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 | $6.14 | $8.18 | 75,200 | — | — |
| 2000-12-28 | $6.25 | $8.32 | 70,800 | — | — |
| 2000-12-27 | $6.11 | $8.14 | 114,400 | — | — |
| 2000-12-26 | $6.16 | $8.20 | 13,600 | — | — |
| 2000-12-22 | $6.13 | $8.16 | 40,800 | — | — |
| 2000-12-21 | $5.92 | $7.89 | 9,600 | — | — |
| 2000-12-20 | $5.94 | $7.91 | 180,800 | — | — |
| 2000-12-19 | $6.11 | $8.14 | 66,800 | — | — |
| 2000-12-18 | $6.11 | $8.14 | 22,400 | — | — |
| 2000-12-15 | $6.03 | $8.03 | 64,800 | — | — |
| 2000-12-14 | $6.03 | $8.03 | 19,600 | — | — |
| 2000-12-13 | $6.03 | $8.03 | 186,000 | — | — |
| 2000-12-12 | $6.06 | $8.07 | 26,400 | — | — |
| 2000-12-11 | $6.13 | $8.16 | 74,400 | — | — |
| 2000-12-08 | $6.13 | $8.16 | 74,800 | — | — |
| 2000-12-07 | $5.86 | $7.80 | 9,600 | — | — |
| 2000-12-06 | $5.80 | $7.72 | 29,200 | — | — |
| 2000-12-05 | $5.83 | $7.76 | 24,400 | — | — |
| 2000-12-04 | $5.64 | $7.51 | 35,200 | — | — |
| 2000-12-01 | $5.67 | $7.55 | 22,000 | — | — |
| 2000-11-30 | $5.69 | $7.57 | 57,200 | — | — |
| 2000-11-29 | $5.77 | $7.68 | 5,200 | — | — |
| 2000-11-28 | $5.77 | $7.68 | 61,600 | — | — |
| 2000-11-27 | $5.77 | $7.68 | 24,400 | — | — |
| 2000-11-24 | $5.77 | $7.68 | 17,200 | — | — |
| 2000-11-22 | $5.80 | $7.72 | 21,200 | — | — |
| 2000-11-21 | $5.78 | $7.70 | 81,200 | — | — |
| 2000-11-20 | $5.78 | $7.70 | 122,800 | — | — |
| 2000-11-17 | $5.75 | $7.66 | 95,200 | — | — |
| 2000-11-16 | $5.81 | $7.74 | 278,000 | — | — |
| 2000-11-15 | $5.78 | $7.70 | 38,000 | — | — |
| 2000-11-14 | $5.66 | $7.53 | 81,200 | — | — |
| 2000-11-13 | $5.44 | $7.24 | 37,200 | — | — |
| 2000-11-10 | $5.25 | $6.99 | 66,800 | — | — |
| 2000-11-09 | $5.19 | $6.91 | 50,400 | — | — |
| 2000-11-08 | $5.27 | $7.01 | 17,200 | — | — |
| 2000-11-07 | $5.41 | $7.20 | 36,800 | — | — |
| 2000-11-06 | $5.38 | $7.16 | 58,400 | — | — |
| 2000-11-03 | $5.44 | $7.24 | 131,600 | — | — |
| 2000-11-02 | $5.48 | $7.30 | 95,600 | — | — |
| 2000-11-01 | $5.47 | $7.28 | 40,400 | — | — |
| 2000-10-31 | $5.50 | $7.32 | 66,800 | — | — |
| 2000-10-30 | $5.44 | $7.24 | 77,200 | — | — |
| 2000-10-27 | $5.48 | $7.30 | 101,600 | — | — |
| 2000-10-26 | $5.48 | $7.30 | 18,800 | — | — |
| 2000-10-25 | $5.38 | $7.16 | 113,600 | — | — |
| 2000-10-24 | $5.47 | $7.28 | 22,800 | — | — |
| 2000-10-23 | $5.41 | $7.20 | 34,000 | — | — |
| 2000-10-20 | $5.48 | $7.30 | 12,400 | — | — |
| 2000-10-19 | $5.53 | $7.37 | 48,000 | — | — |
| 2000-10-18 | $5.55 | $7.39 | 28,800 | — | — |
| 2000-10-17 | $5.53 | $7.37 | 52,000 | — | — |
| 2000-10-16 | $5.73 | $7.64 | 102,800 | — | — |
| 2000-10-13 | $5.83 | $7.70 | 25,200 | — | — |
| 2000-10-12 | $5.69 | $7.52 | 36,000 | — | — |
| 2000-10-11 | $5.83 | $7.70 | 106,800 | — | — |
| 2000-10-10 | $5.83 | $7.70 | 10,800 | — | — |
| 2000-10-09 | $5.89 | $7.78 | 96,400 | — | — |
| 2000-10-06 | $5.83 | $7.70 | 59,600 | — | — |
| 2000-10-05 | $5.84 | $7.72 | 86,400 | — | — |
| 2000-10-04 | $5.92 | $7.83 | 43,600 | — | — |
| 2000-10-03 | $5.86 | $7.74 | 24,000 | — | — |
| 2000-10-02 | $5.83 | $7.70 | 54,800 | — | — |
| 2000-09-29 | $5.81 | $7.68 | 123,600 | — | — |
| 2000-09-28 | $5.94 | $7.85 | 157,200 | — | — |
| 2000-09-27 | $5.72 | $7.56 | 172,400 | — | — |
| 2000-09-26 | $5.56 | $7.35 | 59,600 | — | — |
| 2000-09-25 | $5.41 | $7.14 | 29,200 | — | — |
| 2000-09-22 | $5.27 | $6.96 | 24,000 | — | — |
| 2000-09-21 | $5.31 | $7.02 | 18,400 | — | — |
| 2000-09-20 | $5.47 | $7.23 | 27,600 | — | — |
| 2000-09-19 | $5.48 | $7.25 | 41,600 | — | — |
| 2000-09-18 | $5.41 | $7.14 | 29,600 | — | — |
| 2000-09-15 | $5.61 | $7.41 | 60,400 | — | — |
| 2000-09-14 | $5.66 | $7.47 | 54,800 | — | — |
| 2000-09-13 | $5.67 | $7.49 | 55,600 | — | — |
| 2000-09-12 | $5.63 | $7.43 | 55,200 | — | — |
| 2000-09-11 | $5.66 | $7.47 | 24,000 | — | — |
| 2000-09-08 | $5.66 | $7.47 | 55,200 | — | — |
| 2000-09-07 | $5.64 | $7.45 | 76,000 | — | — |
| 2000-09-06 | $5.50 | $7.27 | 110,400 | — | — |
| 2000-09-05 | $5.30 | $7.00 | 107,200 | — | — |
| 2000-09-01 | $5.14 | $6.79 | 16,000 | — | — |
| 2000-08-31 | $5.20 | $6.88 | 96,000 | — | — |
| 2000-08-30 | $5.19 | $6.85 | 94,000 | — | — |
| 2000-08-29 | $5.06 | $6.69 | 1,442,400 | — | — |
| 2000-08-28 | $5.06 | $6.69 | 800 | — | — |
| 2000-08-25 | $5.06 | $6.69 | 33,600 | — | — |
| 2000-08-24 | $5.05 | $6.67 | 104,000 | — | — |
| 2000-08-23 | $5.08 | $6.71 | 245,600 | — | — |
| 2000-08-22 | $5.05 | $6.67 | 20,000 | — | — |
| 2000-08-21 | $5.13 | $6.77 | 4,000 | — | — |
| 2000-08-18 | $5.11 | $6.75 | 6,400 | — | — |
| 2000-08-17 | $5.16 | $6.81 | 40,400 | — | — |
| 2000-08-16 | $5.11 | $6.75 | 33,200 | — | — |
| 2000-08-15 | $5.13 | $6.77 | 25,600 | — | — |
| 2000-08-14 | $5.11 | $6.75 | 43,200 | — | — |
| 2000-08-11 | $5.16 | $6.81 | 38,400 | — | — |
| 2000-08-10 | $5.19 | $6.85 | 88,400 | — | — |
| 2000-08-09 | $5.34 | $7.06 | 80,400 | — | — |
| 2000-08-08 | $5.20 | $6.88 | 56,800 | — | — |
| 2000-08-07 | $5.20 | $6.88 | 22,000 | — | — |
| 2000-08-04 | $5.22 | $6.90 | 53,600 | — | — |
| 2000-08-03 | $5.23 | $6.92 | 50,000 | — | — |
| 2000-08-02 | $5.25 | $6.94 | 97,200 | — | — |
| 2000-08-01 | $5.13 | $6.77 | 31,600 | — | — |
| 2000-07-31 | $5.16 | $6.81 | 26,000 | — | — |
| 2000-07-28 | $5.06 | $6.69 | 53,200 | — | — |
| 2000-07-27 | $5.08 | $6.71 | 5,600 | — | — |
| 2000-07-26 | $5.11 | $6.75 | 71,600 | — | — |
| 2000-07-25 | $5.19 | $6.85 | 259,600 | — | — |
| 2000-07-24 | $5.06 | $6.69 | 179,200 | — | — |
| 2000-07-21 | $5.09 | $6.73 | 119,200 | — | — |
| 2000-07-20 | $4.97 | $6.57 | 96,400 | — | — |
| 2000-07-19 | $5.11 | $6.75 | 86,400 | — | — |
| 2000-07-18 | $5.23 | $6.92 | 25,600 | — | — |
| 2000-07-17 | $5.28 | $6.98 | 56,400 | — | — |
| 2000-07-14 | $5.27 | $6.90 | 16,400 | — | — |
| 2000-07-13 | $5.19 | $6.80 | 441,600 | — | — |
| 2000-07-12 | $5.28 | $6.92 | 60,800 | — | — |
| 2000-07-11 | $5.25 | $6.88 | 24,000 | — | — |
| 2000-07-10 | $5.22 | $6.84 | 49,200 | — | — |
| 2000-07-07 | $5.19 | $6.80 | 68,000 | — | — |
| 2000-07-06 | $5.16 | $6.76 | 55,200 | — | — |
| 2000-07-05 | $5.22 | $6.84 | 58,800 | — | — |
| 2000-07-03 | $5.38 | $7.05 | 11,600 | — | — |
| 2000-06-30 | $5.41 | $7.09 | 202,400 | — | — |
| 2000-06-29 | $5.17 | $6.78 | 65,600 | — | — |
| 2000-06-28 | $5.22 | $6.84 | 96,000 | — | — |
| 2000-06-27 | $5.20 | $6.82 | 43,200 | — | — |
| 2000-06-26 | $5.23 | $6.86 | 120,400 | — | — |
| 2000-06-23 | $5.02 | $6.57 | 260,000 | — | — |
| 2000-06-22 | $5.13 | $6.72 | 292,800 | — | — |
| 2000-06-21 | $5.81 | $7.62 | 34,000 | — | — |
| 2000-06-20 | $5.81 | $7.62 | 48,000 | — | — |
| 2000-06-19 | $5.84 | $7.66 | 50,400 | — | — |
| 2000-06-16 | $5.86 | $7.68 | 140,400 | — | — |
| 2000-06-15 | $5.88 | $7.70 | 55,200 | — | — |
| 2000-06-14 | $5.84 | $7.66 | 136,000 | — | — |
| 2000-06-13 | $5.89 | $7.72 | 80,400 | — | — |
| 2000-06-12 | $5.92 | $7.76 | 99,600 | — | — |
| 2000-06-09 | $5.95 | $7.80 | 158,400 | — | — |
| 2000-06-08 | $5.92 | $7.76 | 166,000 | — | — |
| 2000-06-07 | $5.94 | $7.78 | 225,200 | — | — |
| 2000-06-06 | $5.94 | $7.78 | 136,800 | — | — |
| 2000-06-05 | $5.94 | $7.78 | 99,600 | — | — |
| 2000-06-02 | $6.00 | $7.86 | 232,400 | — | — |
| 2000-06-01 | $5.91 | $7.74 | 236,800 | — | — |
| 2000-05-31 | $5.88 | $7.70 | 42,800 | — | — |
| 2000-05-30 | $5.84 | $7.66 | 38,000 | — | — |
| 2000-05-26 | $5.88 | $7.70 | 111,600 | — | — |
| 2000-05-25 | $5.88 | $7.70 | 45,200 | — | — |
| 2000-05-24 | $5.81 | $7.62 | 88,000 | — | — |
| 2000-05-23 | $5.73 | $7.52 | 308,800 | — | — |
| 2000-05-22 | $5.75 | $7.54 | 55,600 | — | — |
| 2000-05-19 | $5.78 | $7.58 | 95,200 | — | — |
| 2000-05-18 | $5.83 | $7.64 | 106,800 | — | — |
| 2000-05-17 | $5.83 | $7.64 | 77,600 | — | — |
| 2000-05-16 | $5.89 | $7.72 | 64,800 | — | — |
| 2000-05-15 | $5.88 | $7.70 | 29,600 | — | — |
| 2000-05-12 | $5.91 | $7.74 | 129,200 | — | — |
| 2000-05-11 | $5.89 | $7.72 | 108,000 | — | — |
| 2000-05-10 | $5.66 | $7.41 | 88,800 | — | — |
| 2000-05-09 | $5.80 | $7.60 | 16,400 | — | — |
| 2000-05-08 | $5.88 | $7.70 | 96,000 | — | — |
| 2000-05-05 | $5.86 | $7.68 | 38,400 | — | — |
| 2000-05-04 | $5.88 | $7.70 | 96,000 | — | — |
| 2000-05-03 | $5.73 | $7.52 | 190,000 | — | — |
| 2000-05-02 | $5.88 | $7.70 | 408,800 | — | — |
| 2000-05-01 | $6.06 | $7.95 | 70,800 | — | — |
| 2000-04-28 | $6.11 | $8.01 | 64,800 | — | — |
| 2000-04-27 | $6.16 | $8.07 | 15,200 | — | — |
| 2000-04-26 | $6.06 | $7.95 | 28,800 | — | — |
| 2000-04-25 | $6.16 | $8.07 | 220,000 | — | — |
| 2000-04-24 | $6.06 | $7.95 | 50,400 | — | — |
| 2000-04-20 | $6.05 | $7.93 | 249,600 | — | — |
| 2000-04-19 | $6.13 | $8.03 | 88,000 | — | — |
| 2000-04-18 | $6.22 | $8.15 | 111,600 | — | — |
| 2000-04-17 | $6.00 | $7.86 | 30,400 | — | — |
| 2000-04-14 | $5.92 | $7.71 | 79,600 | — | — |
| 2000-04-13 | $5.88 | $7.65 | 231,200 | — | — |
| 2000-04-12 | $5.81 | $7.56 | 188,800 | — | — |
| 2000-04-11 | $5.73 | $7.46 | 106,400 | — | — |
| 2000-04-10 | $5.83 | $7.58 | 89,600 | — | — |
| 2000-04-07 | $6.03 | $7.85 | 31,600 | — | — |
| 2000-04-06 | $6.09 | $7.93 | 136,000 | — | — |
| 2000-04-05 | $6.19 | $8.05 | 104,400 | — | — |
| 2000-04-04 | $6.06 | $7.89 | 187,200 | — | — |
| 2000-04-03 | $6.13 | $7.97 | 204,400 | — | — |
| 2000-03-31 | $6.33 | $8.24 | 390,400 | — | — |
| 2000-03-30 | $6.64 | $8.64 | 131,200 | — | — |
| 2000-03-29 | $6.34 | $8.26 | 105,200 | — | — |
| 2000-03-28 | $6.55 | $8.52 | 81,200 | — | — |
| 2000-03-27 | $6.58 | $8.56 | 174,000 | — | — |
| 2000-03-24 | $6.55 | $8.52 | 65,600 | — | — |
| 2000-03-23 | $6.61 | $8.60 | 38,000 | — | — |
| 2000-03-22 | $6.66 | $8.66 | 31,200 | — | — |
| 2000-03-21 | $6.78 | $8.82 | 34,800 | — | — |
| 2000-03-20 | $6.70 | $8.72 | 32,400 | — | — |
| 2000-03-17 | $6.78 | $8.82 | 82,400 | — | — |
| 2000-03-16 | $6.84 | $8.91 | 68,800 | — | — |
| 2000-03-15 | $6.53 | $8.50 | 41,200 | — | — |
| 2000-03-14 | $6.47 | $8.42 | 230,800 | — | — |
| 2000-03-13 | $6.45 | $8.40 | 72,800 | — | — |
| 2000-03-10 | $6.59 | $8.58 | 50,000 | — | — |
| 2000-03-09 | $6.78 | $8.82 | 28,000 | — | — |
| 2000-03-08 | $6.89 | $8.97 | 115,200 | — | — |
| 2000-03-07 | $6.94 | $9.03 | 44,400 | — | — |
| 2000-03-06 | $6.95 | $9.05 | 48,400 | — | — |
| 2000-03-03 | $6.86 | $8.93 | 19,200 | — | — |
| 2000-03-02 | $7.03 | $9.15 | 79,200 | — | — |
| 2000-03-01 | $7.27 | $9.46 | 81,200 | — | — |
| 2000-02-29 | $7.36 | $9.58 | 187,600 | — | — |
| 2000-02-28 | $6.88 | $8.95 | 106,000 | — | — |
| 2000-02-25 | $6.66 | $8.66 | 134,400 | — | — |
| 2000-02-24 | $6.66 | $8.66 | 149,600 | — | — |
| 2000-02-23 | $6.95 | $9.05 | 33,200 | — | — |
| 2000-02-22 | $6.95 | $9.05 | 284,000 | — | — |
| 2000-02-18 | $7.14 | $9.29 | 33,200 | — | — |
| 2000-02-17 | $7.28 | $9.48 | 123,200 | — | — |
| 2000-02-16 | $7.00 | $9.11 | 37,200 | — | — |
| 2000-02-15 | $7.09 | $9.23 | 1,554,000 | — | — |
| 2000-02-14 | $7.89 | $10.27 | 350,000 | — | — |
| 2000-02-11 | $7.75 | $10.09 | 101,600 | — | — |
| 2000-02-10 | $7.92 | $10.31 | 216,000 | — | — |
| 2000-02-09 | $7.84 | $10.21 | 12,400 | — | — |
| 2000-02-08 | $7.86 | $10.23 | 118,400 | — | — |
| 2000-02-07 | $7.69 | $10.00 | 97,200 | — | — |
| 2000-02-04 | $7.45 | $9.70 | 14,800 | — | — |
| 2000-02-03 | $7.50 | $9.76 | 63,200 | — | — |
| 2000-02-02 | $7.64 | $9.94 | 20,400 | — | — |
| 2000-02-01 | $7.80 | $10.15 | 233,600 | — | — |
| 2000-01-31 | $7.73 | $10.07 | 181,200 | — | — |
| 2000-01-28 | $7.77 | $10.11 | 294,400 | — | — |
| 2000-01-27 | $7.72 | $10.04 | 37,600 | — | — |
| 2000-01-26 | $7.91 | $10.29 | 5,200 | — | — |
| 2000-01-25 | $7.92 | $10.31 | 307,600 | — | — |
| 2000-01-24 | $7.59 | $9.88 | 114,400 | — | — |
| 2000-01-21 | $7.63 | $9.92 | 144,000 | — | — |
| 2000-01-20 | $7.59 | $9.88 | 93,600 | — | — |
| 2000-01-19 | $7.63 | $9.92 | 244,800 | — | — |
| 2000-01-18 | $7.61 | $9.90 | 104,000 | — | — |
| 2000-01-14 | $7.58 | $9.86 | 149,600 | — | — |
| 2000-01-13 | $7.72 | $9.99 | 69,600 | — | — |
| 2000-01-12 | $7.59 | $9.83 | 116,800 | — | — |
| 2000-01-11 | $7.55 | $9.77 | 46,800 | — | — |
| 2000-01-10 | $7.77 | $10.05 | 92,400 | — | — |
| 2000-01-07 | $7.61 | $9.85 | 86,400 | — | — |
| 2000-01-06 | $7.53 | $9.75 | 97,600 | — | — |
| 2000-01-05 | $7.61 | $9.85 | 222,400 | — | — |
| 2000-01-04 | $7.64 | $9.89 | 555,600 | — | — |
| 2000-01-03 | $7.56 | $9.79 | 29,200 | — | — |