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
- 1994-04-04 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 | $6.05 | $7.03 | 10,250 | — | — |
| 2000-12-28 | $6.05 | $7.03 | 15,500 | — | — |
| 2000-12-27 | $5.95 | $6.92 | 4,250 | — | — |
| 2000-12-26 | $6.00 | $6.97 | 5,250 | — | — |
| 2000-12-22 | $6.40 | $7.44 | 1,000 | — | — |
| 2000-12-21 | $6.30 | $7.32 | 6,750 | — | — |
| 2000-12-20 | $6.30 | $7.32 | 7,500 | — | — |
| 2000-12-19 | $6.00 | $6.97 | 1,500 | — | — |
| 2000-12-18 | $6.10 | $7.09 | 17,500 | — | — |
| 2000-12-15 | $6.15 | $7.15 | 3,750 | — | — |
| 2000-12-14 | $6.30 | $7.32 | 1,000 | — | — |
| 2000-12-13 | $6.30 | $7.32 | 250 | — | — |
| 2000-12-12 | $6.40 | $7.44 | 3,500 | — | — |
| 2000-12-11 | $6.40 | $7.44 | 0 | — | — |
| 2000-12-08 | $6.40 | $7.44 | 500 | — | — |
| 2000-12-07 | $6.30 | $7.32 | 0 | — | — |
| 2000-12-06 | $6.40 | $7.34 | 8,250 | — | — |
| 2000-12-05 | $6.50 | $7.46 | 750 | — | — |
| 2000-12-04 | $6.40 | $7.34 | 250 | — | — |
| 2000-12-01 | $6.40 | $7.34 | 20,250 | — | — |
| 2000-11-30 | $6.45 | $7.40 | 0 | — | — |
| 2000-11-29 | $6.45 | $7.40 | 0 | — | — |
| 2000-11-28 | $6.45 | $7.40 | 750 | — | — |
| 2000-11-27 | $6.40 | $7.34 | 750 | — | — |
| 2000-11-24 | $6.50 | $7.46 | 10,000 | — | — |
| 2000-11-22 | $6.65 | $7.63 | 0 | — | — |
| 2000-11-21 | $6.65 | $7.63 | 0 | — | — |
| 2000-11-20 | $6.65 | $7.63 | 0 | — | — |
| 2000-11-17 | $6.65 | $7.63 | 4,000 | — | — |
| 2000-11-16 | $6.55 | $7.51 | 1,000 | — | — |
| 2000-11-15 | $6.55 | $7.51 | 0 | — | — |
| 2000-11-14 | $6.55 | $7.51 | 1,500 | — | — |
| 2000-11-13 | $6.65 | $7.63 | 1,750 | — | — |
| 2000-11-10 | $6.50 | $7.46 | 250 | — | — |
| 2000-11-09 | $6.55 | $7.51 | 0 | — | — |
| 2000-11-08 | $6.55 | $7.51 | 3,000 | — | — |
| 2000-11-07 | $6.65 | $7.63 | 1,500 | — | — |
| 2000-11-06 | $6.65 | $7.63 | 5,000 | — | — |
| 2000-11-03 | $6.65 | $7.63 | 0 | — | — |
| 2000-11-02 | $6.65 | $7.63 | 750 | — | — |
| 2000-11-01 | $6.55 | $7.51 | 2,500 | — | — |
| 2000-10-31 | $6.60 | $7.57 | 0 | — | — |
| 2000-10-30 | $6.60 | $7.57 | 2,750 | — | — |
| 2000-10-27 | $6.65 | $7.63 | 1,750 | — | — |
| 2000-10-26 | $6.65 | $7.63 | 4,250 | — | — |
| 2000-10-25 | $6.55 | $7.51 | 2,500 | — | — |
| 2000-10-24 | $6.55 | $7.51 | 250 | — | — |
| 2000-10-23 | $6.50 | $7.46 | 500 | — | — |
| 2000-10-20 | $6.60 | $7.57 | 2,250 | — | — |
| 2000-10-19 | $6.65 | $7.63 | 0 | — | — |
| 2000-10-18 | $6.65 | $7.63 | 0 | — | — |
| 2000-10-17 | $6.65 | $7.63 | 2,000 | — | — |
| 2000-10-16 | $6.60 | $7.57 | 1,000 | — | — |
| 2000-10-13 | $6.65 | $7.63 | 0 | — | — |
| 2000-10-12 | $6.65 | $7.63 | 2,500 | — | — |
| 2000-10-11 | $6.65 | $7.63 | 0 | — | — |
| 2000-10-10 | $6.65 | $7.63 | 0 | — | — |
| 2000-10-09 | $6.65 | $7.63 | 1,000 | — | — |
| 2000-10-06 | $6.60 | $7.57 | 750 | — | — |
| 2000-10-05 | $6.65 | $7.63 | 0 | — | — |
| 2000-10-04 | $6.65 | $7.63 | 5,000 | — | — |
| 2000-10-03 | $6.65 | $7.63 | 4,500 | — | — |
| 2000-10-02 | $6.65 | $7.63 | 26,500 | — | — |
| 2000-09-29 | $6.65 | $7.63 | 5,250 | — | — |
| 2000-09-28 | $6.65 | $7.63 | 6,000 | — | — |
| 2000-09-27 | $6.75 | $7.74 | 1,250 | — | — |
| 2000-09-26 | $6.75 | $7.74 | 1,250 | — | — |
| 2000-09-25 | $6.60 | $7.57 | 2,500 | — | — |
| 2000-09-22 | $6.80 | $7.80 | 12,000 | — | — |
| 2000-09-21 | $7.25 | $8.32 | 0 | — | — |
| 2000-09-20 | $7.25 | $8.32 | 5,250 | — | — |
| 2000-09-19 | $7.60 | $8.72 | 500 | — | — |
| 2000-09-18 | $7.50 | $8.60 | 0 | — | — |
| 2000-09-15 | $7.50 | $8.60 | 1,500 | — | — |
| 2000-09-14 | $7.80 | $8.95 | 0 | — | — |
| 2000-09-13 | $7.80 | $8.95 | 0 | — | — |
| 2000-09-12 | $7.80 | $8.95 | 0 | — | — |
| 2000-09-11 | $7.80 | $8.95 | 0 | — | — |
| 2000-09-08 | $7.80 | $8.95 | 1,500 | — | — |
| 2000-09-07 | $7.50 | $8.60 | 0 | — | — |
| 2000-09-06 | $7.60 | $8.62 | 0 | — | — |
| 2000-09-05 | $7.60 | $8.62 | 0 | — | — |
| 2000-09-01 | $7.60 | $8.62 | 0 | — | — |
| 2000-08-31 | $7.60 | $8.62 | 0 | — | — |
| 2000-08-30 | $7.60 | $8.62 | 1,250 | — | — |
| 2000-08-29 | $7.30 | $8.28 | 250 | — | — |
| 2000-08-28 | $7.60 | $8.62 | 0 | — | — |
| 2000-08-25 | $7.60 | $8.62 | 0 | — | — |
| 2000-08-24 | $7.60 | $8.62 | 0 | — | — |
| 2000-08-23 | $7.60 | $8.62 | 0 | — | — |
| 2000-08-22 | $7.60 | $8.62 | 0 | — | — |
| 2000-08-21 | $7.60 | $8.62 | 3,000 | — | — |
| 2000-08-18 | $7.35 | $8.34 | 0 | — | — |
| 2000-08-17 | $7.35 | $8.34 | 4,500 | — | — |
| 2000-08-16 | $7.60 | $8.62 | 500 | — | — |
| 2000-08-15 | $7.35 | $8.34 | 0 | — | — |
| 2000-08-14 | $7.35 | $8.34 | 2,250 | — | — |
| 2000-08-11 | $7.40 | $8.40 | 0 | — | — |
| 2000-08-10 | $7.40 | $8.40 | 0 | — | — |
| 2000-08-09 | $7.40 | $8.40 | 0 | — | — |
| 2000-08-08 | $7.40 | $8.40 | 0 | — | — |
| 2000-08-07 | $7.40 | $8.40 | 0 | — | — |
| 2000-08-04 | $7.40 | $8.40 | 0 | — | — |
| 2000-08-03 | $7.40 | $8.40 | 2,000 | — | — |
| 2000-08-02 | $7.50 | $8.51 | 3,000 | — | — |
| 2000-08-01 | $7.40 | $8.40 | 1,750 | — | — |
| 2000-07-31 | $7.60 | $8.62 | 0 | — | — |
| 2000-07-28 | $7.60 | $8.62 | 0 | — | — |
| 2000-07-27 | $7.60 | $8.62 | 0 | — | — |
| 2000-07-26 | $7.60 | $8.62 | 0 | — | — |
| 2000-07-25 | $7.60 | $8.62 | 1,750 | — | — |
| 2000-07-24 | $7.60 | $8.62 | 250 | — | — |
| 2000-07-21 | $7.95 | $9.02 | 1,750 | — | — |
| 2000-07-20 | $7.95 | $9.02 | 0 | — | — |
| 2000-07-19 | $7.95 | $9.02 | 0 | — | — |
| 2000-07-18 | $7.95 | $9.02 | 500 | — | — |
| 2000-07-17 | $8.00 | $9.08 | 0 | — | — |
| 2000-07-14 | $8.00 | $9.08 | 1,500 | — | — |
| 2000-07-13 | $7.60 | $8.62 | 0 | — | — |
| 2000-07-12 | $7.60 | $8.62 | 500 | — | — |
| 2000-07-11 | $7.40 | $8.40 | 12,500 | — | — |
| 2000-07-10 | $7.20 | $8.17 | 0 | — | — |
| 2000-07-07 | $7.20 | $8.17 | 0 | — | — |
| 2000-07-06 | $7.20 | $8.17 | 2,500 | — | — |
| 2000-07-05 | $7.40 | $8.40 | 0 | — | — |
| 2000-07-03 | $7.40 | $8.40 | 250 | — | — |
| 2000-06-30 | $7.20 | $8.17 | 15,500 | — | — |
| 2000-06-29 | $6.75 | $7.66 | 15,500 | — | — |
| 2000-06-28 | $6.80 | $7.71 | 2,500 | — | — |
| 2000-06-27 | $6.80 | $7.71 | 0 | — | — |
| 2000-06-26 | $6.80 | $7.71 | 0 | — | — |
| 2000-06-23 | $6.80 | $7.71 | 9,250 | — | — |
| 2000-06-22 | $6.80 | $7.71 | 9,500 | — | — |
| 2000-06-21 | $6.85 | $7.77 | 16,250 | — | — |
| 2000-06-20 | $6.75 | $7.66 | 9,250 | — | — |
| 2000-06-19 | $6.50 | $7.37 | 5,500 | — | — |
| 2000-06-16 | $7.05 | $8.00 | 5,000 | — | — |
| 2000-06-15 | $7.30 | $8.28 | 250 | — | — |
| 2000-06-14 | $7.23 | $8.20 | 1,500 | — | — |
| 2000-06-13 | $7.00 | $7.94 | 3,750 | — | — |
| 2000-06-12 | $7.10 | $8.05 | 2,500 | — | — |
| 2000-06-09 | $7.40 | $8.40 | 0 | — | — |
| 2000-06-08 | $7.40 | $8.40 | 0 | — | — |
| 2000-06-07 | $7.40 | $8.40 | 0 | — | — |
| 2000-06-06 | $7.40 | $8.40 | 1,250 | — | — |
| 2000-06-05 | $7.55 | $8.57 | 0 | — | — |
| 2000-06-02 | $7.55 | $8.57 | 0 | — | — |
| 2000-06-01 | $7.55 | $8.57 | 0 | — | — |
| 2000-05-31 | $7.65 | $8.58 | 750 | — | — |
| 2000-05-30 | $7.65 | $8.58 | 500 | — | — |
| 2000-05-26 | $7.65 | $8.58 | 0 | — | — |
| 2000-05-25 | $7.65 | $8.58 | 5,250 | — | — |
| 2000-05-24 | $7.05 | $7.91 | 3,500 | — | — |
| 2000-05-23 | $7.60 | $8.53 | 4,500 | — | — |
| 2000-05-22 | $7.20 | $8.08 | 500 | — | — |
| 2000-05-19 | $7.15 | $8.02 | 0 | — | — |
| 2000-05-18 | $7.15 | $8.02 | 3,500 | — | — |
| 2000-05-17 | $7.20 | $8.08 | 250 | — | — |
| 2000-05-16 | $7.90 | $8.86 | 250 | — | — |
| 2000-05-15 | $7.20 | $8.08 | 0 | — | — |
| 2000-05-12 | $7.20 | $8.08 | 0 | — | — |
| 2000-05-11 | $7.20 | $8.08 | 1,250 | — | — |
| 2000-05-10 | $8.00 | $8.98 | 250 | — | — |
| 2000-05-09 | $7.80 | $8.75 | 500 | — | — |
| 2000-05-08 | $8.00 | $8.98 | 0 | — | — |
| 2000-05-05 | $8.00 | $8.98 | 13,250 | — | — |
| 2000-05-04 | $8.30 | $9.31 | 1,000 | — | — |
| 2000-05-03 | $8.10 | $9.09 | 0 | — | — |
| 2000-05-02 | $8.10 | $9.09 | 2,500 | — | — |
| 2000-05-01 | $8.20 | $9.20 | 0 | — | — |
| 2000-04-28 | $8.20 | $9.20 | 0 | — | — |
| 2000-04-27 | $8.20 | $9.20 | 250 | — | — |
| 2000-04-26 | $8.30 | $9.31 | 500 | — | — |
| 2000-04-25 | $8.20 | $9.20 | 2,000 | — | — |
| 2000-04-24 | $8.00 | $8.98 | 0 | — | — |
| 2000-04-20 | $8.00 | $8.98 | 2,500 | — | — |
| 2000-04-19 | $8.00 | $8.98 | 2,000 | — | — |
| 2000-04-18 | $8.05 | $9.03 | 0 | — | — |
| 2000-04-17 | $8.05 | $9.03 | 0 | — | — |
| 2000-04-14 | $8.05 | $9.03 | 1,000 | — | — |
| 2000-04-13 | $8.30 | $9.31 | 0 | — | — |
| 2000-04-12 | $8.30 | $9.31 | 0 | — | — |
| 2000-04-11 | $8.30 | $9.31 | 0 | — | — |
| 2000-04-10 | $8.30 | $9.31 | 500 | — | — |
| 2000-04-07 | $8.00 | $8.98 | 750 | — | — |
| 2000-04-06 | $8.00 | $8.98 | 0 | — | — |
| 2000-04-05 | $8.00 | $8.98 | 11,750 | — | — |
| 2000-04-04 | $8.20 | $9.20 | 1,000 | — | — |
| 2000-04-03 | $8.20 | $9.20 | 2,250 | — | — |
| 2000-03-31 | $8.00 | $8.98 | 250 | — | — |
| 2000-03-30 | $8.00 | $8.98 | 750 | — | — |
| 2000-03-29 | $8.00 | $8.98 | 0 | — | — |
| 2000-03-28 | $8.00 | $8.98 | 1,750 | — | — |
| 2000-03-27 | $8.20 | $9.20 | 18,750 | — | — |
| 2000-03-24 | $8.05 | $9.03 | 11,000 | — | — |
| 2000-03-23 | $8.10 | $9.09 | 2,250 | — | — |
| 2000-03-22 | $7.50 | $8.42 | 0 | — | — |
| 2000-03-21 | $7.50 | $8.42 | 9,250 | — | — |
| 2000-03-20 | $8.10 | $9.09 | 1,250 | — | — |
| 2000-03-17 | $8.30 | $9.31 | 500 | — | — |
| 2000-03-16 | $8.20 | $9.20 | 5,250 | — | — |
| 2000-03-15 | $8.70 | $9.76 | 750 | — | — |
| 2000-03-14 | $8.40 | $9.43 | 2,500 | — | — |
| 2000-03-13 | $8.20 | $9.20 | 0 | — | — |
| 2000-03-10 | $8.20 | $9.20 | 0 | — | — |
| 2000-03-09 | $8.20 | $9.20 | 1,000 | — | — |
| 2000-03-08 | $8.80 | $9.87 | 0 | — | — |
| 2000-03-07 | $8.80 | $9.87 | 0 | — | — |
| 2000-03-06 | $8.80 | $9.87 | 0 | — | — |
| 2000-03-03 | $8.80 | $9.87 | 0 | — | — |
| 2000-03-02 | $8.80 | $9.87 | 500 | — | — |
| 2000-03-01 | $8.20 | $9.11 | 0 | — | — |
| 2000-02-29 | $8.20 | $9.11 | 250 | — | — |
| 2000-02-28 | $8.40 | $9.33 | 0 | — | — |
| 2000-02-25 | $8.40 | $9.33 | 0 | — | — |
| 2000-02-24 | $8.40 | $9.33 | 1,250 | — | — |
| 2000-02-23 | $9.00 | $9.99 | 4,500 | — | — |
| 2000-02-22 | $9.20 | $10.22 | 7,000 | — | — |
| 2000-02-18 | $9.50 | $10.55 | 5,250 | — | — |
| 2000-02-17 | $9.50 | $10.55 | 4,750 | — | — |
| 2000-02-16 | $9.45 | $10.49 | 0 | — | — |
| 2000-02-15 | $9.45 | $10.49 | 22,000 | — | — |
| 2000-02-14 | $9.25 | $10.27 | 1,000 | — | — |
| 2000-02-11 | $9.25 | $10.27 | 1,500 | — | — |
| 2000-02-10 | $9.50 | $10.55 | 0 | — | — |
| 2000-02-09 | $9.50 | $10.55 | 0 | — | — |
| 2000-02-08 | $9.50 | $10.55 | 2,250 | — | — |
| 2000-02-07 | $9.25 | $10.27 | 0 | — | — |
| 2000-02-04 | $9.25 | $10.27 | 0 | — | — |
| 2000-02-03 | $9.25 | $10.27 | 250 | — | — |
| 2000-02-02 | $9.20 | $10.22 | 6,000 | — | — |
| 2000-02-01 | $9.40 | $10.44 | 750 | — | — |
| 2000-01-31 | $8.70 | $9.66 | 2,250 | — | — |
| 2000-01-28 | $9.40 | $10.44 | 2,250 | — | — |
| 2000-01-27 | $9.20 | $10.22 | 2,250 | — | — |
| 2000-01-26 | $9.60 | $10.66 | 250 | — | — |
| 2000-01-25 | $9.70 | $10.77 | 0 | — | — |
| 2000-01-24 | $9.70 | $10.77 | 750 | — | — |
| 2000-01-21 | $9.75 | $10.83 | 1,500 | — | — |
| 2000-01-20 | $9.75 | $10.83 | 0 | — | — |
| 2000-01-19 | $9.75 | $10.83 | 1,750 | — | — |
| 2000-01-18 | $9.95 | $11.05 | 0 | — | — |
| 2000-01-14 | $9.95 | $11.05 | 8,250 | — | — |
| 2000-01-13 | $9.90 | $10.99 | 0 | — | — |
| 2000-01-12 | $9.90 | $10.99 | 7,250 | — | — |
| 2000-01-11 | $10.00 | $11.11 | 0 | — | — |
| 2000-01-10 | $10.00 | $11.11 | 3,750 | — | — |
| 2000-01-07 | $9.80 | $10.88 | 19,000 | — | — |
| 2000-01-06 | $9.20 | $10.22 | 5,250 | — | — |
| 2000-01-05 | $9.55 | $10.61 | 0 | — | — |
| 2000-01-04 | $9.55 | $10.61 | 250 | — | — |
| 2000-01-03 | $9.20 | $10.22 | 0 | — | — |