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
- 1994-05-19 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 | $7.60 | $9.32 | 25,539 | — | — |
| 2000-12-28 | $7.45 | $9.14 | 22,454 | — | — |
| 2000-12-27 | $7.50 | $9.20 | 11,351 | — | — |
| 2000-12-26 | $7.29 | $8.83 | 11,597 | — | — |
| 2000-12-22 | $7.24 | $8.77 | 8,636 | — | — |
| 2000-12-21 | $6.99 | $8.46 | 9,253 | — | — |
| 2000-12-20 | $6.99 | $8.46 | 4,442 | — | — |
| 2000-12-19 | $7.09 | $8.59 | 6,045 | — | — |
| 2000-12-18 | $6.99 | $8.46 | 108,324 | — | — |
| 2000-12-15 | $7.14 | $8.65 | 7,032 | — | — |
| 2000-12-14 | $7.04 | $8.53 | 123 | — | — |
| 2000-12-13 | $7.29 | $8.83 | 1,481 | — | — |
| 2000-12-12 | $7.29 | $8.83 | 5,429 | — | — |
| 2000-12-11 | $6.99 | $8.46 | 3,578 | — | — |
| 2000-12-08 | $6.89 | $8.34 | 44,292 | — | — |
| 2000-12-07 | $6.89 | $8.34 | 31,337 | — | — |
| 2000-12-06 | $6.79 | $8.22 | 19,123 | — | — |
| 2000-12-05 | $7.19 | $8.71 | 29,240 | — | — |
| 2000-12-04 | $6.69 | $8.10 | 11,721 | — | — |
| 2000-12-01 | $6.69 | $8.10 | 20,480 | — | — |
| 2000-11-30 | $7.29 | $8.83 | 3,948 | — | — |
| 2000-11-29 | $7.09 | $8.59 | 5,182 | — | — |
| 2000-11-28 | $7.65 | $9.26 | 0 | — | — |
| 2000-11-27 | $7.65 | $9.26 | 9,006 | — | — |
| 2000-11-24 | $7.19 | $8.71 | 1,604 | — | — |
| 2000-11-22 | $7.14 | $8.65 | 5,182 | — | — |
| 2000-11-21 | $7.09 | $8.59 | 5,058 | — | — |
| 2000-11-20 | $7.09 | $8.59 | 4,565 | — | — |
| 2000-11-17 | $7.09 | $8.59 | 16,039 | — | — |
| 2000-11-16 | $7.29 | $8.83 | 2,961 | — | — |
| 2000-11-15 | $7.35 | $8.89 | 1,481 | — | — |
| 2000-11-14 | $7.45 | $9.02 | 9,747 | — | — |
| 2000-11-13 | $7.40 | $8.95 | 1,727 | — | — |
| 2000-11-10 | $7.37 | $8.92 | 1,481 | — | — |
| 2000-11-09 | $7.35 | $8.89 | 22,208 | — | — |
| 2000-11-08 | $7.35 | $8.89 | 0 | — | — |
| 2000-11-07 | $7.35 | $8.89 | 8,019 | — | — |
| 2000-11-06 | $7.60 | $9.20 | 123 | — | — |
| 2000-11-03 | $7.60 | $9.20 | 0 | — | — |
| 2000-11-02 | $7.60 | $9.20 | 0 | — | — |
| 2000-11-01 | $7.60 | $9.20 | 0 | — | — |
| 2000-10-31 | $7.60 | $9.20 | 6,416 | — | — |
| 2000-10-30 | $6.89 | $8.34 | 9,253 | — | — |
| 2000-10-27 | $7.29 | $8.83 | 0 | — | — |
| 2000-10-26 | $7.29 | $8.83 | 4,812 | — | — |
| 2000-10-25 | $7.29 | $8.83 | 370 | — | — |
| 2000-10-24 | $7.29 | $8.83 | 6,292 | — | — |
| 2000-10-23 | $7.24 | $8.77 | 1,851 | — | — |
| 2000-10-20 | $7.29 | $8.83 | 3,084 | — | — |
| 2000-10-19 | $7.29 | $8.83 | 370 | — | — |
| 2000-10-18 | $7.19 | $8.71 | 1,974 | — | — |
| 2000-10-17 | $7.29 | $8.83 | 247 | — | — |
| 2000-10-16 | $7.40 | $8.95 | 9,377 | — | — |
| 2000-10-13 | $7.50 | $9.08 | 864 | — | — |
| 2000-10-12 | $7.50 | $9.08 | 9,377 | — | — |
| 2000-10-11 | $7.80 | $9.45 | 2,344 | — | — |
| 2000-10-10 | $8.41 | $10.18 | 21,097 | — | — |
| 2000-10-09 | $7.70 | $9.32 | 6,662 | — | — |
| 2000-10-06 | $8.00 | $9.69 | 5,305 | — | — |
| 2000-10-05 | $8.31 | $10.06 | 7,526 | — | — |
| 2000-10-04 | $8.21 | $9.94 | 740 | — | — |
| 2000-10-03 | $8.00 | $9.69 | 2,221 | — | — |
| 2000-10-02 | $8.00 | $9.69 | 5,922 | — | — |
| 2000-09-29 | $8.46 | $10.24 | 16,409 | — | — |
| 2000-09-28 | $8.31 | $9.94 | 11,721 | — | — |
| 2000-09-27 | $8.26 | $9.88 | 370 | — | — |
| 2000-09-26 | $8.31 | $9.94 | 7,032 | — | — |
| 2000-09-25 | $8.26 | $9.88 | 987 | — | — |
| 2000-09-22 | $8.31 | $9.94 | 494 | — | — |
| 2000-09-21 | $8.26 | $9.88 | 123 | — | — |
| 2000-09-20 | $8.26 | $9.88 | 370 | — | — |
| 2000-09-19 | $8.41 | $10.06 | 34,668 | — | — |
| 2000-09-18 | $8.41 | $10.06 | 740 | — | — |
| 2000-09-15 | $8.41 | $10.06 | 370 | — | — |
| 2000-09-14 | $8.31 | $9.94 | 55,642 | — | — |
| 2000-09-13 | $8.31 | $9.94 | 35,902 | — | — |
| 2000-09-12 | $8.11 | $9.70 | 4,071 | — | — |
| 2000-09-11 | $8.16 | $9.76 | 8,513 | — | — |
| 2000-09-08 | $8.11 | $9.70 | 247 | — | — |
| 2000-09-07 | $8.00 | $9.58 | 4,688 | — | — |
| 2000-09-06 | $7.90 | $9.46 | 10,857 | — | — |
| 2000-09-05 | $8.00 | $9.58 | 5,675 | — | — |
| 2000-09-01 | $8.00 | $9.58 | 4,195 | — | — |
| 2000-08-31 | $8.11 | $9.70 | 14,312 | — | — |
| 2000-08-30 | $8.11 | $9.70 | 3,455 | — | — |
| 2000-08-29 | $8.05 | $9.64 | 4,071 | — | — |
| 2000-08-28 | $8.00 | $9.58 | 494 | — | — |
| 2000-08-25 | $8.21 | $9.82 | 3,331 | — | — |
| 2000-08-24 | $8.41 | $10.06 | 51,324 | — | — |
| 2000-08-23 | $7.85 | $9.40 | 17,889 | — | — |
| 2000-08-22 | $7.75 | $9.27 | 20,110 | — | — |
| 2000-08-21 | $7.65 | $9.15 | 3,208 | — | — |
| 2000-08-18 | $7.60 | $9.09 | 38,740 | — | — |
| 2000-08-17 | $7.40 | $8.85 | 1,974 | — | — |
| 2000-08-16 | $7.40 | $8.85 | 3,084 | — | — |
| 2000-08-15 | $7.50 | $8.97 | 1,357 | — | — |
| 2000-08-14 | $7.40 | $8.85 | 5,922 | — | — |
| 2000-08-11 | $7.29 | $8.73 | 0 | — | — |
| 2000-08-10 | $7.29 | $8.73 | 1,974 | — | — |
| 2000-08-09 | $7.40 | $8.85 | 260,322 | — | — |
| 2000-08-08 | $7.29 | $8.73 | 13,695 | — | — |
| 2000-08-07 | $7.50 | $8.97 | 2,838 | — | — |
| 2000-08-04 | $7.29 | $8.73 | 3,331 | — | — |
| 2000-08-03 | $7.29 | $8.73 | 10,240 | — | — |
| 2000-08-02 | $7.35 | $8.79 | 1,481 | — | — |
| 2000-08-01 | $7.35 | $8.79 | 2,961 | — | — |
| 2000-07-31 | $7.35 | $8.79 | 16,039 | — | — |
| 2000-07-28 | $7.40 | $8.85 | 11,351 | — | — |
| 2000-07-27 | $7.70 | $9.21 | 4,935 | — | — |
| 2000-07-26 | $7.70 | $9.21 | 20,974 | — | — |
| 2000-07-25 | $7.60 | $9.09 | 16,039 | — | — |
| 2000-07-24 | $7.80 | $9.33 | 1,604 | — | — |
| 2000-07-21 | $7.75 | $9.27 | 1,357 | — | — |
| 2000-07-20 | $7.80 | $9.33 | 370 | — | — |
| 2000-07-19 | $7.95 | $9.52 | 127,940 | — | — |
| 2000-07-18 | $7.80 | $9.33 | 3,455 | — | — |
| 2000-07-17 | $7.90 | $9.46 | 39,974 | — | — |
| 2000-07-14 | $7.90 | $9.46 | 370 | — | — |
| 2000-07-13 | $7.90 | $9.46 | 1,851 | — | — |
| 2000-07-12 | $7.90 | $9.46 | 2,468 | — | — |
| 2000-07-11 | $7.80 | $9.33 | 740 | — | — |
| 2000-07-10 | $8.05 | $9.64 | 20,727 | — | — |
| 2000-07-07 | $7.70 | $9.21 | 1,481 | — | — |
| 2000-07-06 | $7.90 | $9.46 | 10,610 | — | — |
| 2000-07-05 | $7.90 | $9.46 | 11,104 | — | — |
| 2000-07-03 | $7.75 | $9.27 | 2,468 | — | — |
| 2000-06-30 | $7.80 | $9.33 | 2,344 | — | — |
| 2000-06-29 | $7.95 | $9.52 | 0 | — | — |
| 2000-06-28 | $7.95 | $9.52 | 2,344 | — | — |
| 2000-06-27 | $7.95 | $9.40 | 2,221 | — | — |
| 2000-06-26 | $7.80 | $9.22 | 20,234 | — | — |
| 2000-06-23 | $8.05 | $9.52 | 9,253 | — | — |
| 2000-06-22 | $8.11 | $9.58 | 15,052 | — | — |
| 2000-06-21 | $8.16 | $9.64 | 1,234 | — | — |
| 2000-06-20 | $8.05 | $9.52 | 5,305 | — | — |
| 2000-06-19 | $8.11 | $9.58 | 494 | — | — |
| 2000-06-16 | $8.11 | $9.58 | 123 | — | — |
| 2000-06-15 | $7.90 | $9.34 | 0 | — | — |
| 2000-06-14 | $7.90 | $9.34 | 0 | — | — |
| 2000-06-13 | $7.90 | $9.34 | 10,980 | — | — |
| 2000-06-12 | $7.90 | $9.34 | 3,948 | — | — |
| 2000-06-09 | $8.11 | $9.58 | 0 | — | — |
| 2000-06-08 | $8.11 | $9.58 | 2,097 | — | — |
| 2000-06-07 | $8.11 | $9.58 | 2,714 | — | — |
| 2000-06-06 | $8.11 | $9.58 | 1,234 | — | — |
| 2000-06-05 | $8.11 | $9.58 | 2,591 | — | — |
| 2000-06-02 | $8.51 | $10.06 | 4,935 | — | — |
| 2000-06-01 | $8.00 | $9.46 | 27,636 | — | — |
| 2000-05-31 | $8.00 | $9.46 | 3,331 | — | — |
| 2000-05-30 | $8.00 | $9.46 | 2,221 | — | — |
| 2000-05-26 | $8.05 | $9.52 | 123 | — | — |
| 2000-05-25 | $8.00 | $9.46 | 0 | — | — |
| 2000-05-24 | $8.00 | $9.46 | 8,019 | — | — |
| 2000-05-23 | $8.00 | $9.46 | 1,727 | — | — |
| 2000-05-22 | $8.05 | $9.52 | 0 | — | — |
| 2000-05-19 | $8.05 | $9.52 | 494 | — | — |
| 2000-05-18 | $8.00 | $9.46 | 25,662 | — | — |
| 2000-05-17 | $8.00 | $9.46 | 2,961 | — | — |
| 2000-05-16 | $8.11 | $9.58 | 4,318 | — | — |
| 2000-05-15 | $8.21 | $9.70 | 1,727 | — | — |
| 2000-05-12 | $7.90 | $9.34 | 6,539 | — | — |
| 2000-05-11 | $8.21 | $9.70 | 8,143 | — | — |
| 2000-05-10 | $7.90 | $9.34 | 617 | — | — |
| 2000-05-09 | $7.90 | $9.34 | 1,481 | — | — |
| 2000-05-08 | $7.90 | $9.34 | 5,799 | — | — |
| 2000-05-05 | $8.11 | $9.58 | 617 | — | — |
| 2000-05-04 | $8.11 | $9.58 | 123 | — | — |
| 2000-05-03 | $8.00 | $9.46 | 0 | — | — |
| 2000-05-02 | $8.00 | $9.46 | 0 | — | — |
| 2000-05-01 | $8.00 | $9.46 | 7,403 | — | — |
| 2000-04-28 | $8.00 | $9.46 | 5,552 | — | — |
| 2000-04-27 | $8.11 | $9.58 | 0 | — | — |
| 2000-04-26 | $8.11 | $9.58 | 2,838 | — | — |
| 2000-04-25 | $8.11 | $9.58 | 25,909 | — | — |
| 2000-04-24 | $7.95 | $9.40 | 1,974 | — | — |
| 2000-04-20 | $7.98 | $9.43 | 0 | — | — |
| 2000-04-19 | $7.98 | $9.43 | 2,961 | — | — |
| 2000-04-18 | $7.95 | $9.40 | 0 | — | — |
| 2000-04-17 | $7.95 | $9.40 | 5,922 | — | — |
| 2000-04-14 | $8.21 | $9.70 | 14,435 | — | — |
| 2000-04-13 | $8.56 | $10.12 | 5,058 | — | — |
| 2000-04-12 | $8.56 | $10.12 | 9,500 | — | — |
| 2000-04-11 | $8.51 | $10.06 | 11,227 | — | — |
| 2000-04-10 | $8.36 | $9.88 | 13,201 | — | — |
| 2000-04-07 | $8.21 | $9.70 | 0 | — | — |
| 2000-04-06 | $8.21 | $9.70 | 1,604 | — | — |
| 2000-04-05 | $8.11 | $9.58 | 123 | — | — |
| 2000-04-04 | $8.31 | $9.82 | 20,850 | — | — |
| 2000-04-03 | $8.11 | $9.58 | 247 | — | — |
| 2000-03-31 | $8.16 | $9.64 | 13,818 | — | — |
| 2000-03-30 | $8.16 | $9.64 | 5,552 | — | — |
| 2000-03-29 | $8.11 | $9.58 | 8,019 | — | — |
| 2000-03-28 | $8.11 | $9.48 | 16,532 | — | — |
| 2000-03-27 | $8.05 | $9.42 | 6,909 | — | — |
| 2000-03-24 | $8.11 | $9.48 | 987 | — | — |
| 2000-03-23 | $8.11 | $9.48 | 3,084 | — | — |
| 2000-03-22 | $8.11 | $9.48 | 23,688 | — | — |
| 2000-03-21 | $8.05 | $9.42 | 1,727 | — | — |
| 2000-03-20 | $8.05 | $9.42 | 1,110 | — | — |
| 2000-03-17 | $8.05 | $9.42 | 19,617 | — | — |
| 2000-03-16 | $8.11 | $9.48 | 14,928 | — | — |
| 2000-03-15 | $8.11 | $9.48 | 1,357 | — | — |
| 2000-03-14 | $8.05 | $9.42 | 5,429 | — | — |
| 2000-03-13 | $8.05 | $9.42 | 1,974 | — | — |
| 2000-03-10 | $8.05 | $9.42 | 1,851 | — | — |
| 2000-03-09 | $8.05 | $9.42 | 494 | — | — |
| 2000-03-08 | $8.05 | $9.42 | 9,870 | — | — |
| 2000-03-07 | $8.11 | $9.48 | 27,266 | — | — |
| 2000-03-06 | $8.11 | $9.48 | 26,772 | — | — |
| 2000-03-03 | $8.00 | $9.37 | 15,669 | — | — |
| 2000-03-02 | $8.00 | $9.37 | 6,909 | — | — |
| 2000-03-01 | $8.00 | $9.37 | 11,967 | — | — |
| 2000-02-29 | $8.00 | $9.37 | 3,701 | — | — |
| 2000-02-28 | $8.11 | $9.48 | 5,058 | — | — |
| 2000-02-25 | $8.11 | $9.48 | 1,974 | — | — |
| 2000-02-24 | $8.11 | $9.48 | 617 | — | — |
| 2000-02-23 | $8.26 | $9.66 | 20,604 | — | — |
| 2000-02-22 | $8.21 | $9.60 | 4,688 | — | — |
| 2000-02-18 | $8.21 | $9.60 | 30,720 | — | — |
| 2000-02-17 | $8.21 | $9.60 | 3,331 | — | — |
| 2000-02-16 | $8.21 | $9.60 | 45,279 | — | — |
| 2000-02-15 | $8.21 | $9.60 | 31,584 | — | — |
| 2000-02-14 | $8.21 | $9.60 | 247 | — | — |
| 2000-02-11 | $8.41 | $9.84 | 617 | — | — |
| 2000-02-10 | $8.21 | $9.60 | 7,403 | — | — |
| 2000-02-09 | $8.31 | $9.72 | 3,578 | — | — |
| 2000-02-08 | $8.31 | $9.72 | 1,234 | — | — |
| 2000-02-07 | $8.51 | $9.96 | 3,701 | — | — |
| 2000-02-04 | $8.21 | $9.60 | 21,714 | — | — |
| 2000-02-03 | $8.31 | $9.72 | 3,948 | — | — |
| 2000-02-02 | $8.51 | $9.96 | 247 | — | — |
| 2000-02-01 | $8.31 | $9.72 | 6,416 | — | — |
| 2000-01-31 | $8.21 | $9.60 | 98,577 | — | — |
| 2000-01-28 | $8.11 | $9.48 | 617 | — | — |
| 2000-01-27 | $8.11 | $9.48 | 3,084 | — | — |
| 2000-01-26 | $8.11 | $9.48 | 247 | — | — |
| 2000-01-25 | $8.11 | $9.48 | 5,182 | — | — |
| 2000-01-24 | $8.31 | $9.72 | 8,760 | — | — |
| 2000-01-21 | $8.05 | $9.42 | 274,387 | — | — |
| 2000-01-20 | $8.11 | $9.48 | 21,961 | — | — |
| 2000-01-19 | $8.31 | $9.72 | 13,448 | — | — |
| 2000-01-18 | $8.41 | $9.84 | 22,331 | — | — |
| 2000-01-14 | $8.46 | $9.90 | 7,403 | — | — |
| 2000-01-13 | $8.76 | $10.25 | 22,824 | — | — |
| 2000-01-12 | $8.76 | $10.25 | 30,104 | — | — |
| 2000-01-11 | $9.02 | $10.55 | 21,344 | — | — |
| 2000-01-10 | $8.51 | $9.96 | 1,974 | — | — |
| 2000-01-07 | $8.71 | $10.20 | 13,078 | — | — |
| 2000-01-06 | $8.61 | $10.08 | 1,604 | — | — |
| 2000-01-05 | $8.61 | $10.08 | 8,636 | — | — |
| 2000-01-04 | $8.61 | $10.08 | 7,279 | — | — |
| 2000-01-03 | $8.71 | $10.20 | 58,480 | — | — |