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
- 2000-05-22 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 | $6.11 | $6.11 | 0 |
| 2000-12-28 | $6.11 | $6.11 | 0 |
| 2000-12-27 | $6.11 | $6.11 | 0 |
| 2000-12-26 | $6.11 | $6.11 | 0 |
| 2000-12-22 | $6.11 | $6.11 | 0 |
| 2000-12-21 | $6.11 | $6.11 | 0 |
| 2000-12-20 | $6.11 | $6.11 | 2,047 |
| 2000-12-19 | $6.11 | $6.11 | 0 |
| 2000-12-18 | $6.11 | $6.11 | 0 |
| 2000-12-15 | $6.11 | $6.11 | 0 |
| 2000-12-14 | $6.11 | $6.11 | 0 |
| 2000-12-13 | $6.11 | $6.11 | 0 |
| 2000-12-12 | $6.11 | $6.11 | 0 |
| 2000-12-11 | $6.11 | $6.11 | 0 |
| 2000-12-08 | $6.11 | $6.11 | 2,047 |
| 2000-12-07 | $5.86 | $5.86 | 1,228 |
| 2000-12-06 | $5.86 | $5.86 | 2,047 |
| 2000-12-05 | $5.71 | $5.71 | 0 |
| 2000-12-04 | $5.71 | $5.71 | 0 |
| 2000-12-01 | $5.71 | $5.71 | 0 |
| 2000-11-30 | $5.71 | $5.71 | 2,047 |
| 2000-11-29 | $5.80 | $5.80 | 0 |
| 2000-11-28 | $5.80 | $5.80 | 0 |
| 2000-11-27 | $5.80 | $5.80 | 0 |
| 2000-11-24 | $5.80 | $5.80 | 0 |
| 2000-11-22 | $5.80 | $5.80 | 0 |
| 2000-11-21 | $5.80 | $5.80 | 0 |
| 2000-11-20 | $5.80 | $5.80 | 819 |
| 2000-11-17 | $5.86 | $5.86 | 0 |
| 2000-11-16 | $5.86 | $5.86 | 0 |
| 2000-11-15 | $5.86 | $5.86 | 0 |
| 2000-11-14 | $5.86 | $5.86 | 205 |
| 2000-11-13 | $5.71 | $5.71 | 0 |
| 2000-11-10 | $5.71 | $5.71 | 0 |
| 2000-11-09 | $5.71 | $5.71 | 0 |
| 2000-11-08 | $5.71 | $5.71 | 0 |
| 2000-11-07 | $5.71 | $5.71 | 0 |
| 2000-11-06 | $5.71 | $5.71 | 0 |
| 2000-11-03 | $5.71 | $5.71 | 0 |
| 2000-11-02 | $5.71 | $5.71 | 0 |
| 2000-11-01 | $5.71 | $5.71 | 0 |
| 2000-10-31 | $5.71 | $5.71 | 4,914 |
| 2000-10-30 | $5.74 | $5.74 | 0 |
| 2000-10-27 | $5.74 | $5.74 | 0 |
| 2000-10-26 | $5.74 | $5.74 | 0 |
| 2000-10-25 | $5.74 | $5.74 | 0 |
| 2000-10-24 | $5.74 | $5.74 | 0 |
| 2000-10-23 | $5.74 | $5.74 | 0 |
| 2000-10-20 | $5.74 | $5.74 | 0 |
| 2000-10-19 | $5.74 | $5.74 | 0 |
| 2000-10-18 | $5.74 | $5.74 | 0 |
| 2000-10-17 | $5.74 | $5.74 | 1,024 |
| 2000-10-16 | $5.74 | $5.74 | 6,142 |
| 2000-10-13 | $5.77 | $5.77 | 1,024 |
| 2000-10-12 | $5.80 | $5.80 | 0 |
| 2000-10-11 | $5.80 | $5.80 | 0 |
| 2000-10-10 | $5.80 | $5.80 | 30,710 |
| 2000-10-09 | $5.75 | $5.75 | 1,024 |
| 2000-10-06 | $5.74 | $5.74 | 0 |
| 2000-10-05 | $5.74 | $5.74 | 0 |
| 2000-10-04 | $5.74 | $5.74 | 0 |
| 2000-10-03 | $5.74 | $5.74 | 0 |
| 2000-10-02 | $5.74 | $5.74 | 0 |
| 2000-09-29 | $5.74 | $5.74 | 0 |
| 2000-09-28 | $5.74 | $5.74 | 0 |
| 2000-09-27 | $5.74 | $5.74 | 0 |
| 2000-09-26 | $5.74 | $5.74 | 0 |
| 2000-09-25 | $5.74 | $5.74 | 0 |
| 2000-09-22 | $5.74 | $5.74 | 0 |
| 2000-09-21 | $5.74 | $5.74 | 819 |
| 2000-09-20 | $5.68 | $5.68 | 409 |
| 2000-09-19 | $5.59 | $5.59 | 819 |
| 2000-09-18 | $5.59 | $5.59 | 0 |
| 2000-09-15 | $5.59 | $5.59 | 0 |
| 2000-09-14 | $5.59 | $5.59 | 0 |
| 2000-09-13 | $5.59 | $5.59 | 0 |
| 2000-09-12 | $5.59 | $5.59 | 1,228 |
| 2000-09-11 | $5.62 | $5.62 | 0 |
| 2000-09-08 | $5.62 | $5.62 | 0 |
| 2000-09-07 | $5.62 | $5.62 | 0 |
| 2000-09-06 | $5.62 | $5.62 | 0 |
| 2000-09-05 | $5.62 | $5.62 | 0 |
| 2000-09-01 | $5.62 | $5.62 | 0 |
| 2000-08-31 | $5.62 | $5.62 | 0 |
| 2000-08-30 | $5.62 | $5.62 | 5,732 |
| 2000-08-29 | $5.37 | $5.37 | 0 |
| 2000-08-28 | $5.37 | $5.37 | 0 |
| 2000-08-25 | $5.37 | $5.37 | 13,103 |
| 2000-08-24 | $5.31 | $5.31 | 0 |
| 2000-08-23 | $5.31 | $5.31 | 6,551 |
| 2000-08-22 | $5.31 | $5.31 | 0 |
| 2000-08-21 | $5.31 | $5.31 | 4,095 |
| 2000-08-18 | $5.19 | $5.19 | 4,095 |
| 2000-08-17 | $5.31 | $5.31 | 409 |
| 2000-08-16 | $5.31 | $5.31 | 409 |
| 2000-08-15 | $5.07 | $5.07 | 2,866 |
| 2000-08-14 | $5.07 | $5.07 | 2,866 |
| 2000-08-11 | $5.07 | $5.07 | 0 |
| 2000-08-10 | $5.07 | $5.07 | 0 |
| 2000-08-09 | $5.07 | $5.07 | 0 |
| 2000-08-08 | $5.07 | $5.07 | 0 |
| 2000-08-07 | $5.07 | $5.07 | 0 |
| 2000-08-04 | $5.07 | $5.07 | 0 |
| 2000-08-03 | $5.07 | $5.07 | 0 |
| 2000-08-02 | $5.07 | $5.07 | 2,866 |
| 2000-08-01 | $5.37 | $5.37 | 0 |
| 2000-07-31 | $5.37 | $5.37 | 4,504 |
| 2000-07-28 | $5.27 | $5.27 | 0 |
| 2000-07-27 | $5.27 | $5.27 | 0 |
| 2000-07-26 | $5.27 | $5.27 | 0 |
| 2000-07-25 | $5.27 | $5.27 | 5,323 |
| 2000-07-24 | $5.28 | $5.28 | 8,189 |
| 2000-07-21 | $5.37 | $5.37 | 0 |
| 2000-07-20 | $5.37 | $5.37 | 1,228 |
| 2000-07-19 | $5.25 | $5.25 | 819 |
| 2000-07-18 | $5.07 | $5.07 | 0 |
| 2000-07-17 | $5.07 | $5.07 | 0 |
| 2000-07-14 | $5.07 | $5.07 | 0 |
| 2000-07-13 | $5.07 | $5.07 | 0 |
| 2000-07-12 | $5.07 | $5.07 | 0 |
| 2000-07-11 | $5.07 | $5.07 | 0 |
| 2000-07-10 | $5.07 | $5.07 | 5,118 |
| 2000-07-07 | $5.19 | $5.19 | 0 |
| 2000-07-06 | $5.19 | $5.19 | 2,047 |
| 2000-07-05 | $5.10 | $5.10 | 0 |
| 2000-07-03 | $5.10 | $5.10 | 819 |
| 2000-06-30 | $5.19 | $5.19 | 0 |
| 2000-06-29 | $5.19 | $5.19 | 0 |
| 2000-06-28 | $5.19 | $5.19 | 1,228 |
| 2000-06-27 | $5.07 | $5.07 | 0 |
| 2000-06-26 | $5.07 | $5.07 | 0 |
| 2000-06-23 | $5.07 | $5.07 | 0 |
| 2000-06-22 | $5.07 | $5.07 | 0 |
| 2000-06-21 | $5.07 | $5.07 | 0 |
| 2000-06-20 | $5.07 | $5.07 | 0 |
| 2000-06-19 | $5.07 | $5.07 | 0 |
| 2000-06-16 | $5.07 | $5.07 | 12,284 |
| 2000-06-15 | $5.07 | $5.07 | 8,189 |
| 2000-06-14 | $5.01 | $5.01 | 4,095 |
| 2000-06-13 | $5.01 | $5.01 | 0 |
| 2000-06-12 | $5.01 | $5.01 | 0 |
| 2000-06-09 | $5.01 | $5.01 | 0 |
| 2000-06-08 | $5.01 | $5.01 | 2,457 |
| 2000-06-07 | $4.88 | $4.88 | 0 |
| 2000-06-06 | $4.88 | $4.88 | 0 |
| 2000-06-05 | $4.88 | $4.88 | 2,047 |
| 2000-06-02 | $4.95 | $4.95 | 0 |
| 2000-06-01 | $4.95 | $4.95 | 0 |
| 2000-05-31 | $4.95 | $4.95 | 0 |
| 2000-05-30 | $4.95 | $4.95 | 4,095 |
| 2000-05-26 | $4.88 | $4.88 | 2,457 |
| 2000-05-25 | $5.01 | $5.01 | 0 |
| 2000-05-24 | $5.01 | $5.01 | 0 |
| 2000-05-23 | $5.01 | $5.01 | 0 |
| 2000-05-22 | $5.01 | $5.01 | 5,528 |