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
- 1993-05-27 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 | $5.63 | $10.55 | 29,500 | — | — |
| 2000-12-28 | $5.75 | $10.79 | 1,000 | — | — |
| 2000-12-27 | $5.69 | $10.67 | 4,300 | — | — |
| 2000-12-26 | $6.00 | $11.03 | 6,600 | — | — |
| 2000-12-22 | $5.81 | $10.68 | 1,700 | — | — |
| 2000-12-21 | $5.81 | $10.68 | 3,400 | — | — |
| 2000-12-20 | $5.88 | $10.80 | 3,300 | — | — |
| 2000-12-19 | $5.94 | $10.91 | 8,200 | — | — |
| 2000-12-18 | $6.06 | $11.14 | 10,800 | — | — |
| 2000-12-15 | $6.13 | $11.26 | 63,300 | — | — |
| 2000-12-14 | $6.00 | $11.03 | 3,100 | — | — |
| 2000-12-13 | $6.06 | $11.14 | 1,700 | — | — |
| 2000-12-12 | $6.00 | $11.03 | 18,100 | — | — |
| 2000-12-11 | $6.13 | $11.26 | 54,900 | — | — |
| 2000-12-08 | $6.06 | $11.14 | 29,600 | — | — |
| 2000-12-07 | $5.88 | $10.80 | 4,500 | — | — |
| 2000-12-06 | $5.88 | $10.80 | 16,900 | — | — |
| 2000-12-05 | $5.88 | $10.80 | 54,600 | — | — |
| 2000-12-04 | $5.88 | $10.80 | 7,700 | — | — |
| 2000-12-01 | $5.88 | $10.80 | 34,500 | — | — |
| 2000-11-30 | $5.88 | $10.80 | 3,300 | — | — |
| 2000-11-29 | $5.69 | $10.45 | 5,500 | — | — |
| 2000-11-28 | $5.81 | $10.68 | 3,700 | — | — |
| 2000-11-27 | $5.81 | $10.68 | 12,500 | — | — |
| 2000-11-24 | $6.00 | $11.03 | 44,700 | — | — |
| 2000-11-22 | $5.88 | $10.80 | 29,000 | — | — |
| 2000-11-21 | $5.81 | $10.68 | 9,000 | — | — |
| 2000-11-20 | $5.81 | $10.68 | 23,000 | — | — |
| 2000-11-17 | $5.81 | $10.68 | 10,700 | — | — |
| 2000-11-16 | $5.75 | $10.57 | 11,300 | — | — |
| 2000-11-15 | $5.81 | $10.68 | 100 | — | — |
| 2000-11-14 | $5.81 | $10.68 | 5,300 | — | — |
| 2000-11-13 | $5.94 | $10.91 | 9,600 | — | — |
| 2000-11-10 | $5.88 | $10.80 | 0 | — | — |
| 2000-11-09 | $5.88 | $10.80 | 23,100 | — | — |
| 2000-11-08 | $5.94 | $10.91 | 26,400 | — | — |
| 2000-11-07 | $6.00 | $11.03 | 59,100 | — | — |
| 2000-11-06 | $5.94 | $10.91 | 1,300 | — | — |
| 2000-11-03 | $5.75 | $10.57 | 0 | — | — |
| 2000-11-02 | $5.75 | $10.57 | 400 | — | — |
| 2000-11-01 | $5.88 | $10.80 | 1,200 | — | — |
| 2000-10-31 | $5.88 | $10.80 | 2,500 | — | — |
| 2000-10-30 | $5.75 | $10.57 | 4,400 | — | — |
| 2000-10-27 | $5.69 | $10.45 | 400 | — | — |
| 2000-10-26 | $5.69 | $10.45 | 2,700 | — | — |
| 2000-10-25 | $5.69 | $10.45 | 900 | — | — |
| 2000-10-24 | $5.75 | $10.57 | 100 | — | — |
| 2000-10-23 | $5.75 | $10.57 | 2,100 | — | — |
| 2000-10-20 | $5.75 | $10.57 | 100 | — | — |
| 2000-10-19 | $5.69 | $10.45 | 0 | — | — |
| 2000-10-18 | $5.69 | $10.45 | 8,700 | — | — |
| 2000-10-17 | $5.81 | $10.68 | 2,000 | — | — |
| 2000-10-16 | $5.94 | $10.91 | 28,200 | — | — |
| 2000-10-13 | $5.94 | $10.91 | 4,400 | — | — |
| 2000-10-12 | $5.88 | $10.80 | 1,400 | — | — |
| 2000-10-11 | $5.94 | $10.91 | 4,300 | — | — |
| 2000-10-10 | $5.88 | $10.80 | 23,300 | — | — |
| 2000-10-09 | $5.69 | $10.45 | 600 | — | — |
| 2000-10-06 | $5.69 | $10.45 | 2,100 | — | — |
| 2000-10-05 | $5.69 | $10.45 | 3,200 | — | — |
| 2000-10-04 | $5.69 | $10.45 | 47,400 | — | — |
| 2000-10-03 | $5.63 | $10.34 | 42,500 | — | — |
| 2000-10-02 | $5.81 | $10.68 | 100 | — | — |
| 2000-09-29 | $5.81 | $10.68 | 2,700 | — | — |
| 2000-09-28 | $5.81 | $10.68 | 10,900 | — | — |
| 2000-09-27 | $5.94 | $10.91 | 300 | — | — |
| 2000-09-26 | $5.94 | $10.69 | 200 | — | — |
| 2000-09-25 | $6.00 | $10.81 | 8,800 | — | — |
| 2000-09-22 | $6.00 | $10.81 | 6,000 | — | — |
| 2000-09-21 | $6.13 | $11.03 | 1,700 | — | — |
| 2000-09-20 | $6.19 | $11.14 | 4,600 | — | — |
| 2000-09-19 | $6.13 | $11.03 | 7,900 | — | — |
| 2000-09-18 | $6.13 | $11.03 | 300 | — | — |
| 2000-09-15 | $6.13 | $11.03 | 11,800 | — | — |
| 2000-09-14 | $6.25 | $11.26 | 2,400 | — | — |
| 2000-09-13 | $6.19 | $11.14 | 23,400 | — | — |
| 2000-09-12 | $6.13 | $11.03 | 107,100 | — | — |
| 2000-09-11 | $6.13 | $11.03 | 4,100 | — | — |
| 2000-09-08 | $6.13 | $11.03 | 41,600 | — | — |
| 2000-09-07 | $6.06 | $10.92 | 0 | — | — |
| 2000-09-06 | $6.06 | $10.92 | 2,000 | — | — |
| 2000-09-05 | $6.06 | $10.92 | 29,400 | — | — |
| 2000-09-01 | $6.06 | $10.92 | 8,600 | — | — |
| 2000-08-31 | $6.06 | $10.92 | 5,400 | — | — |
| 2000-08-30 | $6.06 | $10.92 | 7,800 | — | — |
| 2000-08-29 | $6.06 | $10.92 | 8,200 | — | — |
| 2000-08-28 | $6.06 | $10.92 | 4,500 | — | — |
| 2000-08-25 | $5.94 | $10.69 | 2,500 | — | — |
| 2000-08-24 | $5.94 | $10.69 | 3,400 | — | — |
| 2000-08-23 | $6.00 | $10.81 | 2,600 | — | — |
| 2000-08-22 | $6.00 | $10.81 | 3,200 | — | — |
| 2000-08-21 | $6.06 | $10.92 | 3,900 | — | — |
| 2000-08-18 | $6.00 | $10.81 | 1,900 | — | — |
| 2000-08-17 | $6.00 | $10.81 | 4,700 | — | — |
| 2000-08-16 | $6.06 | $10.92 | 53,600 | — | — |
| 2000-08-15 | $6.00 | $10.81 | 6,700 | — | — |
| 2000-08-14 | $6.00 | $10.81 | 4,000 | — | — |
| 2000-08-11 | $6.00 | $10.81 | 80,900 | — | — |
| 2000-08-10 | $5.81 | $10.47 | 5,500 | — | — |
| 2000-08-09 | $5.81 | $10.47 | 6,100 | — | — |
| 2000-08-08 | $5.81 | $10.47 | 1,000 | — | — |
| 2000-08-07 | $5.88 | $10.58 | 3,400 | — | — |
| 2000-08-04 | $5.81 | $10.47 | 800 | — | — |
| 2000-08-03 | $5.88 | $10.58 | 5,300 | — | — |
| 2000-08-02 | $5.81 | $10.47 | 1,800 | — | — |
| 2000-08-01 | $5.81 | $10.47 | 2,700 | — | — |
| 2000-07-31 | $5.88 | $10.58 | 1,000 | — | — |
| 2000-07-28 | $5.81 | $10.47 | 0 | — | — |
| 2000-07-27 | $5.81 | $10.47 | 0 | — | — |
| 2000-07-26 | $5.81 | $10.47 | 700 | — | — |
| 2000-07-25 | $5.81 | $10.47 | 400 | — | — |
| 2000-07-24 | $5.94 | $10.69 | 3,200 | — | — |
| 2000-07-21 | $5.94 | $10.69 | 400 | — | — |
| 2000-07-20 | $6.00 | $10.81 | 7,400 | — | — |
| 2000-07-19 | $6.06 | $10.92 | 1,000 | — | — |
| 2000-07-18 | $6.13 | $11.03 | 600 | — | — |
| 2000-07-17 | $6.06 | $10.92 | 11,200 | — | — |
| 2000-07-14 | $5.88 | $10.58 | 2,500 | — | — |
| 2000-07-13 | $5.94 | $10.69 | 9,000 | — | — |
| 2000-07-12 | $5.88 | $10.58 | 16,000 | — | — |
| 2000-07-11 | $5.81 | $10.47 | 4,300 | — | — |
| 2000-07-10 | $5.88 | $10.58 | 0 | — | — |
| 2000-07-07 | $5.88 | $10.58 | 1,400 | — | — |
| 2000-07-06 | $5.75 | $10.36 | 2,500 | — | — |
| 2000-07-05 | $5.75 | $10.36 | 4,500 | — | — |
| 2000-07-03 | $5.69 | $10.24 | 0 | — | — |
| 2000-06-30 | $5.69 | $10.24 | 3,300 | — | — |
| 2000-06-29 | $5.69 | $10.24 | 1,100 | — | — |
| 2000-06-28 | $5.69 | $10.24 | 800 | — | — |
| 2000-06-27 | $5.88 | $10.37 | 42,000 | — | — |
| 2000-06-26 | $5.69 | $10.03 | 700 | — | — |
| 2000-06-23 | $5.75 | $10.14 | 1,200 | — | — |
| 2000-06-22 | $5.88 | $10.37 | 52,400 | — | — |
| 2000-06-21 | $5.94 | $10.48 | 1,600 | — | — |
| 2000-06-20 | $5.94 | $10.48 | 100 | — | — |
| 2000-06-19 | $5.88 | $10.37 | 1,300 | — | — |
| 2000-06-16 | $5.75 | $10.14 | 200 | — | — |
| 2000-06-15 | $5.69 | $10.03 | 2,200 | — | — |
| 2000-06-14 | $5.63 | $9.92 | 3,100 | — | — |
| 2000-06-13 | $5.88 | $10.37 | 1,000 | — | — |
| 2000-06-12 | $5.94 | $10.48 | 4,100 | — | — |
| 2000-06-09 | $5.94 | $10.48 | 1,200 | — | — |
| 2000-06-08 | $5.94 | $10.48 | 500 | — | — |
| 2000-06-07 | $5.81 | $10.25 | 1,800 | — | — |
| 2000-06-06 | $5.94 | $10.48 | 400 | — | — |
| 2000-06-05 | $5.94 | $10.48 | 100 | — | — |
| 2000-06-02 | $5.94 | $10.48 | 2,000 | — | — |
| 2000-06-01 | $5.88 | $10.37 | 1,700 | — | — |
| 2000-05-31 | $5.94 | $10.48 | 5,000 | — | — |
| 2000-05-30 | $6.00 | $10.59 | 6,500 | — | — |
| 2000-05-26 | $5.69 | $10.03 | 3,400 | — | — |
| 2000-05-25 | $5.88 | $10.37 | 2,700 | — | — |
| 2000-05-24 | $6.00 | $10.59 | 45,900 | — | — |
| 2000-05-23 | $6.00 | $10.59 | 10,300 | — | — |
| 2000-05-22 | $5.75 | $10.14 | 9,300 | — | — |
| 2000-05-19 | $5.56 | $9.81 | 7,300 | — | — |
| 2000-05-18 | $5.81 | $10.25 | 2,600 | — | — |
| 2000-05-17 | $5.56 | $9.81 | 1,000 | — | — |
| 2000-05-16 | $5.63 | $9.92 | 700 | — | — |
| 2000-05-15 | $5.63 | $9.92 | 200 | — | — |
| 2000-05-12 | $5.63 | $9.92 | 5,700 | — | — |
| 2000-05-11 | $5.69 | $10.03 | 5,600 | — | — |
| 2000-05-10 | $5.81 | $10.25 | 4,000 | — | — |
| 2000-05-09 | $5.88 | $10.37 | 8,600 | — | — |
| 2000-05-08 | $5.81 | $10.25 | 12,900 | — | — |
| 2000-05-05 | $5.69 | $10.03 | 1,000 | — | — |
| 2000-05-04 | $5.81 | $10.25 | 3,600 | — | — |
| 2000-05-03 | $5.75 | $10.14 | 100 | — | — |
| 2000-05-02 | $5.75 | $10.14 | 2,900 | — | — |
| 2000-05-01 | $5.88 | $10.37 | 400 | — | — |
| 2000-04-28 | $5.81 | $10.25 | 1,400 | — | — |
| 2000-04-27 | $5.75 | $10.14 | 2,900 | — | — |
| 2000-04-26 | $5.81 | $10.25 | 1,100 | — | — |
| 2000-04-25 | $5.81 | $10.25 | 17,000 | — | — |
| 2000-04-24 | $6.00 | $10.59 | 10,200 | — | — |
| 2000-04-20 | $5.81 | $10.25 | 21,300 | — | — |
| 2000-04-19 | $5.69 | $10.03 | 13,800 | — | — |
| 2000-04-18 | $5.63 | $9.92 | 6,000 | — | — |
| 2000-04-17 | $5.50 | $9.70 | 18,300 | — | — |
| 2000-04-14 | $5.44 | $9.59 | 3,300 | — | — |
| 2000-04-13 | $5.38 | $9.48 | 0 | — | — |
| 2000-04-12 | $5.38 | $9.48 | 2,000 | — | — |
| 2000-04-11 | $5.25 | $9.26 | 7,300 | — | — |
| 2000-04-10 | $5.38 | $9.48 | 15,700 | — | — |
| 2000-04-07 | $5.38 | $9.48 | 300 | — | — |
| 2000-04-06 | $5.38 | $9.48 | 5,900 | — | — |
| 2000-04-05 | $5.25 | $9.26 | 1,500 | — | — |
| 2000-04-04 | $5.19 | $9.15 | 2,500 | — | — |
| 2000-04-03 | $5.25 | $9.26 | 3,600 | — | — |
| 2000-03-31 | $5.25 | $9.26 | 7,800 | — | — |
| 2000-03-30 | $5.13 | $9.04 | 2,500 | — | — |
| 2000-03-29 | $5.19 | $9.15 | 3,700 | — | — |
| 2000-03-28 | $5.25 | $9.05 | 3,400 | — | — |
| 2000-03-27 | $5.25 | $9.05 | 3,100 | — | — |
| 2000-03-24 | $5.25 | $9.05 | 5,600 | — | — |
| 2000-03-23 | $5.31 | $9.16 | 9,700 | — | — |
| 2000-03-22 | $5.44 | $9.37 | 1,500 | — | — |
| 2000-03-21 | $5.44 | $9.37 | 9,700 | — | — |
| 2000-03-20 | $5.38 | $9.27 | 15,600 | — | — |
| 2000-03-17 | $5.31 | $9.16 | 46,400 | — | — |
| 2000-03-16 | $5.38 | $9.27 | 1,400 | — | — |
| 2000-03-15 | $5.38 | $9.27 | 5,000 | — | — |
| 2000-03-14 | $5.38 | $9.27 | 2,100 | — | — |
| 2000-03-13 | $5.38 | $9.27 | 28,100 | — | — |
| 2000-03-10 | $5.44 | $9.37 | 44,000 | — | — |
| 2000-03-09 | $5.06 | $8.73 | 17,900 | — | — |
| 2000-03-08 | $5.06 | $8.73 | 3,000 | — | — |
| 2000-03-07 | $5.06 | $8.73 | 4,500 | — | — |
| 2000-03-06 | $5.06 | $8.73 | 2,800 | — | — |
| 2000-03-03 | $5.06 | $8.73 | 4,300 | — | — |
| 2000-03-02 | $5.13 | $8.84 | 8,800 | — | — |
| 2000-03-01 | $5.06 | $8.73 | 4,100 | — | — |
| 2000-02-29 | $5.06 | $8.73 | 62,500 | — | — |
| 2000-02-28 | $5.06 | $8.73 | 2,000 | — | — |
| 2000-02-25 | $5.06 | $8.73 | 2,200 | — | — |
| 2000-02-24 | $5.06 | $8.73 | 100 | — | — |
| 2000-02-23 | $5.06 | $8.73 | 6,200 | — | — |
| 2000-02-22 | $5.06 | $8.73 | 1,100 | — | — |
| 2000-02-18 | $5.06 | $8.73 | 1,000 | — | — |
| 2000-02-17 | $5.06 | $8.73 | 0 | — | — |
| 2000-02-16 | $5.06 | $8.73 | 4,800 | — | — |
| 2000-02-15 | $5.19 | $8.94 | 4,700 | — | — |
| 2000-02-14 | $5.06 | $8.73 | 4,900 | — | — |
| 2000-02-11 | $5.13 | $8.84 | 16,900 | — | — |
| 2000-02-10 | $5.25 | $9.05 | 1,200 | — | — |
| 2000-02-09 | $5.25 | $9.05 | 6,600 | — | — |
| 2000-02-08 | $5.25 | $9.05 | 24,600 | — | — |
| 2000-02-07 | $5.06 | $8.73 | 1,800 | — | — |
| 2000-02-04 | $5.00 | $8.62 | 1,000 | — | — |
| 2000-02-03 | $5.00 | $8.62 | 4,100 | — | — |
| 2000-02-02 | $5.00 | $8.62 | 11,600 | — | — |
| 2000-02-01 | $5.00 | $8.62 | 1,600 | — | — |
| 2000-01-31 | $5.06 | $8.73 | 40,800 | — | — |
| 2000-01-28 | $5.06 | $8.73 | 21,200 | — | — |
| 2000-01-27 | $5.13 | $8.84 | 18,900 | — | — |
| 2000-01-26 | $5.19 | $8.94 | 5,000 | — | — |
| 2000-01-25 | $5.13 | $8.84 | 18,200 | — | — |
| 2000-01-24 | $5.13 | $8.84 | 63,300 | — | — |
| 2000-01-21 | $5.19 | $8.94 | 38,100 | — | — |
| 2000-01-20 | $5.13 | $8.84 | 27,500 | — | — |
| 2000-01-19 | $5.13 | $8.84 | 8,000 | — | — |
| 2000-01-18 | $5.25 | $9.05 | 23,200 | — | — |
| 2000-01-14 | $5.19 | $8.94 | 17,800 | — | — |
| 2000-01-13 | $5.19 | $8.94 | 9,700 | — | — |
| 2000-01-12 | $5.00 | $8.62 | 9,100 | — | — |
| 2000-01-11 | $5.13 | $8.84 | 22,900 | — | — |
| 2000-01-10 | $5.00 | $8.62 | 23,000 | — | — |
| 2000-01-07 | $4.94 | $8.51 | 22,900 | — | — |
| 2000-01-06 | $4.94 | $8.51 | 0 | — | — |
| 2000-01-05 | $4.94 | $8.51 | 2,400 | — | — |
| 2000-01-04 | $4.81 | $8.30 | 3,000 | — | — |
| 2000-01-03 | $4.88 | $8.40 | 52,000 | — | — |