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
- 1996-09-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $6.50 | $6.50 | 221,100 |
| 2000-12-28 | $6.56 | $6.56 | 364,100 |
| 2000-12-27 | $6.47 | $6.47 | 367,300 |
| 2000-12-26 | $6.38 | $6.38 | 1,274,900 |
| 2000-12-22 | $6.47 | $6.47 | 244,400 |
| 2000-12-21 | $6.63 | $6.62 | 1,611,100 |
| 2000-12-20 | $6.06 | $6.06 | 331,900 |
| 2000-12-19 | $6.06 | $6.06 | 89,100 |
| 2000-12-18 | $6.16 | $6.16 | 238,300 |
| 2000-12-15 | $6.06 | $6.06 | 709,100 |
| 2000-12-14 | $5.50 | $5.50 | 114,100 |
| 2000-12-13 | $5.72 | $5.72 | 98,000 |
| 2000-12-12 | $5.69 | $5.69 | 68,100 |
| 2000-12-11 | $5.69 | $5.69 | 74,600 |
| 2000-12-08 | $5.63 | $5.62 | 252,400 |
| 2000-12-07 | $5.44 | $5.44 | 93,600 |
| 2000-12-06 | $5.47 | $5.47 | 80,000 |
| 2000-12-05 | $5.50 | $5.50 | 124,700 |
| 2000-12-04 | $5.38 | $5.38 | 57,800 |
| 2000-12-01 | $5.44 | $5.44 | 84,700 |
| 2000-11-30 | $5.50 | $5.50 | 137,800 |
| 2000-11-29 | $5.31 | $5.31 | 104,500 |
| 2000-11-28 | $5.44 | $5.44 | 25,600 |
| 2000-11-27 | $5.50 | $5.50 | 52,800 |
| 2000-11-24 | $5.63 | $5.62 | 68,900 |
| 2000-11-22 | $5.69 | $5.69 | 126,100 |
| 2000-11-21 | $5.25 | $5.25 | 89,500 |
| 2000-11-20 | $5.06 | $5.06 | 253,900 |
| 2000-11-17 | $5.06 | $5.06 | 108,100 |
| 2000-11-16 | $4.94 | $4.94 | 103,200 |
| 2000-11-15 | $4.94 | $4.94 | 146,000 |
| 2000-11-14 | $5.00 | $5.00 | 135,000 |
| 2000-11-13 | $5.00 | $5.00 | 26,300 |
| 2000-11-10 | $5.13 | $5.13 | 184,300 |
| 2000-11-09 | $4.91 | $4.91 | 80,000 |
| 2000-11-08 | $5.31 | $5.31 | 43,100 |
| 2000-11-07 | $5.44 | $5.44 | 46,400 |
| 2000-11-06 | $5.59 | $5.59 | 87,500 |
| 2000-11-03 | $5.84 | $5.84 | 239,400 |
| 2000-11-02 | $4.81 | $4.81 | 156,700 |
| 2000-11-01 | $4.59 | $4.59 | 157,300 |
| 2000-10-31 | $4.91 | $4.91 | 330,900 |
| 2000-10-30 | $4.69 | $4.69 | 67,000 |
| 2000-10-27 | $4.81 | $4.81 | 92,600 |
| 2000-10-26 | $4.69 | $4.69 | 84,100 |
| 2000-10-25 | $4.69 | $4.69 | 43,500 |
| 2000-10-24 | $4.88 | $4.87 | 24,800 |
| 2000-10-23 | $4.69 | $4.69 | 103,500 |
| 2000-10-20 | $5.00 | $5.00 | 9,800 |
| 2000-10-19 | $4.94 | $4.94 | 122,200 |
| 2000-10-18 | $5.00 | $5.00 | 65,800 |
| 2000-10-17 | $5.00 | $5.00 | 205,100 |
| 2000-10-16 | $4.72 | $4.72 | 157,100 |
| 2000-10-13 | $4.75 | $4.75 | 341,900 |
| 2000-10-12 | $5.00 | $5.00 | 75,700 |
| 2000-10-11 | $5.00 | $5.00 | 63,000 |
| 2000-10-10 | $4.88 | $4.87 | 121,500 |
| 2000-10-09 | $5.13 | $5.13 | 48,200 |
| 2000-10-06 | $5.13 | $5.13 | 50,600 |
| 2000-10-05 | $5.13 | $5.13 | 78,800 |
| 2000-10-04 | $5.19 | $5.19 | 102,700 |
| 2000-10-03 | $4.84 | $4.84 | 92,600 |
| 2000-10-02 | $5.00 | $5.00 | 26,300 |
| 2000-09-29 | $5.25 | $5.25 | 60,300 |
| 2000-09-28 | $5.06 | $5.06 | 86,900 |
| 2000-09-27 | $4.84 | $4.84 | 93,200 |
| 2000-09-26 | $5.13 | $5.13 | 91,900 |
| 2000-09-25 | $5.19 | $5.19 | 136,500 |
| 2000-09-22 | $5.31 | $5.31 | 124,900 |
| 2000-09-21 | $5.34 | $5.34 | 106,100 |
| 2000-09-20 | $5.44 | $5.44 | 147,100 |
| 2000-09-19 | $5.50 | $5.50 | 90,500 |
| 2000-09-18 | $5.75 | $5.75 | 57,800 |
| 2000-09-15 | $5.81 | $5.81 | 81,300 |
| 2000-09-14 | $5.81 | $5.81 | 80,700 |
| 2000-09-13 | $5.88 | $5.87 | 169,100 |
| 2000-09-12 | $5.88 | $5.87 | 103,800 |
| 2000-09-11 | $5.75 | $5.75 | 91,000 |
| 2000-09-08 | $6.13 | $6.13 | 95,200 |
| 2000-09-07 | $6.38 | $6.38 | 63,600 |
| 2000-09-06 | $6.06 | $6.06 | 62,400 |
| 2000-09-05 | $6.00 | $6.00 | 90,700 |
| 2000-09-01 | $5.97 | $5.97 | 332,300 |
| 2000-08-31 | $6.25 | $6.25 | 178,100 |
| 2000-08-30 | $6.63 | $6.62 | 223,100 |
| 2000-08-29 | $7.00 | $7.00 | 162,200 |
| 2000-08-28 | $6.94 | $6.94 | 181,600 |
| 2000-08-25 | $7.00 | $7.00 | 195,600 |
| 2000-08-24 | $6.94 | $6.94 | 51,600 |
| 2000-08-23 | $6.88 | $6.87 | 191,400 |
| 2000-08-22 | $6.80 | $6.80 | 108,100 |
| 2000-08-21 | $6.75 | $6.75 | 173,800 |
| 2000-08-18 | $6.50 | $6.50 | 124,500 |
| 2000-08-17 | $6.38 | $6.38 | 145,000 |
| 2000-08-16 | $6.75 | $6.75 | 75,900 |
| 2000-08-15 | $6.75 | $6.75 | 126,600 |
| 2000-08-14 | $6.56 | $6.56 | 761,700 |
| 2000-08-11 | $6.25 | $6.25 | 178,700 |
| 2000-08-10 | $6.81 | $6.81 | 124,000 |
| 2000-08-09 | $6.69 | $6.69 | 98,200 |
| 2000-08-08 | $6.69 | $6.69 | 164,100 |
| 2000-08-07 | $6.38 | $6.38 | 167,700 |
| 2000-08-04 | $6.69 | $6.69 | 121,100 |
| 2000-08-03 | $6.63 | $6.62 | 99,200 |
| 2000-08-02 | $6.69 | $6.69 | 432,700 |
| 2000-08-01 | $6.81 | $6.81 | 119,400 |
| 2000-07-31 | $6.47 | $6.47 | 74,600 |
| 2000-07-28 | $6.38 | $6.38 | 221,700 |
| 2000-07-27 | $6.38 | $6.38 | 174,300 |
| 2000-07-26 | $6.69 | $6.69 | 27,400 |
| 2000-07-25 | $6.63 | $6.62 | 138,900 |
| 2000-07-24 | $7.00 | $7.00 | 225,600 |
| 2000-07-21 | $6.44 | $6.44 | 106,200 |
| 2000-07-20 | $6.44 | $6.44 | 50,000 |
| 2000-07-19 | $6.44 | $6.44 | 42,600 |
| 2000-07-18 | $6.63 | $6.62 | 111,700 |
| 2000-07-17 | $6.50 | $6.50 | 186,100 |
| 2000-07-14 | $6.50 | $6.50 | 36,800 |
| 2000-07-13 | $6.63 | $6.62 | 60,300 |
| 2000-07-12 | $6.50 | $6.50 | 169,300 |
| 2000-07-11 | $6.38 | $6.38 | 85,700 |
| 2000-07-10 | $6.31 | $6.31 | 153,400 |
| 2000-07-07 | $6.50 | $6.50 | 45,000 |
| 2000-07-06 | $6.53 | $6.53 | 100,500 |
| 2000-07-05 | $6.88 | $6.87 | 190,400 |
| 2000-07-03 | $6.88 | $6.87 | 52,000 |
| 2000-06-30 | $6.69 | $6.69 | 1,233,500 |
| 2000-06-29 | $5.81 | $5.81 | 363,500 |
| 2000-06-28 | $6.75 | $6.75 | 141,700 |
| 2000-06-27 | $6.75 | $6.75 | 229,700 |
| 2000-06-26 | $6.50 | $6.50 | 185,600 |
| 2000-06-23 | $5.78 | $5.78 | 256,300 |
| 2000-06-22 | $5.50 | $5.50 | 107,900 |
| 2000-06-21 | $5.59 | $5.59 | 189,600 |
| 2000-06-20 | $5.25 | $5.25 | 85,800 |
| 2000-06-19 | $5.50 | $5.50 | 94,500 |
| 2000-06-16 | $5.56 | $5.56 | 160,300 |
| 2000-06-15 | $5.31 | $5.31 | 120,000 |
| 2000-06-14 | $5.19 | $5.19 | 257,300 |
| 2000-06-13 | $5.03 | $5.03 | 244,300 |
| 2000-06-12 | $5.00 | $5.00 | 272,600 |
| 2000-06-09 | $5.41 | $5.41 | 147,500 |
| 2000-06-08 | $5.38 | $5.38 | 137,400 |
| 2000-06-07 | $5.28 | $5.28 | 73,700 |
| 2000-06-06 | $5.13 | $5.13 | 102,300 |
| 2000-06-05 | $5.31 | $5.31 | 269,800 |
| 2000-06-02 | $5.50 | $5.50 | 119,600 |
| 2000-06-01 | $5.44 | $5.44 | 579,500 |
| 2000-05-31 | $5.00 | $5.00 | 359,900 |
| 2000-05-30 | $5.19 | $5.19 | 234,900 |
| 2000-05-26 | $6.06 | $6.06 | 126,900 |
| 2000-05-25 | $6.41 | $6.41 | 131,200 |
| 2000-05-24 | $6.34 | $6.34 | 141,300 |
| 2000-05-23 | $6.53 | $6.53 | 120,500 |
| 2000-05-22 | $6.88 | $6.87 | 108,600 |
| 2000-05-19 | $7.00 | $7.00 | 134,400 |
| 2000-05-18 | $6.88 | $6.87 | 390,600 |
| 2000-05-17 | $7.13 | $7.13 | 202,300 |
| 2000-05-16 | $7.25 | $7.25 | 107,000 |
| 2000-05-15 | $7.00 | $7.00 | 105,900 |
| 2000-05-12 | $6.50 | $6.50 | 214,000 |
| 2000-05-11 | $6.31 | $6.31 | 90,800 |
| 2000-05-10 | $6.38 | $6.38 | 99,800 |
| 2000-05-09 | $6.25 | $6.25 | 38,100 |
| 2000-05-08 | $6.13 | $6.13 | 102,700 |
| 2000-05-05 | $6.50 | $6.50 | 183,500 |
| 2000-05-04 | $6.75 | $6.75 | 123,500 |
| 2000-05-03 | $6.19 | $6.19 | 349,200 |
| 2000-05-02 | $6.50 | $6.50 | 116,600 |
| 2000-05-01 | $6.75 | $6.75 | 70,300 |
| 2000-04-28 | $6.56 | $6.56 | 130,000 |
| 2000-04-27 | $7.25 | $7.25 | 136,600 |
| 2000-04-26 | $7.88 | $7.87 | 427,900 |
| 2000-04-25 | $7.13 | $7.13 | 89,600 |
| 2000-04-24 | $6.38 | $6.38 | 144,400 |
| 2000-04-20 | $6.88 | $6.87 | 131,500 |
| 2000-04-19 | $7.31 | $7.31 | 173,800 |
| 2000-04-18 | $6.44 | $6.44 | 176,700 |
| 2000-04-17 | $6.16 | $6.16 | 319,400 |
| 2000-04-14 | $6.56 | $6.56 | 209,500 |
| 2000-04-13 | $6.81 | $6.81 | 122,200 |
| 2000-04-12 | $7.00 | $7.00 | 100,200 |
| 2000-04-11 | $7.44 | $7.44 | 127,400 |
| 2000-04-10 | $7.75 | $7.75 | 159,600 |
| 2000-04-07 | $8.44 | $8.44 | 90,000 |
| 2000-04-06 | $8.53 | $8.53 | 121,300 |
| 2000-04-05 | $8.00 | $8.00 | 135,100 |
| 2000-04-04 | $6.72 | $6.72 | 262,000 |
| 2000-04-03 | $7.38 | $7.37 | 106,400 |
| 2000-03-31 | $7.94 | $7.94 | 182,300 |
| 2000-03-30 | $7.88 | $7.87 | 315,400 |
| 2000-03-29 | $8.13 | $8.13 | 199,800 |
| 2000-03-28 | $8.50 | $8.50 | 135,200 |
| 2000-03-27 | $8.94 | $8.94 | 89,800 |
| 2000-03-24 | $9.00 | $9.00 | 334,800 |
| 2000-03-23 | $9.19 | $9.19 | 467,500 |
| 2000-03-22 | $8.38 | $8.38 | 101,400 |
| 2000-03-21 | $8.38 | $8.38 | 191,800 |
| 2000-03-20 | $8.38 | $8.38 | 161,300 |
| 2000-03-17 | $9.00 | $9.00 | 253,900 |
| 2000-03-16 | $9.00 | $9.00 | 185,300 |
| 2000-03-15 | $9.38 | $9.38 | 109,000 |
| 2000-03-14 | $9.63 | $9.62 | 79,200 |
| 2000-03-13 | $9.94 | $9.94 | 229,000 |
| 2000-03-10 | $10.56 | $10.56 | 429,300 |
| 2000-03-09 | $10.13 | $10.13 | 157,500 |
| 2000-03-08 | $10.13 | $10.13 | 242,800 |
| 2000-03-07 | $10.13 | $10.13 | 396,200 |
| 2000-03-06 | $10.38 | $10.38 | 667,600 |
| 2000-03-03 | $10.94 | $10.94 | 358,300 |
| 2000-03-02 | $11.75 | $11.75 | 294,700 |
| 2000-03-01 | $12.00 | $12.00 | 580,100 |
| 2000-02-29 | $11.25 | $11.25 | 301,000 |
| 2000-02-28 | $11.00 | $11.00 | 581,800 |
| 2000-02-25 | $9.94 | $9.94 | 282,500 |
| 2000-02-24 | $10.13 | $10.13 | 131,700 |
| 2000-02-23 | $10.13 | $10.13 | 203,400 |
| 2000-02-22 | $9.81 | $9.81 | 131,500 |
| 2000-02-18 | $9.88 | $9.87 | 270,200 |
| 2000-02-17 | $9.88 | $9.87 | 281,900 |
| 2000-02-16 | $9.38 | $9.38 | 163,500 |
| 2000-02-15 | $9.31 | $9.31 | 215,600 |
| 2000-02-14 | $9.19 | $9.19 | 186,900 |
| 2000-02-11 | $8.88 | $8.87 | 154,100 |
| 2000-02-10 | $8.56 | $8.56 | 235,100 |
| 2000-02-09 | $8.38 | $8.38 | 208,200 |
| 2000-02-08 | $7.94 | $7.94 | 368,000 |
| 2000-02-07 | $8.69 | $8.69 | 99,300 |
| 2000-02-04 | $9.00 | $9.00 | 149,000 |
| 2000-02-03 | $9.63 | $9.62 | 175,300 |
| 2000-02-02 | $9.50 | $9.50 | 185,800 |
| 2000-02-01 | $8.88 | $8.87 | 77,600 |
| 2000-01-31 | $8.77 | $8.77 | 125,900 |
| 2000-01-28 | $8.88 | $8.87 | 118,400 |
| 2000-01-27 | $9.50 | $9.50 | 421,400 |
| 2000-01-26 | $9.00 | $9.00 | 403,000 |
| 2000-01-25 | $8.25 | $8.25 | 181,700 |
| 2000-01-24 | $8.19 | $8.19 | 258,300 |
| 2000-01-21 | $7.84 | $7.84 | 86,300 |
| 2000-01-20 | $8.13 | $8.13 | 117,800 |
| 2000-01-19 | $8.19 | $8.19 | 101,800 |
| 2000-01-18 | $8.16 | $8.16 | 150,600 |
| 2000-01-14 | $8.25 | $8.25 | 179,700 |
| 2000-01-13 | $8.00 | $8.00 | 161,000 |
| 2000-01-12 | $7.55 | $7.55 | 147,500 |
| 2000-01-11 | $8.13 | $8.13 | 197,800 |
| 2000-01-10 | $8.13 | $8.13 | 107,100 |
| 2000-01-07 | $8.28 | $8.28 | 188,500 |
| 2000-01-06 | $8.06 | $8.06 | 175,500 |
| 2000-01-05 | $7.75 | $7.75 | 114,000 |
| 2000-01-04 | $7.56 | $7.56 | 126,500 |
| 2000-01-03 | $8.00 | $8.00 | 91,400 |