $7.63 | $7.62 | 42,400 | — | — |
| 2000-12-27 | $7.38 | $7.38 | 31,600 | — | — |
| 2000-12-26 | $7.06 | $7.06 | 9,900 | — | — |
| 2000-12-22 | $7.38 | $7.38 | 20,900 | — | — |
| 2000-12-21 | $7.00 | $7.00 | 96,300 | — | — |
| 2000-12-20 | $6.63 | $6.63 | 10,500 | — | — |
| 2000-12-19 | $6.94 | $6.94 | 29,400 | — | — |
| 2000-12-18 | $7.50 | $7.50 | 10,200 | — | — |
| 2000-12-15 | $7.50 | $7.50 | 48,200 | — | — |
| 2000-12-14 | $7.25 | $7.25 | 12,200 | — | — |
| 2000-12-13 | $7.31 | $7.31 | 14,100 | — | — |
| 2000-12-12 | $7.38 | $7.38 | 21,900 | — | — |
| 2000-12-11 | $7.88 | $7.87 | 63,200 | — | — |
| 2000-12-08 | $7.94 | $7.94 | 6,300 | — | — |
| 2000-12-07 | $7.88 | $7.87 | 7,600 | — | — |
| 2000-12-06 | $7.88 | $7.87 | 22,500 | — | — |
| 2000-12-05 | $7.75 | $7.75 | 6,100 | — | — |
| 2000-12-04 | $7.56 | $7.56 | 11,800 | — | — |
| 2000-12-01 | $7.63 | $7.62 | 3,400 | — | — |
| 2000-11-30 | $7.69 | $7.69 | 9,800 | — | — |
| 2000-11-29 | $7.56 | $7.56 | 200 | — | — |
| 2000-11-28 | $7.56 | $7.56 | 7,200 | — | — |
| 2000-11-27 | $7.63 | $7.62 | 11,600 | — | — |
| 2000-11-24 | $7.94 | $7.94 | 1,100 | — | — |
| 2000-11-22 | $7.75 | $7.75 | 3,700 | — | — |
| 2000-11-21 | $7.69 | $7.69 | 3,400 | — | — |
| 2000-11-20 | $7.69 | $7.69 | 1,900 | — | — |
| 2000-11-17 | $7.63 | $7.62 | 34,300 | — | — |
| 2000-11-16 | $7.50 | $7.50 | 40,100 | — | — |
| 2000-11-15 | $8.06 | $8.06 | 9,800 | — | — |
| 2000-11-14 | $8.06 | $8.06 | 6,700 | — | — |
| 2000-11-13 | $8.25 | $8.25 | 3,200 | — | — |
| 2000-11-10 | $8.31 | $8.31 | 10,700 | — | — |
| 2000-11-09 | $8.56 | $8.56 | 500 | — | — |
| 2000-11-08 | $8.56 | $8.56 | 2,400 | — | — |
| 2000-11-07 | $8.75 | $8.75 | 3,300 | — | — |
| 2000-11-06 | $8.50 | $8.50 | 18,900 | — | — |
| 2000-11-03 | $8.56 | $8.56 | 9,900 | — | — |
| 2000-11-02 | $8.25 | $8.25 | 14,900 | — | — |
| 2000-11-01 | $8.38 | $8.37 | 9,700 | — | — |
| 2000-10-31 | $8.38 | $8.37 | 7,200 | — | — |
| 2000-10-30 | $8.38 | $8.37 | 24,000 | — | — |
| 2000-10-27 | $8.50 | $8.50 | 36,000 | — | — |
| 2000-10-26 | $9.00 | $9.00 | 52,500 | — | — |
| 2000-10-25 | $9.69 | $9.69 | 60,000 | — | — |
| 2000-10-24 | $9.75 | $9.75 | 30,800 | — | — |
| 2000-10-23 | $9.31 | $9.31 | 22,600 | — | — |
| 2000-10-20 | $8.38 | $8.37 | 7,200 | — | — |
| 2000-10-19 | $8.19 | $8.19 | 11,400 | — | — |
| 2000-10-18 | $8.13 | $8.12 | 2,000 | — | — |
| 2000-10-17 | $8.13 | $8.12 | 19,100 | — | — |
| 2000-10-16 | $8.06 | $8.06 | 9,200 | — | — |
| 2000-10-13 | $8.19 | $8.19 | 19,400 | — | — |
| 2000-10-12 | $7.75 | $7.75 | 14,700 | — | — |
| 2000-10-11 | $7.94 | $7.94 | 12,200 | — | — |
| 2000-10-10 | $7.75 | $7.75 | 13,600 | — | — |
| 2000-10-09 | $7.69 | $7.69 | 12,500 | — | — |
| 2000-10-06 | $7.75 | $7.75 | 17,600 | — | — |
| 2000-10-05 | $8.25 | $8.25 | 127,900 | — | — |
| 2000-10-04 | $7.94 | $7.94 | 21,700 | — | — |
| 2000-10-03 | $7.81 | $7.81 | 4,500 | — | — |
| 2000-10-02 | $8.00 | $8.00 | 28,100 | — | — |
| 2000-09-29 | $8.00 | $8.00 | 19,300 | — | — |
| 2000-09-28 | $8.38 | $8.37 | 6,900 | — | — |
| 2000-09-27 | $8.06 | $8.06 | 9,200 | — | — |
| 2000-09-26 | $8.44 | $8.44 | 16,000 | — | — |
| 2000-09-25 | $8.44 | $8.44 | 3,400 | — | — |
| 2000-09-22 | $8.44 | $8.44 | 28,100 | — | — |
| 2000-09-21 | $8.25 | $8.25 | 24,800 | — | — |
| 2000-09-20 | $8.50 | $8.50 | 39,000 | — | — |
| 2000-09-19 | $8.81 | $8.81 | 1,600 | — | — |
| 2000-09-18 | $8.81 | $8.81 | 8,800 | — | — |
| 2000-09-15 | $8.94 | $8.94 | 46,600 | — | — |
| 2000-09-14 | $9.38 | $9.37 | 8,900 | — | — |
| 2000-09-13 | $9.50 | $9.50 | 33,400 | — | — |
| 2000-09-12 | $9.69 | $9.69 | 56,800 | — | — |
| 2000-09-11 | $9.19 | $9.19 | 13,400 | — | — |
| 2000-09-08 | $8.94 | $8.94 | 8,900 | — | — |
| 2000-09-07 | $9.19 | $9.19 | 9,600 | — | — |
| 2000-09-06 | $9.44 | $9.44 | 14,700 | — | — |
| 2000-09-05 | $9.50 | $9.50 | 39,300 | — | — |
| 2000-09-01 | $9.63 | $9.62 | 67,800 | — | — |
| 2000-08-31 | $8.94 | $8.94 | 22,400 | — | — |
| 2000-08-30 | $8.94 | $8.94 | 14,700 | — | — |
| 2000-08-29 | $9.13 | $9.13 | 28,200 | — | — |
| 2000-08-28 | $9.00 | $9.00 | 12,700 | — | — |
| 2000-08-25 | $9.38 | $9.37 | 16,900 | — | — |
| 2000-08-24 | $9.38 | $9.37 | 4,000 | — | — |
| 2000-08-23 | $9.19 | $9.19 | 12,100 | — | — |
| 2000-08-22 | $9.19 | $9.19 | 41,700 | — | — |
| 2000-08-21 | $8.75 | $8.75 | 9,300 | — | — |
| 2000-08-18 | $9.00 | $9.00 | 28,400 | — | — |
| 2000-08-17 | $8.69 | $8.69 | 49,900 | — | — |
| 2000-08-16 | $8.38 | $8.37 | 47,900 | — | — |
| 2000-08-15 | $8.50 | $8.50 | 195,100 | — | — |
| 2000-08-14 | $7.63 | $7.62 | 137,300 | — | — |
| 2000-08-11 | $8.06 | $8.06 | 45,400 | — | — |
| 2000-08-10 | $8.13 | $8.12 | 106,500 | — | — |
| 2000-08-09 | $8.44 | $8.44 | 22,100 | — | — |
| 2000-08-08 | $8.69 | $8.69 | 36,900 | — | — |
| 2000-08-07 | $9.19 | $9.19 | 29,800 | — | — |
| 2000-08-04 | $9.44 | $9.44 | 9,700 | — | — |
| 2000-08-03 | $9.50 | $9.50 | 58,000 | — | — |
| 2000-08-02 | $9.38 | $9.37 | 1,300 | — | — |
| 2000-08-01 | $9.38 | $9.37 | 4,000 | — | — |
| 2000-07-31 | $9.25 | $9.25 | 30,100 | — | — |
| 2000-07-28 | $9.38 | $9.37 | 46,000 | — | — |
| 2000-07-27 | $9.06 | $9.06 | 100,800 | — | — |
| 2000-07-26 | $9.69 | $9.69 | 8,300 | — | — |
| 2000-07-25 | $9.69 | $9.69 | 8,500 | — | — |
| 2000-07-24 | $9.69 | $9.69 | 21,800 | — | — |
| 2000-07-21 | $9.88 | $9.87 | 34,000 | — | — |
| 2000-07-20 | $10.06 | $10.06 | 132,700 | — | — |
| 2000-07-19 | $10.00 | $10.00 | 42,500 | — | — |
| 2000-07-18 | $10.06 | $10.06 | 15,500 | — | — |
| 2000-07-17 | $9.88 | $9.87 | 8,000 | — | — |
| 2000-07-14 | $10.13 | $10.12 | 38,200 | — | — |
| 2000-07-13 | $10.00 | $10.00 | 28,100 | — | — |
| 2000-07-12 | $9.81 | $9.81 | 13,900 | — | — |
| 2000-07-11 | $9.75 | $9.75 | 22,600 | — | — |
| 2000-07-10 | $9.81 | $9.81 | 30,300 | — | — |
| 2000-07-07 | $9.94 | $9.94 | 30,100 | — | — |
| 2000-07-06 | $9.94 | $9.94 | 46,200 | — | — |
| 2000-07-05 | $9.88 | $9.87 | 17,000 | — | — |
| 2000-07-03 | $9.63 | $9.62 | 5,300 | — | — |
| 2000-06-30 | $9.58 | $9.58 | 138,900 | — | — |
| 2000-06-29 | $9.56 | $9.56 | 32,300 | — | — |
| 2000-06-28 | $9.56 | $9.56 | 16,000 | — | — |
| 2000-06-27 | $9.56 | $9.56 | 93,800 | — | — |
| 2000-06-26 | $9.88 | $9.87 | 45,700 | — | — |
| 2000-06-23 | $10.00 | $10.00 | 98,600 | — | — |
| 2000-06-22 | $10.19 | $10.19 | 39,600 | — | — |
| 2000-06-21 | $10.00 | $10.00 | 35,500 | — | — |
| 2000-06-20 | $10.06 | $10.06 | 23,400 | — | — |
| 2000-06-19 | $10.00 | $10.00 | 61,200 | — | — |
| 2000-06-16 | $10.38 | $10.37 | 43,300 | — | — |
| 2000-06-15 | $10.69 | $10.69 | 55,700 | — | — |
| 2000-06-14 | $10.06 | $10.06 | 6,700 | — | — |
| 2000-06-13 | $10.13 | $10.12 | 9,900 | — | — |
| 2000-06-12 | $10.00 | $10.00 | 77,400 | — | — |
| 2000-06-09 | $10.31 | $10.31 | 48,200 | — | — |
| 2000-06-08 | $10.25 | $10.25 | 103,800 | — | — |
| 2000-06-07 | $9.63 | $9.62 | 11,700 | — | — |
| 2000-06-06 | $9.44 | $9.44 | 29,800 | — | — |
| 2000-06-05 | $9.06 | $9.06 | 30,000 | — | — |
| 2000-06-02 | $9.38 | $9.37 | 48,300 | — | — |
| 2000-06-01 | $9.56 | $9.56 | 5,300 | — | — |
| 2000-05-31 | $9.69 | $9.69 | 13,700 | — | — |
| 2000-05-30 | $9.75 | $9.75 | 11,800 | — | — |
| 2000-05-26 | $9.56 | $9.56 | 23,700 | — | — |
| 2000-05-25 | $9.50 | $9.50 | 55,500 | — | — |
| 2000-05-24 | $9.88 | $9.87 | 14,800 | — | — |
| 2000-05-23 | $9.75 | $9.75 | 47,000 | — | — |
| 2000-05-22 | $9.94 | $9.94 | 20,900 | — | — |
| 2000-05-19 | $9.63 | $9.62 | 38,600 | — | — |
| 2000-05-18 | $9.88 | $9.87 | 19,500 | — | — |
| 2000-05-17 | $9.94 | $9.94 | 15,200 | — | — |
| 2000-05-16 | $9.88 | $9.87 | 45,200 | — | — |
| 2000-05-15 | $10.19 | $10.19 | 22,800 | — | — |
| 2000-05-12 | $9.81 | $9.81 | 21,400 | — | — |
| 2000-05-11 | $9.88 | $9.87 | 35,600 | — | — |
| 2000-05-10 | $9.75 | $9.75 | 56,100 | — | — |
| 2000-05-09 | $10.19 | $10.19 | 68,900 | — | — |
| 2000-05-08 | $10.00 | $10.00 | 29,200 | — | — |
| 2000-05-05 | $10.38 | $10.37 | 21,500 | — | — |
| 2000-05-04 | $10.25 | $10.25 | 47,900 | — | — |
| 2000-05-03 | $10.00 | $10.00 | 75,400 | — | — |
| 2000-05-02 | $9.88 | $9.87 | 75,700 | — | — |
| 2000-05-01 | $10.19 | $10.19 | 138,200 | — | — |
| 2000-04-28 | $9.25 | $9.25 | 304,900 | — | — |
| 2000-04-27 | $8.25 | $8.25 | 224,400 | — | — |
| 2000-04-26 | $8.19 | $8.19 | 16,100 | — | — |
| 2000-04-25 | $8.13 | $8.12 | 9,500 | — | — |
| 2000-04-24 | $8.13 | $8.12 | 12,100 | — | — |
| 2000-04-20 | $8.00 | $8.00 | 18,900 | — | — |
| 2000-04-19 | $7.94 | $7.94 | 8,900 | — | — |
| 2000-04-18 | $8.13 | $8.12 | 46,800 | — | — |
| 2000-04-17 | $8.00 | $8.00 | 45,700 | — | — |
| 2000-04-14 | $8.19 | $8.19 | 51,500 | — | — |
| 2000-04-13 | $8.19 | $8.19 | 69,300 | — | — |
| 2000-04-12 | $8.00 | $8.00 | 97,600 | — | — |
| 2000-04-11 | $8.00 | $8.00 | 18,500 | — | — |
| 2000-04-10 | $7.88 | $7.87 | 64,600 | — | — |
| 2000-04-07 | $8.00 | $8.00 | 14,600 | — | — |
| 2000-04-06 | $8.13 | $8.12 | 8,800 | — | — |
| 2000-04-05 | $8.06 | $8.06 | 12,900 | — | — |
| 2000-04-04 | $8.06 | $8.06 | 58,000 | — | — |
| 2000-04-03 | $8.00 | $8.00 | 10,700 | — | — |
| 2000-03-31 | $7.75 | $7.75 | 127,100 | — | — |
| 2000-03-30 | $7.50 | $7.50 | 19,000 | — | — |
| 2000-03-29 | $7.50 | $7.50 | 15,900 | — | — |
| 2000-03-28 | $7.75 | $7.75 | 39,800 | — | — |
| 2000-03-27 | $7.94 | $7.94 | 12,400 | — | — |
| 2000-03-24 | $7.88 | $7.87 | 49,600 | — | — |
| 2000-03-23 | $7.81 | $7.81 | 66,300 | — | — |
| 2000-03-22 | $7.94 | $7.94 | 117,600 | — | — |
| 2000-03-21 | $7.88 | $7.87 | 8,400 | — | — |
| 2000-03-20 | $8.00 | $8.00 | 12,400 | — | — |
| 2000-03-17 | $7.88 | $7.87 | 96,900 | — | — |
| 2000-03-16 | $8.13 | $8.12 | 71,700 | — | — |
| 2000-03-15 | $7.88 | $7.87 | 5,400 | — | — |
| 2000-03-14 | $7.94 | $7.94 | 31,400 | — | — |
| 2000-03-13 | $7.94 | $7.94 | 13,500 | — | — |
| 2000-03-10 | $8.00 | $8.00 | 12,200 | — | — |
| 2000-03-09 | $8.25 | $8.25 | 239,000 | — | — |
| 2000-03-08 | $8.19 | $8.19 | 27,200 | — | — |
| 2000-03-07 | $8.19 | $8.19 | 20,700 | — | — |
| 2000-03-06 | $8.25 | $8.25 | 11,900 | — | — |
| 2000-03-03 | $8.44 | $8.44 | 98,500 | — | — |
| 2000-03-02 | $8.38 | $8.37 | 19,000 | — | — |
| 2000-03-01 | $8.75 | $8.75 | 28,200 | — | — |
| 2000-02-29 | $8.31 | $8.31 | 27,000 | — | — |
| 2000-02-28 | $7.88 | $7.87 | 12,400 | — | — |
| 2000-02-25 | $8.06 | $8.06 | 33,400 | — | — |
| 2000-02-24 | $8.38 | $8.37 | 26,500 | — | — |
| 2000-02-23 | $8.06 | $8.06 | 24,600 | — | — |
| 2000-02-22 | $7.88 | $7.87 | 22,600 | — | — |
| 2000-02-18 | $7.63 | $7.62 | 350,600 | — | — |
| 2000-02-17 | $7.50 | $7.50 | 23,200 | — | — |
| 2000-02-16 | $7.56 | $7.56 | 27,100 | — | — |
| 2000-02-15 | $7.38 | $7.38 | 83,200 | — | — |
| 2000-02-14 | $7.75 | $7.75 | 63,800 | — | — |
| 2000-02-11 | $7.94 | $7.94 | 61,300 | — | — |
| 2000-02-10 | $8.00 | $8.00 | 39,300 | — | — |
| 2000-02-09 | $8.06 | $8.06 | 60,100 | — | — |
| 2000-02-08 | $7.94 | $7.94 | 50,500 | — | — |
| 2000-02-07 | $7.88 | $7.87 | 134,600 | — | — |
| 2000-02-04 | $8.00 | $8.00 | 45,600 | — | — |
| 2000-02-03 | $8.19 | $8.19 | 18,400 | — | — |
| 2000-02-02 | $8.19 | $8.19 | 24,400 | — | — |
| 2000-02-01 | $8.31 | $8.31 | 50,900 | — | — |
| 2000-01-31 | $8.38 | $8.37 | 37,200 | — | — |
| 2000-01-28 | $8.69 | $8.69 | 134,700 | — | — |
| 2000-01-27 | $8.69 | $8.69 | 79,600 | — | — |
| 2000-01-26 | $8.63 | $8.62 | 90,200 | — | — |
| 2000-01-25 | $8.56 | $8.56 | 38,900 | — | — |
| 2000-01-24 | $8.69 | $8.69 | 90,400 | — | — |
| 2000-01-21 | $8.88 | $8.87 | 98,200 | — | — |
| 2000-01-20 | $8.94 | $8.94 | 119,900 | — | — |
| 2000-01-19 | $8.69 | $8.69 | 153,200 | — | — |
| 2000-01-18 | $8.56 | $8.56 | 51,500 | — | — |
| 2000-01-14 | $8.44 | $8.44 | 164,300 | — | — |
| 2000-01-13 | $8.38 | $8.37 | 80,600 | — | — |
| 2000-01-12 | $8.31 | $8.31 | 104,300 | — | — |
| 2000-01-11 | $8.25 | $8.25 | 79,500 | — | — |
| 2000-01-10 | $8.50 | $8.50 | 49,100 | — | — |
| 2000-01-07 | $8.25 | $8.25 | 113,800 | — | — |
| 2000-01-06 | $8.50 | $8.50 | 103,200 | — | — |
| 2000-01-05 | $8.50 | $8.50 | 88,600 | — | — |
| 2000-01-04 | $8.50 | $8.50 | 88,200 | — | — |
| 2000-01-03 | $8.75 | $8.75 | 61,900 | — | — |