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
- 1994-07-22 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 | $6.66 | $10.30 | 684,097 | — | — |
| 2000-12-28 | $6.65 | $10.28 | 668,345 | — | — |
| 2000-12-27 | $6.57 | $10.15 | 1,281,932 | — | — |
| 2000-12-26 | $6.39 | $9.88 | 393,806 | — | — |
| 2000-12-22 | $6.32 | $9.78 | 1,165,666 | — | — |
| 2000-12-21 | $6.51 | $10.06 | 921,131 | — | — |
| 2000-12-20 | $6.52 | $10.09 | 2,712,385 | — | — |
| 2000-12-19 | $6.55 | $10.13 | 1,565,472 | — | — |
| 2000-12-18 | $6.54 | $10.11 | 1,579,724 | — | — |
| 2000-12-15 | $6.46 | $9.99 | 1,940,526 | — | — |
| 2000-12-14 | $6.44 | $9.96 | 712,601 | — | — |
| 2000-12-13 | $6.45 | $9.97 | 1,260,929 | — | — |
| 2000-12-12 | $6.45 | $9.97 | 1,605,978 | — | — |
| 2000-12-11 | $6.44 | $9.96 | 1,422,202 | — | — |
| 2000-12-08 | $6.42 | $9.93 | 2,202,313 | — | — |
| 2000-12-07 | $6.41 | $9.91 | 1,741,747 | — | — |
| 2000-12-06 | $6.42 | $9.92 | 1,292,433 | — | — |
| 2000-12-05 | $6.44 | $9.96 | 3,605,762 | — | — |
| 2000-12-04 | $6.27 | $9.69 | 1,253,428 | — | — |
| 2000-12-01 | $6.20 | $9.59 | 1,650,984 | — | — |
| 2000-11-30 | $6.13 | $9.48 | 3,727,279 | — | — |
| 2000-11-29 | $5.96 | $9.21 | 1,762,750 | — | — |
| 2000-11-28 | $5.86 | $9.06 | 951,135 | — | — |
| 2000-11-27 | $5.87 | $9.08 | 1,122,159 | — | — |
| 2000-11-24 | $5.84 | $9.03 | 91,513 | — | — |
| 2000-11-22 | $5.87 | $9.07 | 325,546 | — | — |
| 2000-11-21 | $5.84 | $9.03 | 1,436,454 | — | — |
| 2000-11-20 | $5.85 | $9.05 | 2,446,097 | — | — |
| 2000-11-17 | $5.87 | $9.07 | 1,218,923 | — | — |
| 2000-11-16 | $5.90 | $9.12 | 842,370 | — | — |
| 2000-11-15 | $5.90 | $9.12 | 1,640,483 | — | — |
| 2000-11-14 | $5.88 | $9.10 | 370,553 | — | — |
| 2000-11-13 | $5.89 | $9.11 | 380,304 | — | — |
| 2000-11-10 | $5.87 | $9.08 | 380,304 | — | — |
| 2000-11-09 | $5.93 | $9.17 | 213,780 | — | — |
| 2000-11-08 | $5.97 | $9.23 | 276,039 | — | — |
| 2000-11-07 | $5.92 | $9.16 | 226,532 | — | — |
| 2000-11-06 | $5.94 | $9.19 | 522,824 | — | — |
| 2000-11-03 | $5.87 | $9.07 | 375,053 | — | — |
| 2000-11-02 | $5.87 | $9.08 | 849,871 | — | — |
| 2000-11-01 | $5.87 | $9.07 | 1,484,461 | — | — |
| 2000-10-31 | $6.09 | $9.27 | 1,528,717 | — | — |
| 2000-10-30 | $5.87 | $8.93 | 453,814 | — | — |
| 2000-10-27 | $5.92 | $9.02 | 953,385 | — | — |
| 2000-10-26 | $5.91 | $9.00 | 621,838 | — | — |
| 2000-10-25 | $5.79 | $8.82 | 758,358 | — | — |
| 2000-10-24 | $5.82 | $8.86 | 1,382,446 | — | — |
| 2000-10-23 | $5.92 | $9.02 | 842,370 | — | — |
| 2000-10-20 | $5.92 | $9.01 | 1,301,435 | — | — |
| 2000-10-19 | $5.82 | $8.86 | 526,575 | — | — |
| 2000-10-18 | $5.74 | $8.74 | 1,167,166 | — | — |
| 2000-10-17 | $5.77 | $8.78 | 2,574,366 | — | — |
| 2000-10-16 | $5.81 | $8.84 | 594,834 | — | — |
| 2000-10-13 | $5.81 | $8.84 | 1,161,165 | — | — |
| 2000-10-12 | $5.77 | $8.79 | 592,584 | — | — |
| 2000-10-11 | $5.91 | $9.00 | 488,319 | — | — |
| 2000-10-10 | $5.97 | $9.10 | 354,800 | — | — |
| 2000-10-09 | $5.97 | $9.10 | 206,279 | — | — |
| 2000-10-06 | $5.97 | $9.10 | 218,281 | — | — |
| 2000-10-05 | $5.99 | $9.12 | 1,104,907 | — | — |
| 2000-10-04 | $5.98 | $9.11 | 707,350 | — | — |
| 2000-10-03 | $5.98 | $9.11 | 460,565 | — | — |
| 2000-10-02 | $5.97 | $9.08 | 687,098 | — | — |
| 2000-09-29 | $6.14 | $9.35 | 454,565 | — | — |
| 2000-09-28 | $6.12 | $9.33 | 580,582 | — | — |
| 2000-09-27 | $6.06 | $9.23 | 476,318 | — | — |
| 2000-09-26 | $5.97 | $9.08 | 223,532 | — | — |
| 2000-09-25 | $5.95 | $9.06 | 468,066 | — | — |
| 2000-09-22 | $5.97 | $9.10 | 546,828 | — | — |
| 2000-09-21 | $5.94 | $9.05 | 393,806 | — | — |
| 2000-09-20 | $5.96 | $9.07 | 746,356 | — | — |
| 2000-09-19 | $6.00 | $9.14 | 604,586 | — | — |
| 2000-09-18 | $5.84 | $8.89 | 841,619 | — | — |
| 2000-09-15 | $6.04 | $9.20 | 476,318 | — | — |
| 2000-09-14 | $6.14 | $9.35 | 1,056,900 | — | — |
| 2000-09-13 | $6.18 | $9.41 | 353,300 | — | — |
| 2000-09-12 | $6.17 | $9.40 | 248,285 | — | — |
| 2000-09-11 | $6.22 | $9.48 | 1,008,893 | — | — |
| 2000-09-08 | $6.17 | $9.39 | 881,375 | — | — |
| 2000-09-07 | $6.04 | $9.20 | 3,361,227 | — | — |
| 2000-09-06 | $5.99 | $9.12 | 906,879 | — | — |
| 2000-09-05 | $6.00 | $9.14 | 654,843 | — | — |
| 2000-09-01 | $5.99 | $9.12 | 1,096,656 | — | — |
| 2000-08-31 | $5.98 | $9.10 | 1,439,454 | — | — |
| 2000-08-30 | $5.97 | $9.08 | 564,080 | — | — |
| 2000-08-29 | $5.89 | $8.97 | 765,109 | — | — |
| 2000-08-28 | $6.02 | $9.16 | 414,059 | — | — |
| 2000-08-25 | $6.02 | $9.17 | 15,292,421 | — | — |
| 2000-08-24 | $6.11 | $9.30 | 1,660,736 | — | — |
| 2000-08-23 | $6.10 | $9.29 | 1,023,145 | — | — |
| 2000-08-22 | $6.13 | $9.34 | 439,562 | — | — |
| 2000-08-21 | $6.14 | $9.34 | 475,568 | — | — |
| 2000-08-18 | $6.18 | $9.41 | 607,586 | — | — |
| 2000-08-17 | $6.22 | $9.47 | 1,050,149 | — | — |
| 2000-08-16 | $6.24 | $9.50 | 817,616 | — | — |
| 2000-08-15 | $6.21 | $9.45 | 1,893,269 | — | — |
| 2000-08-14 | $6.21 | $9.46 | 255,786 | — | — |
| 2000-08-11 | $6.16 | $9.38 | 488,319 | — | — |
| 2000-08-10 | $6.15 | $9.37 | 1,263,179 | — | — |
| 2000-08-09 | $6.14 | $9.35 | 846,870 | — | — |
| 2000-08-08 | $6.17 | $9.40 | 661,594 | — | — |
| 2000-08-07 | $6.17 | $9.40 | 745,606 | — | — |
| 2000-08-04 | $6.18 | $9.41 | 1,304,435 | — | — |
| 2000-08-03 | $6.24 | $9.50 | 780,861 | — | — |
| 2000-08-02 | $6.28 | $9.57 | 1,197,920 | — | — |
| 2000-08-01 | $6.41 | $9.61 | 1,521,216 | — | — |
| 2000-07-31 | $6.45 | $9.68 | 681,097 | — | — |
| 2000-07-28 | $6.44 | $9.67 | 1,272,931 | — | — |
| 2000-07-27 | $6.48 | $9.73 | 3,345,475 | — | — |
| 2000-07-26 | $6.39 | $9.60 | 8,714,737 | — | — |
| 2000-07-25 | $6.24 | $9.37 | 2,517,357 | — | — |
| 2000-07-24 | $6.21 | $9.31 | 958,636 | — | — |
| 2000-07-21 | $6.16 | $9.24 | 959,386 | — | — |
| 2000-07-20 | $6.13 | $9.20 | 1,011,894 | — | — |
| 2000-07-19 | $6.07 | $9.10 | 443,313 | — | — |
| 2000-07-18 | $6.07 | $9.11 | 1,262,429 | — | — |
| 2000-07-17 | $6.07 | $9.11 | 366,802 | — | — |
| 2000-07-14 | $6.07 | $9.10 | 560,330 | — | — |
| 2000-07-13 | $6.07 | $9.11 | 612,837 | — | — |
| 2000-07-12 | $6.06 | $9.09 | 1,123,660 | — | — |
| 2000-07-11 | $6.08 | $9.13 | 2,551,112 | — | — |
| 2000-07-10 | $6.06 | $9.09 | 1,536,218 | — | — |
| 2000-07-07 | $6.08 | $9.13 | 3,796,289 | — | — |
| 2000-07-06 | $5.98 | $8.98 | 4,619,156 | — | — |
| 2000-07-05 | $5.90 | $8.85 | 2,281,824 | — | — |
| 2000-07-03 | $5.87 | $8.81 | 370,553 | — | — |
| 2000-06-30 | $5.81 | $8.71 | 2,371,837 | — | — |
| 2000-06-29 | $5.95 | $8.93 | 931,632 | — | — |
| 2000-06-28 | $5.87 | $8.80 | 1,892,519 | — | — |
| 2000-06-27 | $5.82 | $8.73 | 1,330,689 | — | — |
| 2000-06-26 | $5.69 | $8.54 | 969,138 | — | — |
| 2000-06-23 | $5.76 | $8.65 | 393,806 | — | — |
| 2000-06-22 | $5.79 | $8.68 | 1,725,245 | — | — |
| 2000-06-21 | $5.79 | $8.68 | 522,074 | — | — |
| 2000-06-20 | $5.78 | $8.67 | 1,029,896 | — | — |
| 2000-06-19 | $5.62 | $8.43 | 498,071 | — | — |
| 2000-06-16 | $5.60 | $8.40 | 552,078 | — | — |
| 2000-06-15 | $5.70 | $8.55 | 1,752,249 | — | — |
| 2000-06-14 | $5.65 | $8.48 | 1,953,277 | — | — |
| 2000-06-13 | $5.60 | $8.41 | 903,128 | — | — |
| 2000-06-12 | $5.58 | $8.37 | 711,101 | — | — |
| 2000-06-09 | $5.57 | $8.36 | 607,586 | — | — |
| 2000-06-08 | $5.56 | $8.35 | 519,824 | — | — |
| 2000-06-07 | $5.54 | $8.31 | 354,050 | — | — |
| 2000-06-06 | $5.49 | $8.23 | 822,117 | — | — |
| 2000-06-05 | $5.40 | $8.10 | 732,104 | — | — |
| 2000-06-02 | $5.41 | $8.12 | 423,810 | — | — |
| 2000-06-01 | $5.42 | $8.13 | 885,126 | — | — |
| 2000-05-31 | $5.34 | $8.01 | 756,107 | — | — |
| 2000-05-30 | $5.34 | $8.01 | 631,590 | — | — |
| 2000-05-26 | $5.37 | $8.05 | 287,291 | — | — |
| 2000-05-25 | $5.47 | $8.20 | 1,974,280 | — | — |
| 2000-05-24 | $5.42 | $8.14 | 832,618 | — | — |
| 2000-05-23 | $5.47 | $8.20 | 1,084,654 | — | — |
| 2000-05-22 | $5.40 | $8.10 | 963,137 | — | — |
| 2000-05-19 | $5.38 | $8.08 | 523,574 | — | — |
| 2000-05-18 | $5.37 | $8.05 | 790,612 | — | — |
| 2000-05-17 | $5.36 | $8.04 | 507,822 | — | — |
| 2000-05-16 | $5.40 | $8.10 | 660,844 | — | — |
| 2000-05-15 | $5.38 | $8.08 | 318,795 | — | — |
| 2000-05-12 | $5.40 | $8.10 | 418,559 | — | — |
| 2000-05-11 | $5.39 | $8.09 | 555,829 | — | — |
| 2000-05-10 | $5.37 | $8.05 | 705,850 | — | — |
| 2000-05-09 | $5.42 | $8.13 | 767,359 | — | — |
| 2000-05-08 | $5.40 | $8.10 | 524,324 | — | — |
| 2000-05-05 | $5.42 | $8.14 | 546,828 | — | — |
| 2000-05-04 | $5.43 | $8.15 | 655,593 | — | — |
| 2000-05-03 | $5.44 | $8.16 | 1,209,922 | — | — |
| 2000-05-02 | $5.57 | $8.21 | 2,519,608 | — | — |
| 2000-05-01 | $5.42 | $7.99 | 942,134 | — | — |
| 2000-04-28 | $5.30 | $7.82 | 1,067,402 | — | — |
| 2000-04-27 | $5.28 | $7.79 | 1,413,951 | — | — |
| 2000-04-26 | $5.27 | $7.77 | 1,023,895 | — | — |
| 2000-04-25 | $5.35 | $7.89 | 1,512,215 | — | — |
| 2000-04-24 | $5.38 | $7.94 | 579,832 | — | — |
| 2000-04-20 | $5.35 | $7.89 | 273,039 | — | — |
| 2000-04-19 | $5.33 | $7.87 | 2,329,831 | — | — |
| 2000-04-18 | $5.33 | $7.87 | 343,549 | — | — |
| 2000-04-17 | $5.31 | $7.83 | 949,635 | — | — |
| 2000-04-14 | $5.32 | $7.86 | 1,149,163 | — | — |
| 2000-04-13 | $5.38 | $7.94 | 1,850,513 | — | — |
| 2000-04-12 | $5.33 | $7.87 | 2,410,842 | — | — |
| 2000-04-11 | $5.32 | $7.84 | 3,334,973 | — | — |
| 2000-04-10 | $5.29 | $7.81 | 654,843 | — | — |
| 2000-04-07 | $5.23 | $7.72 | 825,117 | — | — |
| 2000-04-06 | $5.16 | $7.61 | 1,096,656 | — | — |
| 2000-04-05 | $5.11 | $7.54 | 1,305,185 | — | — |
| 2000-04-04 | $5.06 | $7.46 | 2,000,534 | — | — |
| 2000-04-03 | $5.07 | $7.47 | 2,065,793 | — | — |
| 2000-03-31 | $5.09 | $7.51 | 843,870 | — | — |
| 2000-03-30 | $5.07 | $7.47 | 2,806,148 | — | — |
| 2000-03-29 | $5.13 | $7.57 | 914,380 | — | — |
| 2000-03-28 | $5.11 | $7.54 | 874,624 | — | — |
| 2000-03-27 | $5.09 | $7.51 | 967,637 | — | — |
| 2000-03-24 | $5.07 | $7.47 | 934,633 | — | — |
| 2000-03-23 | $5.09 | $7.51 | 2,680,881 | — | — |
| 2000-03-22 | $5.13 | $7.57 | 1,393,698 | — | — |
| 2000-03-21 | $5.23 | $7.72 | 951,135 | — | — |
| 2000-03-20 | $5.25 | $7.74 | 1,613,479 | — | — |
| 2000-03-17 | $5.31 | $7.83 | 498,821 | — | — |
| 2000-03-16 | $5.26 | $7.76 | 1,755,249 | — | — |
| 2000-03-15 | $5.22 | $7.70 | 2,563,864 | — | — |
| 2000-03-14 | $4.93 | $7.28 | 585,083 | — | — |
| 2000-03-13 | $4.92 | $7.27 | 270,038 | — | — |
| 2000-03-10 | $4.95 | $7.30 | 674,346 | — | — |
| 2000-03-09 | $4.94 | $7.29 | 1,095,906 | — | — |
| 2000-03-08 | $4.99 | $7.36 | 874,624 | — | — |
| 2000-03-07 | $5.00 | $7.38 | 751,607 | — | — |
| 2000-03-06 | $5.01 | $7.39 | 587,333 | — | — |
| 2000-03-03 | $4.96 | $7.31 | 1,834,010 | — | — |
| 2000-03-02 | $4.91 | $7.24 | 467,316 | — | — |
| 2000-03-01 | $4.92 | $7.25 | 850,621 | — | — |
| 2000-02-29 | $4.93 | $7.28 | 896,377 | — | — |
| 2000-02-28 | $4.88 | $7.20 | 1,110,158 | — | — |
| 2000-02-25 | $4.96 | $7.31 | 359,301 | — | — |
| 2000-02-24 | $4.93 | $7.28 | 387,055 | — | — |
| 2000-02-23 | $4.96 | $7.31 | 402,807 | — | — |
| 2000-02-22 | $4.96 | $7.31 | 483,819 | — | — |
| 2000-02-18 | $5.00 | $7.38 | 698,349 | — | — |
| 2000-02-17 | $5.07 | $7.49 | 1,029,146 | — | — |
| 2000-02-16 | $5.07 | $7.47 | 1,997,534 | — | — |
| 2000-02-15 | $4.97 | $7.33 | 1,627,731 | — | — |
| 2000-02-14 | $4.93 | $7.28 | 1,356,193 | — | — |
| 2000-02-11 | $4.90 | $7.23 | 1,357,693 | — | — |
| 2000-02-10 | $4.96 | $7.31 | 585,083 | — | — |
| 2000-02-09 | $4.98 | $7.35 | 479,318 | — | — |
| 2000-02-08 | $4.95 | $7.30 | 1,224,174 | — | — |
| 2000-02-07 | $4.90 | $7.23 | 975,138 | — | — |
| 2000-02-04 | $4.89 | $7.22 | 13,398,402 | — | — |
| 2000-02-03 | $5.05 | $7.45 | 854,371 | — | — |
| 2000-02-02 | $5.05 | $7.45 | 1,071,902 | — | — |
| 2000-02-01 | $5.06 | $7.32 | 1,236,176 | — | — |
| 2000-01-31 | $5.05 | $7.31 | 1,086,154 | — | — |
| 2000-01-28 | $5.03 | $7.29 | 2,010,285 | — | — |
| 2000-01-27 | $5.03 | $7.29 | 1,698,991 | — | — |
| 2000-01-26 | $4.92 | $7.13 | 1,365,194 | — | — |
| 2000-01-25 | $4.97 | $7.19 | 2,235,317 | — | — |
| 2000-01-24 | $5.03 | $7.29 | 569,331 | — | — |
| 2000-01-21 | $5.09 | $7.37 | 1,137,161 | — | — |
| 2000-01-20 | $5.05 | $7.31 | 489,820 | — | — |
| 2000-01-19 | $5.13 | $7.43 | 726,853 | — | — |
| 2000-01-18 | $5.09 | $7.37 | 713,351 | — | — |
| 2000-01-14 | $5.01 | $7.25 | 7,830,362 | — | — |
| 2000-01-13 | $5.18 | $7.51 | 452,314 | — | — |
| 2000-01-12 | $5.27 | $7.63 | 417,059 | — | — |
| 2000-01-11 | $5.27 | $7.63 | 2,196,312 | — | — |
| 2000-01-10 | $5.29 | $7.66 | 1,831,010 | — | — |
| 2000-01-07 | $5.21 | $7.54 | 812,365 | — | — |
| 2000-01-06 | $5.15 | $7.46 | 532,576 | — | — |
| 2000-01-05 | $5.05 | $7.31 | 810,865 | — | — |
| 2000-01-04 | $5.00 | $7.24 | 1,882,017 | — | — |
| 2000-01-03 | $5.07 | $7.34 | 1,361,443 | — | — |