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 | $9.41 | $20.42 | 293,229 | — | — |
| 2000-12-28 | $9.53 | $20.68 | 270,052 | — | — |
| 2000-12-27 | $9.17 | $19.90 | 177,604 | — | — |
| 2000-12-26 | $8.59 | $18.65 | 145,312 | — | — |
| 2000-12-22 | $8.52 | $18.49 | 182,031 | — | — |
| 2000-12-21 | $8.18 | $17.76 | 142,187 | — | — |
| 2000-12-20 | $8.06 | $17.50 | 77,865 | — | — |
| 2000-12-19 | $8.06 | $17.50 | 171,615 | — | — |
| 2000-12-18 | $8.21 | $17.81 | 212,760 | — | — |
| 2000-12-15 | $7.68 | $16.67 | 298,177 | — | — |
| 2000-12-14 | $7.63 | $16.56 | 147,135 | — | — |
| 2000-12-13 | $7.42 | $16.09 | 89,323 | — | — |
| 2000-12-12 | $7.44 | $16.15 | 135,937 | — | — |
| 2000-12-11 | $7.63 | $16.56 | 132,031 | — | — |
| 2000-12-08 | $7.27 | $15.78 | 172,656 | — | — |
| 2000-12-07 | $7.03 | $15.26 | 93,490 | — | — |
| 2000-12-06 | $7.27 | $15.78 | 96,354 | — | — |
| 2000-12-05 | $7.20 | $15.62 | 284,375 | — | — |
| 2000-12-04 | $7.42 | $16.09 | 112,760 | — | — |
| 2000-12-01 | $7.37 | $16.00 | 109,375 | — | — |
| 2000-11-30 | $7.20 | $15.62 | 80,078 | — | — |
| 2000-11-29 | $7.18 | $15.58 | 74,544 | — | — |
| 2000-11-28 | $7.22 | $15.67 | 86,263 | — | — |
| 2000-11-27 | $7.30 | $15.83 | 80,729 | — | — |
| 2000-11-24 | $7.37 | $16.00 | 33,203 | — | — |
| 2000-11-22 | $7.41 | $16.08 | 60,221 | — | — |
| 2000-11-21 | $7.45 | $16.17 | 95,052 | — | — |
| 2000-11-20 | $7.37 | $16.00 | 90,495 | — | — |
| 2000-11-17 | $7.41 | $16.08 | 85,612 | — | — |
| 2000-11-16 | $7.22 | $15.67 | 83,008 | — | — |
| 2000-11-15 | $7.32 | $15.87 | 57,292 | — | — |
| 2000-11-14 | $7.39 | $16.04 | 83,008 | — | — |
| 2000-11-13 | $7.41 | $16.08 | 137,370 | — | — |
| 2000-11-10 | $7.30 | $15.70 | 107,747 | — | — |
| 2000-11-09 | $7.35 | $15.83 | 180,990 | — | — |
| 2000-11-08 | $7.26 | $15.62 | 118,815 | — | — |
| 2000-11-07 | $7.35 | $15.83 | 100,586 | — | — |
| 2000-11-06 | $7.12 | $15.33 | 83,333 | — | — |
| 2000-11-03 | $7.08 | $15.25 | 154,948 | — | — |
| 2000-11-02 | $7.07 | $15.21 | 249,349 | — | — |
| 2000-11-01 | $7.24 | $15.58 | 135,417 | — | — |
| 2000-10-31 | $7.20 | $15.50 | 244,466 | — | — |
| 2000-10-30 | $7.07 | $15.21 | 144,857 | — | — |
| 2000-10-27 | $6.76 | $14.55 | 65,430 | — | — |
| 2000-10-26 | $6.62 | $14.26 | 45,573 | — | — |
| 2000-10-25 | $6.57 | $14.13 | 92,122 | — | — |
| 2000-10-24 | $6.66 | $14.34 | 51,758 | — | — |
| 2000-10-23 | $6.62 | $14.26 | 111,328 | — | — |
| 2000-10-20 | $6.59 | $14.17 | 113,281 | — | — |
| 2000-10-19 | $6.82 | $14.67 | 135,091 | — | — |
| 2000-10-18 | $6.85 | $14.75 | 70,312 | — | — |
| 2000-10-17 | $6.68 | $14.38 | 169,596 | — | — |
| 2000-10-16 | $6.72 | $14.46 | 138,346 | — | — |
| 2000-10-13 | $6.76 | $14.55 | 100,260 | — | — |
| 2000-10-12 | $6.74 | $14.51 | 120,768 | — | — |
| 2000-10-11 | $6.68 | $14.38 | 61,198 | — | — |
| 2000-10-10 | $6.74 | $14.51 | 109,049 | — | — |
| 2000-10-09 | $6.80 | $14.63 | 108,724 | — | — |
| 2000-10-06 | $6.74 | $14.51 | 78,451 | — | — |
| 2000-10-05 | $6.85 | $14.75 | 75,521 | — | — |
| 2000-10-04 | $7.10 | $15.29 | 112,630 | — | — |
| 2000-10-03 | $7.12 | $15.33 | 234,701 | — | — |
| 2000-10-02 | $7.08 | $15.25 | 108,724 | — | — |
| 2000-09-29 | $7.12 | $15.33 | 262,370 | — | — |
| 2000-09-28 | $7.18 | $15.46 | 119,141 | — | — |
| 2000-09-27 | $7.18 | $15.46 | 122,396 | — | — |
| 2000-09-26 | $6.97 | $15.00 | 99,284 | — | — |
| 2000-09-25 | $6.89 | $14.84 | 138,346 | — | — |
| 2000-09-22 | $7.05 | $15.17 | 130,859 | — | — |
| 2000-09-21 | $6.91 | $14.88 | 164,062 | — | — |
| 2000-09-20 | $6.95 | $14.95 | 206,055 | — | — |
| 2000-09-19 | $6.91 | $14.88 | 156,901 | — | — |
| 2000-09-18 | $7.05 | $15.17 | 212,240 | — | — |
| 2000-09-15 | $7.19 | $15.47 | 218,099 | — | — |
| 2000-09-14 | $7.16 | $15.41 | 180,339 | — | — |
| 2000-09-13 | $7.28 | $15.66 | 202,799 | — | — |
| 2000-09-12 | $7.24 | $15.58 | 1,108,724 | — | — |
| 2000-09-11 | $7.26 | $15.63 | 231,445 | — | — |
| 2000-09-08 | $7.34 | $15.81 | 353,841 | — | — |
| 2000-09-07 | $7.41 | $15.95 | 79,102 | — | — |
| 2000-09-06 | $7.35 | $15.83 | 76,497 | — | — |
| 2000-09-05 | $7.33 | $15.79 | 140,951 | — | — |
| 2000-09-01 | $7.35 | $15.83 | 111,979 | — | — |
| 2000-08-31 | $7.20 | $15.50 | 192,057 | — | — |
| 2000-08-30 | $6.99 | $15.04 | 85,286 | — | — |
| 2000-08-29 | $6.87 | $14.79 | 74,219 | — | — |
| 2000-08-28 | $6.66 | $14.34 | 64,453 | — | — |
| 2000-08-25 | $6.78 | $14.59 | 62,500 | — | — |
| 2000-08-24 | $6.82 | $14.67 | 51,432 | — | — |
| 2000-08-23 | $6.84 | $14.71 | 38,411 | — | — |
| 2000-08-22 | $6.91 | $14.88 | 52,409 | — | — |
| 2000-08-21 | $6.95 | $14.96 | 55,990 | — | — |
| 2000-08-18 | $6.95 | $14.96 | 48,503 | — | — |
| 2000-08-17 | $7.03 | $15.13 | 77,148 | — | — |
| 2000-08-16 | $7.07 | $15.21 | 77,474 | — | — |
| 2000-08-15 | $7.05 | $15.17 | 49,154 | — | — |
| 2000-08-14 | $7.01 | $15.08 | 73,568 | — | — |
| 2000-08-11 | $7.22 | $15.54 | 88,542 | — | — |
| 2000-08-10 | $7.01 | $14.98 | 37,760 | — | — |
| 2000-08-09 | $7.03 | $15.01 | 64,453 | — | — |
| 2000-08-08 | $7.10 | $15.17 | 306,315 | — | — |
| 2000-08-07 | $7.09 | $15.14 | 111,003 | — | — |
| 2000-08-04 | $7.14 | $15.25 | 149,089 | — | — |
| 2000-08-03 | $7.30 | $15.58 | 159,831 | — | — |
| 2000-08-02 | $7.07 | $15.09 | 99,609 | — | — |
| 2000-08-01 | $6.82 | $14.56 | 85,286 | — | — |
| 2000-07-31 | $6.82 | $14.56 | 151,042 | — | — |
| 2000-07-28 | $6.34 | $13.53 | 103,190 | — | — |
| 2000-07-27 | $6.43 | $13.74 | 561,523 | — | — |
| 2000-07-26 | $6.59 | $14.06 | 99,609 | — | — |
| 2000-07-25 | $6.41 | $13.69 | 90,169 | — | — |
| 2000-07-24 | $6.64 | $14.19 | 159,180 | — | — |
| 2000-07-21 | $6.55 | $13.98 | 70,638 | — | — |
| 2000-07-20 | $6.30 | $13.45 | 91,471 | — | — |
| 2000-07-19 | $6.62 | $14.15 | 49,154 | — | — |
| 2000-07-18 | $6.84 | $14.60 | 109,701 | — | — |
| 2000-07-17 | $6.91 | $14.76 | 124,023 | — | — |
| 2000-07-14 | $6.68 | $14.27 | 146,810 | — | — |
| 2000-07-13 | $6.74 | $14.39 | 77,148 | — | — |
| 2000-07-12 | $6.64 | $14.19 | 70,312 | — | — |
| 2000-07-11 | $6.62 | $14.15 | 115,234 | — | — |
| 2000-07-10 | $6.49 | $13.86 | 95,378 | — | — |
| 2000-07-07 | $6.49 | $13.86 | 101,888 | — | — |
| 2000-07-06 | $6.66 | $14.23 | 118,815 | — | — |
| 2000-07-05 | $6.30 | $13.45 | 153,971 | — | — |
| 2000-07-03 | $6.20 | $13.24 | 102,539 | — | — |
| 2000-06-30 | $6.29 | $13.44 | 608,724 | — | — |
| 2000-06-29 | $6.72 | $14.35 | 57,943 | — | — |
| 2000-06-28 | $6.76 | $14.43 | 146,484 | — | — |
| 2000-06-27 | $6.53 | $13.94 | 97,656 | — | — |
| 2000-06-26 | $6.45 | $13.78 | 78,451 | — | — |
| 2000-06-23 | $6.60 | $14.10 | 236,654 | — | — |
| 2000-06-22 | $6.34 | $13.53 | 109,701 | — | — |
| 2000-06-21 | $6.45 | $13.78 | 145,833 | — | — |
| 2000-06-20 | $6.45 | $13.78 | 335,612 | — | — |
| 2000-06-19 | $6.43 | $13.74 | 182,943 | — | — |
| 2000-06-16 | $6.82 | $14.56 | 235,677 | — | — |
| 2000-06-15 | $7.20 | $15.38 | 163,411 | — | — |
| 2000-06-14 | $6.91 | $14.76 | 65,755 | — | — |
| 2000-06-13 | $7.03 | $15.01 | 92,773 | — | — |
| 2000-06-12 | $6.97 | $14.88 | 83,333 | — | — |
| 2000-06-09 | $7.18 | $15.33 | 89,844 | — | — |
| 2000-06-08 | $7.05 | $15.05 | 53,711 | — | — |
| 2000-06-07 | $7.20 | $15.38 | 55,013 | — | — |
| 2000-06-06 | $7.26 | $15.50 | 110,352 | — | — |
| 2000-06-05 | $7.26 | $15.50 | 84,635 | — | — |
| 2000-06-02 | $7.51 | $16.03 | 136,393 | — | — |
| 2000-06-01 | $7.33 | $15.66 | 200,846 | — | — |
| 2000-05-31 | $7.60 | $16.24 | 159,831 | — | — |
| 2000-05-30 | $7.41 | $15.83 | 197,917 | — | — |
| 2000-05-26 | $7.20 | $15.38 | 102,539 | — | — |
| 2000-05-25 | $6.89 | $14.72 | 70,638 | — | — |
| 2000-05-24 | $6.87 | $14.68 | 201,497 | — | — |
| 2000-05-23 | $6.82 | $14.56 | 81,380 | — | — |
| 2000-05-22 | $6.85 | $14.64 | 121,419 | — | — |
| 2000-05-19 | $6.80 | $14.51 | 179,687 | — | — |
| 2000-05-18 | $6.93 | $14.80 | 107,422 | — | — |
| 2000-05-17 | $6.91 | $14.76 | 111,654 | — | — |
| 2000-05-16 | $7.30 | $15.58 | 84,961 | — | — |
| 2000-05-15 | $7.24 | $15.46 | 78,451 | — | — |
| 2000-05-12 | $7.35 | $15.70 | 114,258 | — | — |
| 2000-05-11 | $7.35 | $15.70 | 126,302 | — | — |
| 2000-05-10 | $6.87 | $14.56 | 99,609 | — | — |
| 2000-05-09 | $7.07 | $14.97 | 166,016 | — | — |
| 2000-05-08 | $7.18 | $15.21 | 95,052 | — | — |
| 2000-05-05 | $7.49 | $15.86 | 71,289 | — | — |
| 2000-05-04 | $7.28 | $15.41 | 74,219 | — | — |
| 2000-05-03 | $7.24 | $15.33 | 133,138 | — | — |
| 2000-05-02 | $7.66 | $16.23 | 436,849 | — | — |
| 2000-05-01 | $7.56 | $16.02 | 256,836 | — | — |
| 2000-04-28 | $7.37 | $15.62 | 252,604 | — | — |
| 2000-04-27 | $7.26 | $15.37 | 127,930 | — | — |
| 2000-04-26 | $7.39 | $15.66 | 160,807 | — | — |
| 2000-04-25 | $7.33 | $15.54 | 350,260 | — | — |
| 2000-04-24 | $7.26 | $15.37 | 187,500 | — | — |
| 2000-04-20 | $7.28 | $15.41 | 109,701 | — | — |
| 2000-04-19 | $7.37 | $15.62 | 176,758 | — | — |
| 2000-04-18 | $7.33 | $15.54 | 192,057 | — | — |
| 2000-04-17 | $7.22 | $15.29 | 397,786 | — | — |
| 2000-04-14 | $7.16 | $15.17 | 208,333 | — | — |
| 2000-04-13 | $6.99 | $14.80 | 97,656 | — | — |
| 2000-04-12 | $7.10 | $15.05 | 226,237 | — | — |
| 2000-04-11 | $7.12 | $15.09 | 225,911 | — | — |
| 2000-04-10 | $6.99 | $14.80 | 288,086 | — | — |
| 2000-04-07 | $6.91 | $14.64 | 486,654 | — | — |
| 2000-04-06 | $6.39 | $13.54 | 192,057 | — | — |
| 2000-04-05 | $6.59 | $13.95 | 331,380 | — | — |
| 2000-04-04 | $6.26 | $13.26 | 309,896 | — | — |
| 2000-04-03 | $5.57 | $11.79 | 341,471 | — | — |
| 2000-03-31 | $5.57 | $11.79 | 473,958 | — | — |
| 2000-03-30 | $5.61 | $11.88 | 143,555 | — | — |
| 2000-03-29 | $5.53 | $11.71 | 370,443 | — | — |
| 2000-03-28 | $5.66 | $12.00 | 246,094 | — | — |
| 2000-03-27 | $5.66 | $12.00 | 417,969 | — | — |
| 2000-03-24 | $5.72 | $12.12 | 195,312 | — | — |
| 2000-03-23 | $5.53 | $11.71 | 223,958 | — | — |
| 2000-03-22 | $5.53 | $11.71 | 209,310 | — | — |
| 2000-03-21 | $5.78 | $12.24 | 172,526 | — | — |
| 2000-03-20 | $5.78 | $12.24 | 119,792 | — | — |
| 2000-03-17 | $5.80 | $12.28 | 107,096 | — | — |
| 2000-03-16 | $5.80 | $12.28 | 156,250 | — | — |
| 2000-03-15 | $5.80 | $12.28 | 180,990 | — | — |
| 2000-03-14 | $5.45 | $11.55 | 1,292,969 | — | — |
| 2000-03-13 | $5.18 | $10.98 | 350,260 | — | — |
| 2000-03-10 | $5.18 | $10.98 | 447,591 | — | — |
| 2000-03-09 | $5.18 | $10.98 | 412,109 | — | — |
| 2000-03-08 | $5.26 | $11.14 | 380,859 | — | — |
| 2000-03-07 | $5.43 | $11.51 | 176,758 | — | — |
| 2000-03-06 | $5.64 | $11.96 | 99,609 | — | — |
| 2000-03-03 | $5.63 | $11.92 | 206,380 | — | — |
| 2000-03-02 | $5.66 | $12.00 | 127,279 | — | — |
| 2000-03-01 | $5.57 | $11.79 | 144,206 | — | — |
| 2000-02-29 | $5.68 | $12.04 | 274,089 | — | — |
| 2000-02-28 | $5.45 | $11.55 | 178,060 | — | — |
| 2000-02-25 | $5.47 | $11.59 | 126,628 | — | — |
| 2000-02-24 | $5.32 | $11.27 | 189,128 | — | — |
| 2000-02-23 | $5.57 | $11.79 | 153,971 | — | — |
| 2000-02-22 | $5.63 | $11.92 | 186,198 | — | — |
| 2000-02-18 | $5.53 | $11.71 | 116,211 | — | — |
| 2000-02-17 | $5.57 | $11.79 | 100,911 | — | — |
| 2000-02-16 | $5.63 | $11.92 | 75,521 | — | — |
| 2000-02-15 | $5.53 | $11.71 | 184,896 | — | — |
| 2000-02-14 | $5.40 | $11.43 | 159,180 | — | — |
| 2000-02-11 | $5.57 | $11.79 | 166,341 | — | — |
| 2000-02-10 | $5.72 | $12.00 | 162,760 | — | — |
| 2000-02-09 | $5.88 | $12.32 | 188,477 | — | — |
| 2000-02-08 | $5.89 | $12.37 | 187,500 | — | — |
| 2000-02-07 | $5.78 | $12.12 | 209,635 | — | — |
| 2000-02-04 | $5.89 | $12.37 | 155,273 | — | — |
| 2000-02-03 | $6.03 | $12.65 | 111,979 | — | — |
| 2000-02-02 | $6.05 | $12.69 | 156,250 | — | — |
| 2000-02-01 | $6.14 | $12.89 | 211,589 | — | — |
| 2000-01-31 | $6.16 | $12.93 | 136,719 | — | — |
| 2000-01-28 | $6.32 | $13.25 | 117,187 | — | — |
| 2000-01-27 | $6.34 | $13.29 | 94,401 | — | — |
| 2000-01-26 | $6.43 | $13.49 | 285,807 | — | — |
| 2000-01-25 | $6.62 | $13.90 | 314,453 | — | — |
| 2000-01-24 | $6.55 | $13.73 | 183,594 | — | — |
| 2000-01-21 | $6.57 | $13.77 | 143,880 | — | — |
| 2000-01-20 | $6.60 | $13.86 | 169,271 | — | — |
| 2000-01-19 | $6.57 | $13.77 | 149,089 | — | — |
| 2000-01-18 | $6.53 | $13.69 | 133,789 | — | — |
| 2000-01-14 | $6.49 | $13.61 | 184,570 | — | — |
| 2000-01-13 | $6.59 | $13.82 | 514,648 | — | — |
| 2000-01-12 | $6.41 | $13.45 | 121,419 | — | — |
| 2000-01-11 | $6.41 | $13.45 | 187,174 | — | — |
| 2000-01-10 | $6.22 | $13.05 | 202,799 | — | — |
| 2000-01-07 | $6.30 | $13.21 | 181,966 | — | — |
| 2000-01-06 | $6.11 | $12.81 | 97,005 | — | — |
| 2000-01-05 | $6.12 | $12.85 | 177,734 | — | — |
| 2000-01-04 | $6.12 | $12.85 | 111,328 | — | — |
| 2000-01-03 | $6.18 | $12.97 | 236,979 | — | — |