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
- 1994-04-29 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 | $5.50 | $5.82 | 0 |
| 2000-12-28 | $5.50 | $5.82 | 0 |
| 2000-12-27 | $5.50 | $5.82 | 0 |
| 2000-12-26 | $5.50 | $5.82 | 1,800 |
| 2000-12-22 | $5.52 | $5.85 | 0 |
| 2000-12-21 | $5.52 | $5.85 | 1,200 |
| 2000-12-20 | $5.54 | $5.87 | 0 |
| 2000-12-19 | $5.54 | $5.87 | 1,200 |
| 2000-12-18 | $5.67 | $6.00 | 0 |
| 2000-12-15 | $5.67 | $6.00 | 0 |
| 2000-12-14 | $5.67 | $6.00 | 6,600 |
| 2000-12-13 | $5.52 | $5.85 | 0 |
| 2000-12-12 | $5.52 | $5.85 | 0 |
| 2000-12-11 | $5.52 | $5.85 | 0 |
| 2000-12-08 | $5.52 | $5.85 | 0 |
| 2000-12-07 | $5.52 | $5.85 | 1,500 |
| 2000-12-06 | $5.50 | $5.82 | 0 |
| 2000-12-05 | $5.50 | $5.82 | 600 |
| 2000-12-04 | $5.50 | $5.82 | 0 |
| 2000-12-01 | $5.50 | $5.82 | 0 |
| 2000-11-30 | $5.50 | $5.82 | 0 |
| 2000-11-29 | $5.50 | $5.82 | 600 |
| 2000-11-28 | $5.50 | $5.82 | 0 |
| 2000-11-27 | $5.50 | $5.82 | 0 |
| 2000-11-24 | $5.50 | $5.82 | 0 |
| 2000-11-22 | $5.50 | $5.82 | 18,000 |
| 2000-11-21 | $5.50 | $5.82 | 1,500 |
| 2000-11-20 | $5.52 | $5.85 | 1,200 |
| 2000-11-17 | $5.50 | $5.82 | 0 |
| 2000-11-16 | $5.50 | $5.82 | 1,500 |
| 2000-11-15 | $5.63 | $5.96 | 0 |
| 2000-11-14 | $5.63 | $5.96 | 0 |
| 2000-11-13 | $5.63 | $5.96 | 0 |
| 2000-11-10 | $5.63 | $5.96 | 0 |
| 2000-11-09 | $5.63 | $5.96 | 600 |
| 2000-11-08 | $5.46 | $5.78 | 0 |
| 2000-11-07 | $5.46 | $5.78 | 0 |
| 2000-11-06 | $5.46 | $5.78 | 0 |
| 2000-11-03 | $5.46 | $5.78 | 0 |
| 2000-11-02 | $5.46 | $5.78 | 0 |
| 2000-11-01 | $5.46 | $5.78 | 1,500 |
| 2000-10-31 | $5.46 | $5.78 | 0 |
| 2000-10-30 | $5.46 | $5.78 | 0 |
| 2000-10-27 | $5.46 | $5.78 | 0 |
| 2000-10-26 | $5.46 | $5.78 | 0 |
| 2000-10-25 | $5.46 | $5.78 | 0 |
| 2000-10-24 | $5.46 | $5.78 | 0 |
| 2000-10-23 | $5.46 | $5.78 | 0 |
| 2000-10-20 | $5.46 | $5.78 | 0 |
| 2000-10-19 | $5.46 | $5.78 | 0 |
| 2000-10-18 | $5.46 | $5.78 | 0 |
| 2000-10-17 | $5.46 | $5.78 | 12,900 |
| 2000-10-16 | $5.46 | $5.78 | 600 |
| 2000-10-13 | $5.54 | $5.87 | 0 |
| 2000-10-12 | $5.54 | $5.87 | 0 |
| 2000-10-11 | $5.54 | $5.87 | 0 |
| 2000-10-10 | $5.54 | $5.87 | 300 |
| 2000-10-09 | $5.46 | $5.78 | 0 |
| 2000-10-06 | $5.46 | $5.78 | 0 |
| 2000-10-05 | $5.46 | $5.78 | 0 |
| 2000-10-04 | $5.46 | $5.78 | 0 |
| 2000-10-03 | $5.46 | $5.78 | 0 |
| 2000-10-02 | $5.46 | $5.78 | 3,300 |
| 2000-09-29 | $5.46 | $5.78 | 0 |
| 2000-09-28 | $5.46 | $5.78 | 0 |
| 2000-09-27 | $5.46 | $5.78 | 0 |
| 2000-09-26 | $5.46 | $5.78 | 0 |
| 2000-09-25 | $5.46 | $5.78 | 0 |
| 2000-09-22 | $5.46 | $5.78 | 0 |
| 2000-09-21 | $5.46 | $5.78 | 0 |
| 2000-09-20 | $5.46 | $5.78 | 0 |
| 2000-09-19 | $5.46 | $5.78 | 0 |
| 2000-09-18 | $5.46 | $5.78 | 0 |
| 2000-09-15 | $5.46 | $5.78 | 0 |
| 2000-09-14 | $5.46 | $5.78 | 0 |
| 2000-09-13 | $5.46 | $5.78 | 2,400 |
| 2000-09-12 | $5.46 | $5.78 | 0 |
| 2000-09-11 | $5.46 | $5.78 | 600 |
| 2000-09-08 | $5.54 | $5.87 | 0 |
| 2000-09-07 | $5.54 | $5.87 | 12,000 |
| 2000-09-06 | $5.46 | $5.78 | 0 |
| 2000-09-05 | $5.46 | $5.78 | 0 |
| 2000-09-01 | $5.46 | $5.78 | 0 |
| 2000-08-31 | $5.46 | $5.78 | 0 |
| 2000-08-30 | $5.46 | $5.78 | 0 |
| 2000-08-29 | $5.46 | $5.78 | 7,800 |
| 2000-08-28 | $5.48 | $5.80 | 16,800 |
| 2000-08-25 | $5.46 | $5.78 | 0 |
| 2000-08-24 | $5.46 | $5.78 | 0 |
| 2000-08-23 | $5.46 | $5.78 | 0 |
| 2000-08-22 | $5.46 | $5.78 | 0 |
| 2000-08-21 | $5.46 | $5.78 | 0 |
| 2000-08-18 | $5.46 | $5.78 | 0 |
| 2000-08-17 | $5.46 | $5.78 | 0 |
| 2000-08-16 | $5.46 | $5.78 | 1,200 |
| 2000-08-15 | $5.54 | $5.87 | 600 |
| 2000-08-14 | $5.46 | $5.78 | 3,000 |
| 2000-08-11 | $5.46 | $5.78 | 0 |
| 2000-08-10 | $5.46 | $5.78 | 0 |
| 2000-08-09 | $5.46 | $5.78 | 0 |
| 2000-08-08 | $5.46 | $5.78 | 0 |
| 2000-08-07 | $5.46 | $5.78 | 0 |
| 2000-08-04 | $5.46 | $5.78 | 0 |
| 2000-08-03 | $5.46 | $5.78 | 0 |
| 2000-08-02 | $5.46 | $5.78 | 0 |
| 2000-08-01 | $5.46 | $5.78 | 0 |
| 2000-07-31 | $5.46 | $5.78 | 0 |
| 2000-07-28 | $5.46 | $5.78 | 0 |
| 2000-07-27 | $5.46 | $5.78 | 0 |
| 2000-07-26 | $5.46 | $5.78 | 0 |
| 2000-07-25 | $5.46 | $5.78 | 900 |
| 2000-07-24 | $5.46 | $5.78 | 0 |
| 2000-07-21 | $5.46 | $5.78 | 0 |
| 2000-07-20 | $5.46 | $5.78 | 900 |
| 2000-07-19 | $5.46 | $5.78 | 0 |
| 2000-07-18 | $5.46 | $5.78 | 900 |
| 2000-07-17 | $5.67 | $6.00 | 6,600 |
| 2000-07-14 | $5.50 | $5.82 | 0 |
| 2000-07-13 | $5.50 | $5.82 | 1,200 |
| 2000-07-12 | $5.50 | $5.82 | 13,200 |
| 2000-07-11 | $5.67 | $6.00 | 2,100 |
| 2000-07-10 | $5.46 | $5.78 | 2,400 |
| 2000-07-07 | $5.46 | $5.78 | 10,500 |
| 2000-07-06 | $5.75 | $6.09 | 0 |
| 2000-07-05 | $5.75 | $6.09 | 3,600 |
| 2000-07-03 | $5.50 | $5.82 | 0 |
| 2000-06-30 | $5.50 | $5.82 | 0 |
| 2000-06-29 | $5.50 | $5.82 | 0 |
| 2000-06-28 | $5.50 | $5.82 | 0 |
| 2000-06-27 | $5.50 | $5.82 | 3,000 |
| 2000-06-26 | $5.42 | $5.74 | 0 |
| 2000-06-23 | $5.42 | $5.74 | 0 |
| 2000-06-22 | $5.42 | $5.74 | 0 |
| 2000-06-21 | $5.42 | $5.74 | 0 |
| 2000-06-20 | $5.42 | $5.74 | 3,000 |
| 2000-06-19 | $5.33 | $5.65 | 0 |
| 2000-06-16 | $5.33 | $5.65 | 0 |
| 2000-06-15 | $5.33 | $5.65 | 0 |
| 2000-06-14 | $5.33 | $5.65 | 0 |
| 2000-06-13 | $5.33 | $5.65 | 0 |
| 2000-06-12 | $5.33 | $5.65 | 0 |
| 2000-06-09 | $5.33 | $5.65 | 0 |
| 2000-06-08 | $5.33 | $5.65 | 0 |
| 2000-06-07 | $5.33 | $5.65 | 0 |
| 2000-06-06 | $5.33 | $5.65 | 0 |
| 2000-06-05 | $5.33 | $5.65 | 0 |
| 2000-06-02 | $5.33 | $5.65 | 0 |
| 2000-06-01 | $5.33 | $5.65 | 0 |
| 2000-05-31 | $5.33 | $5.65 | 0 |
| 2000-05-30 | $5.33 | $5.65 | 0 |
| 2000-05-26 | $5.33 | $5.65 | 0 |
| 2000-05-25 | $5.33 | $5.65 | 0 |
| 2000-05-24 | $5.33 | $5.65 | 0 |
| 2000-05-23 | $5.33 | $5.65 | 5,400 |
| 2000-05-22 | $5.75 | $6.09 | 0 |
| 2000-05-19 | $5.75 | $6.09 | 1,500 |
| 2000-05-18 | $5.42 | $5.74 | 0 |
| 2000-05-17 | $5.42 | $5.74 | 0 |
| 2000-05-16 | $5.42 | $5.74 | 9,000 |
| 2000-05-15 | $5.71 | $6.05 | 0 |
| 2000-05-12 | $5.71 | $6.05 | 45,000 |
| 2000-05-11 | $5.54 | $5.87 | 0 |
| 2000-05-10 | $5.54 | $5.87 | 0 |
| 2000-05-09 | $5.54 | $5.87 | 0 |
| 2000-05-08 | $5.54 | $5.87 | 9,600 |
| 2000-05-05 | $5.42 | $5.74 | 0 |
| 2000-05-04 | $5.42 | $5.74 | 0 |
| 2000-05-03 | $5.42 | $5.74 | 900 |
| 2000-05-02 | $5.42 | $5.74 | 0 |
| 2000-05-01 | $5.42 | $5.74 | 0 |
| 2000-04-28 | $5.42 | $5.74 | 0 |
| 2000-04-27 | $5.42 | $5.74 | 0 |
| 2000-04-26 | $5.42 | $5.74 | 0 |
| 2000-04-25 | $5.42 | $5.74 | 0 |
| 2000-04-24 | $5.42 | $5.74 | 0 |
| 2000-04-20 | $5.42 | $5.74 | 0 |
| 2000-04-19 | $5.42 | $5.74 | 3,000 |
| 2000-04-18 | $5.67 | $6.00 | 0 |
| 2000-04-17 | $5.67 | $6.00 | 0 |
| 2000-04-14 | $5.67 | $6.00 | 0 |
| 2000-04-13 | $5.67 | $6.00 | 0 |
| 2000-04-12 | $5.67 | $6.00 | 1,800 |
| 2000-04-11 | $5.50 | $5.82 | 2,700 |
| 2000-04-10 | $5.64 | $5.97 | 0 |
| 2000-04-07 | $5.64 | $5.97 | 0 |
| 2000-04-06 | $5.64 | $5.97 | 0 |
| 2000-04-05 | $5.64 | $5.97 | 36,000 |
| 2000-04-04 | $5.83 | $6.18 | 0 |
| 2000-04-03 | $5.83 | $6.18 | 0 |
| 2000-03-31 | $5.83 | $6.18 | 1,500 |
| 2000-03-30 | $5.38 | $5.69 | 0 |
| 2000-03-29 | $5.38 | $5.69 | 0 |
| 2000-03-28 | $5.38 | $5.69 | 0 |
| 2000-03-27 | $5.38 | $5.69 | 600 |
| 2000-03-24 | $5.92 | $6.27 | 0 |
| 2000-03-23 | $5.92 | $6.27 | 0 |
| 2000-03-22 | $5.92 | $6.27 | 0 |
| 2000-03-21 | $5.92 | $6.27 | 0 |
| 2000-03-20 | $5.92 | $6.27 | 8,400 |
| 2000-03-17 | $5.54 | $5.87 | 0 |
| 2000-03-16 | $5.54 | $5.87 | 0 |
| 2000-03-15 | $5.54 | $5.87 | 0 |
| 2000-03-14 | $5.54 | $5.87 | 0 |
| 2000-03-13 | $5.54 | $5.87 | 0 |
| 2000-03-10 | $5.54 | $5.87 | 0 |
| 2000-03-09 | $5.54 | $5.87 | 0 |
| 2000-03-08 | $5.54 | $5.87 | 0 |
| 2000-03-07 | $5.54 | $5.87 | 27,000 |
| 2000-03-06 | $6.08 | $6.44 | 0 |
| 2000-03-03 | $6.08 | $6.44 | 0 |
| 2000-03-02 | $6.08 | $6.44 | 0 |
| 2000-03-01 | $6.08 | $6.44 | 0 |
| 2000-02-29 | $6.08 | $6.44 | 300 |
| 2000-02-28 | $5.67 | $6.00 | 600 |
| 2000-02-25 | $5.83 | $6.18 | 0 |
| 2000-02-24 | $5.83 | $6.18 | 0 |
| 2000-02-23 | $5.83 | $6.18 | 0 |
| 2000-02-22 | $5.83 | $6.18 | 0 |
| 2000-02-18 | $5.83 | $6.18 | 0 |
| 2000-02-17 | $5.83 | $6.18 | 0 |
| 2000-02-16 | $5.83 | $6.18 | 0 |
| 2000-02-15 | $5.83 | $6.18 | 0 |
| 2000-02-14 | $5.83 | $6.18 | 6,300 |
| 2000-02-11 | $5.83 | $6.18 | 0 |
| 2000-02-10 | $5.83 | $6.18 | 0 |
| 2000-02-09 | $5.83 | $6.18 | 8,100 |
| 2000-02-08 | $6.00 | $6.35 | 0 |
| 2000-02-07 | $6.00 | $6.35 | 0 |
| 2000-02-04 | $6.00 | $6.35 | 0 |
| 2000-02-03 | $6.00 | $6.35 | 6,000 |
| 2000-02-02 | $6.00 | $6.35 | 0 |
| 2000-02-01 | $6.00 | $6.35 | 2,400 |
| 2000-01-31 | $6.25 | $6.62 | 0 |
| 2000-01-28 | $6.25 | $6.62 | 1,200 |
| 2000-01-27 | $6.33 | $6.71 | 0 |
| 2000-01-26 | $6.33 | $6.71 | 0 |
| 2000-01-25 | $6.33 | $6.71 | 0 |
| 2000-01-24 | $6.33 | $6.71 | 0 |
| 2000-01-21 | $6.33 | $6.71 | 6,000 |
| 2000-01-20 | $6.33 | $6.71 | 2,400 |
| 2000-01-19 | $6.63 | $7.02 | 0 |
| 2000-01-18 | $6.63 | $7.02 | 0 |
| 2000-01-14 | $6.63 | $7.02 | 0 |
| 2000-01-13 | $6.63 | $7.02 | 0 |
| 2000-01-12 | $6.63 | $7.02 | 0 |
| 2000-01-11 | $6.63 | $7.02 | 0 |
| 2000-01-10 | $6.63 | $7.02 | 8,100 |
| 2000-01-07 | $6.33 | $6.71 | 0 |
| 2000-01-06 | $6.33 | $6.71 | 1,500 |
| 2000-01-05 | $6.50 | $6.88 | 0 |
| 2000-01-04 | $6.50 | $6.88 | 1,200 |
| 2000-01-03 | $6.67 | $7.06 | 900 |