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 | $8.74 | $10.91 | 170,414 | — | — |
| 2000-12-28 | $7.61 | $9.50 | 141,242 | — | — |
| 2000-12-27 | $7.56 | $9.44 | 15,802 | — | — |
| 2000-12-26 | $6.99 | $8.73 | 1,216 | — | — |
| 2000-12-22 | $6.99 | $8.73 | 2,188 | — | — |
| 2000-12-21 | $6.94 | $8.67 | 0 | — | — |
| 2000-12-20 | $6.94 | $8.67 | 4,133 | — | — |
| 2000-12-19 | $6.79 | $8.47 | 7,779 | — | — |
| 2000-12-18 | $6.61 | $8.25 | 0 | — | — |
| 2000-12-15 | $6.61 | $8.25 | 0 | — | — |
| 2000-12-14 | $6.61 | $8.25 | 20,664 | — | — |
| 2000-12-13 | $6.07 | $7.50 | 972 | — | — |
| 2000-12-12 | $6.32 | $7.81 | 1,945 | — | — |
| 2000-12-11 | $6.22 | $7.69 | 0 | — | — |
| 2000-12-08 | $6.22 | $7.69 | 0 | — | — |
| 2000-12-07 | $6.22 | $7.69 | 972 | — | — |
| 2000-12-06 | $6.07 | $7.50 | 20,907 | — | — |
| 2000-12-05 | $6.07 | $7.50 | 0 | — | — |
| 2000-12-04 | $6.07 | $7.50 | 1,702 | — | — |
| 2000-12-01 | $6.07 | $7.50 | 0 | — | — |
| 2000-11-30 | $6.07 | $7.50 | 0 | — | — |
| 2000-11-29 | $6.07 | $7.50 | 243 | — | — |
| 2000-11-28 | $6.48 | $8.01 | 5,105 | — | — |
| 2000-11-27 | $6.17 | $7.62 | 0 | — | — |
| 2000-11-24 | $6.17 | $7.62 | 0 | — | — |
| 2000-11-22 | $6.17 | $7.62 | 0 | — | — |
| 2000-11-21 | $6.17 | $7.62 | 486 | — | — |
| 2000-11-20 | $6.27 | $7.75 | 5,105 | — | — |
| 2000-11-17 | $6.58 | $8.13 | 0 | — | — |
| 2000-11-16 | $6.58 | $8.13 | 243 | — | — |
| 2000-11-15 | $6.48 | $8.01 | 0 | — | — |
| 2000-11-14 | $6.48 | $8.01 | 1,945 | — | — |
| 2000-11-13 | $6.89 | $8.51 | 1,459 | — | — |
| 2000-11-10 | $6.58 | $8.13 | 486 | — | — |
| 2000-11-09 | $6.32 | $7.81 | 0 | — | — |
| 2000-11-08 | $6.32 | $7.81 | 5,591 | — | — |
| 2000-11-07 | $6.79 | $8.39 | 972 | — | — |
| 2000-11-06 | $6.58 | $8.13 | 10,210 | — | — |
| 2000-11-03 | $6.58 | $8.13 | 0 | — | — |
| 2000-11-02 | $6.58 | $8.13 | 0 | — | — |
| 2000-11-01 | $6.58 | $8.13 | 0 | — | — |
| 2000-10-31 | $6.58 | $8.13 | 0 | — | — |
| 2000-10-30 | $6.58 | $8.13 | 4,619 | — | — |
| 2000-10-27 | $6.79 | $8.39 | 6,078 | — | — |
| 2000-10-26 | $6.68 | $8.26 | 486 | — | — |
| 2000-10-25 | $6.99 | $8.64 | 3,160 | — | — |
| 2000-10-24 | $6.48 | $8.01 | 4,619 | — | — |
| 2000-10-23 | $6.89 | $8.51 | 5,834 | — | — |
| 2000-10-20 | $6.89 | $8.51 | 3,403 | — | — |
| 2000-10-19 | $6.94 | $8.58 | 14,586 | — | — |
| 2000-10-18 | $7.30 | $9.02 | 0 | — | — |
| 2000-10-17 | $7.30 | $9.02 | 972 | — | — |
| 2000-10-16 | $7.33 | $9.05 | 0 | — | — |
| 2000-10-13 | $7.40 | $9.07 | 1,945 | — | — |
| 2000-10-12 | $7.30 | $8.95 | 7,536 | — | — |
| 2000-10-11 | $7.46 | $9.14 | 0 | — | — |
| 2000-10-10 | $7.46 | $9.14 | 4,376 | — | — |
| 2000-10-09 | $6.99 | $8.57 | 3,647 | — | — |
| 2000-10-06 | $7.20 | $8.82 | 1,459 | — | — |
| 2000-10-05 | $7.30 | $8.95 | 486 | — | — |
| 2000-10-04 | $7.51 | $9.20 | 5,348 | — | — |
| 2000-10-03 | $7.30 | $8.95 | 6,321 | — | — |
| 2000-10-02 | $6.89 | $8.44 | 6,564 | — | — |
| 2000-09-29 | $7.71 | $9.45 | 157,287 | — | — |
| 2000-09-28 | $6.17 | $7.56 | 39,869 | — | — |
| 2000-09-27 | $5.91 | $7.25 | 0 | — | — |
| 2000-09-26 | $5.91 | $7.25 | 30,631 | — | — |
| 2000-09-25 | $5.66 | $6.93 | 21,150 | — | — |
| 2000-09-22 | $5.50 | $6.74 | 1,945 | — | — |
| 2000-09-21 | $5.14 | $6.30 | 4,619 | — | — |
| 2000-09-20 | $5.50 | $6.74 | 972 | — | — |
| 2000-09-19 | $5.45 | $6.68 | 0 | — | — |
| 2000-09-18 | $5.45 | $6.68 | 2,431 | — | — |
| 2000-09-15 | $5.66 | $6.93 | 2,917 | — | — |
| 2000-09-14 | $5.35 | $6.55 | 24,796 | — | — |
| 2000-09-13 | $5.60 | $6.87 | 0 | — | — |
| 2000-09-12 | $5.60 | $6.87 | 0 | — | — |
| 2000-09-11 | $5.60 | $6.87 | 0 | — | — |
| 2000-09-08 | $5.60 | $6.87 | 0 | — | — |
| 2000-09-07 | $5.60 | $6.87 | 1,702 | — | — |
| 2000-09-06 | $5.45 | $6.68 | 0 | — | — |
| 2000-09-05 | $5.45 | $6.68 | 1,216 | — | — |
| 2000-09-01 | $5.71 | $6.99 | 0 | — | — |
| 2000-08-31 | $5.71 | $6.99 | 729 | — | — |
| 2000-08-30 | $5.66 | $6.93 | 0 | — | — |
| 2000-08-29 | $5.66 | $6.93 | 972 | — | — |
| 2000-08-28 | $5.66 | $6.93 | 0 | — | — |
| 2000-08-25 | $5.66 | $6.93 | 729 | — | — |
| 2000-08-24 | $5.66 | $6.93 | 0 | — | — |
| 2000-08-23 | $5.66 | $6.93 | 8,995 | — | — |
| 2000-08-22 | $5.66 | $6.93 | 0 | — | — |
| 2000-08-21 | $5.66 | $6.93 | 486 | — | — |
| 2000-08-18 | $5.60 | $6.87 | 18,719 | — | — |
| 2000-08-17 | $6.12 | $7.50 | 972 | — | — |
| 2000-08-16 | $6.12 | $7.50 | 0 | — | — |
| 2000-08-15 | $6.12 | $7.50 | 3,160 | — | — |
| 2000-08-14 | $6.12 | $7.50 | 2,431 | — | — |
| 2000-08-11 | $6.17 | $7.56 | 0 | — | — |
| 2000-08-10 | $6.17 | $7.56 | 1,459 | — | — |
| 2000-08-09 | $6.12 | $7.50 | 0 | — | — |
| 2000-08-08 | $6.12 | $7.50 | 972 | — | — |
| 2000-08-07 | $6.07 | $7.43 | 243 | — | — |
| 2000-08-04 | $6.07 | $7.43 | 2,431 | — | — |
| 2000-08-03 | $6.07 | $7.43 | 15,315 | — | — |
| 2000-08-02 | $6.43 | $7.88 | 13,127 | — | — |
| 2000-08-01 | $6.22 | $7.62 | 729 | — | — |
| 2000-07-31 | $6.07 | $7.43 | 4,619 | — | — |
| 2000-07-28 | $6.32 | $7.75 | 19,934 | — | — |
| 2000-07-27 | $6.79 | $8.32 | 0 | — | — |
| 2000-07-26 | $6.79 | $8.32 | 1,216 | — | — |
| 2000-07-25 | $6.89 | $8.44 | 729 | — | — |
| 2000-07-24 | $6.89 | $8.44 | 486 | — | — |
| 2000-07-21 | $6.89 | $8.44 | 486 | — | — |
| 2000-07-20 | $6.89 | $8.44 | 0 | — | — |
| 2000-07-19 | $6.89 | $8.44 | 0 | — | — |
| 2000-07-18 | $6.89 | $8.44 | 0 | — | — |
| 2000-07-17 | $6.89 | $8.44 | 35,736 | — | — |
| 2000-07-14 | $7.07 | $8.66 | 0 | — | — |
| 2000-07-13 | $7.15 | $8.68 | 0 | — | — |
| 2000-07-12 | $7.15 | $8.68 | 2,431 | — | — |
| 2000-07-11 | $7.30 | $8.87 | 18,233 | — | — |
| 2000-07-10 | $7.76 | $9.43 | 0 | — | — |
| 2000-07-07 | $7.76 | $9.43 | 0 | — | — |
| 2000-07-06 | $7.76 | $9.43 | 972 | — | — |
| 2000-07-05 | $7.66 | $9.31 | 20,664 | — | — |
| 2000-07-03 | $7.82 | $9.49 | 8,995 | — | — |
| 2000-06-30 | $8.95 | $10.87 | 37,194 | — | — |
| 2000-06-29 | $7.40 | $8.99 | 20,177 | — | — |
| 2000-06-28 | $6.81 | $8.28 | 13,371 | — | — |
| 2000-06-27 | $6.79 | $8.24 | 7,779 | — | — |
| 2000-06-26 | $6.50 | $7.90 | 13,127 | — | — |
| 2000-06-23 | $6.43 | $7.81 | 0 | — | — |
| 2000-06-22 | $6.43 | $7.81 | 16,288 | — | — |
| 2000-06-21 | $6.50 | $7.90 | 0 | — | — |
| 2000-06-20 | $6.50 | $7.90 | 0 | — | — |
| 2000-06-19 | $6.50 | $7.90 | 0 | — | — |
| 2000-06-16 | $6.50 | $7.90 | 3,890 | — | — |
| 2000-06-15 | $6.40 | $7.78 | 486 | — | — |
| 2000-06-14 | $6.40 | $7.78 | 1,216 | — | — |
| 2000-06-13 | $6.48 | $7.87 | 14,100 | — | — |
| 2000-06-12 | $6.40 | $7.78 | 1,945 | — | — |
| 2000-06-09 | $6.43 | $7.81 | 2,188 | — | — |
| 2000-06-08 | $6.43 | $7.81 | 2,674 | — | — |
| 2000-06-07 | $6.38 | $7.75 | 3,403 | — | — |
| 2000-06-06 | $6.45 | $7.84 | 2,431 | — | — |
| 2000-06-05 | $6.48 | $7.87 | 243 | — | — |
| 2000-06-02 | $6.48 | $7.87 | 3,647 | — | — |
| 2000-06-01 | $6.43 | $7.81 | 2,431 | — | — |
| 2000-05-31 | $6.38 | $7.75 | 3,403 | — | — |
| 2000-05-30 | $6.40 | $7.78 | 20,177 | — | — |
| 2000-05-26 | $6.27 | $7.62 | 0 | — | — |
| 2000-05-25 | $6.27 | $7.62 | 0 | — | — |
| 2000-05-24 | $6.27 | $7.62 | 0 | — | — |
| 2000-05-23 | $6.27 | $7.62 | 0 | — | — |
| 2000-05-22 | $6.27 | $7.62 | 0 | — | — |
| 2000-05-19 | $6.27 | $7.62 | 1,945 | — | — |
| 2000-05-18 | $6.27 | $7.62 | 0 | — | — |
| 2000-05-17 | $6.27 | $7.62 | 486 | — | — |
| 2000-05-16 | $6.27 | $7.62 | 5,591 | — | — |
| 2000-05-15 | $6.27 | $7.62 | 0 | — | — |
| 2000-05-12 | $6.27 | $7.62 | 15,802 | — | — |
| 2000-05-11 | $6.38 | $7.75 | 5,348 | — | — |
| 2000-05-10 | $6.27 | $7.62 | 6,564 | — | — |
| 2000-05-09 | $6.27 | $7.62 | 1,216 | — | — |
| 2000-05-08 | $6.27 | $7.62 | 0 | — | — |
| 2000-05-05 | $6.27 | $7.62 | 13,371 | — | — |
| 2000-05-04 | $6.27 | $7.62 | 4,862 | — | — |
| 2000-05-03 | $6.27 | $7.62 | 486 | — | — |
| 2000-05-02 | $6.27 | $7.62 | 1,459 | — | — |
| 2000-05-01 | $6.40 | $7.78 | 0 | — | — |
| 2000-04-28 | $6.40 | $7.78 | 11,912 | — | — |
| 2000-04-27 | $6.48 | $7.87 | 16,531 | — | — |
| 2000-04-26 | $6.63 | $8.06 | 729 | — | — |
| 2000-04-25 | $6.63 | $8.06 | 6,321 | — | — |
| 2000-04-24 | $6.43 | $7.81 | 0 | — | — |
| 2000-04-20 | $6.43 | $7.81 | 1,216 | — | — |
| 2000-04-19 | $6.43 | $7.81 | 5,105 | — | — |
| 2000-04-18 | $6.43 | $7.81 | 1,216 | — | — |
| 2000-04-17 | $6.38 | $7.75 | 1,459 | — | — |
| 2000-04-14 | $6.38 | $7.75 | 16,288 | — | — |
| 2000-04-13 | $6.48 | $7.80 | 37,194 | — | — |
| 2000-04-12 | $6.58 | $7.92 | 1,459 | — | — |
| 2000-04-11 | $6.71 | $8.07 | 26,255 | — | — |
| 2000-04-10 | $6.79 | $8.17 | 3,403 | — | — |
| 2000-04-07 | $6.92 | $8.32 | 21,879 | — | — |
| 2000-04-06 | $6.89 | $8.29 | 5,591 | — | — |
| 2000-04-05 | $6.99 | $8.41 | 0 | — | — |
| 2000-04-04 | $6.99 | $8.41 | 2,431 | — | — |
| 2000-04-03 | $7.15 | $8.60 | 1,702 | — | — |
| 2000-03-31 | $7.04 | $8.48 | 11,183 | — | — |
| 2000-03-30 | $6.89 | $8.29 | 14,343 | — | — |
| 2000-03-29 | $6.58 | $7.92 | 2,431 | — | — |
| 2000-03-28 | $6.53 | $7.86 | 83,384 | — | — |
| 2000-03-27 | $6.58 | $7.92 | 3,160 | — | — |
| 2000-03-24 | $6.58 | $7.92 | 1,702 | — | — |
| 2000-03-23 | $6.48 | $7.80 | 5,348 | — | — |
| 2000-03-22 | $6.35 | $7.64 | 8,995 | — | — |
| 2000-03-21 | $6.12 | $7.36 | 1,702 | — | — |
| 2000-03-20 | $6.02 | $7.24 | 151,938 | — | — |
| 2000-03-17 | $5.86 | $7.05 | 2,188 | — | — |
| 2000-03-16 | $5.81 | $6.99 | 0 | — | — |
| 2000-03-15 | $5.81 | $6.99 | 3,403 | — | — |
| 2000-03-14 | $5.78 | $6.96 | 0 | — | — |
| 2000-03-13 | $5.78 | $6.96 | 486 | — | — |
| 2000-03-10 | $5.78 | $6.96 | 10,210 | — | — |
| 2000-03-09 | $5.76 | $6.93 | 31,846 | — | — |
| 2000-03-08 | $5.86 | $7.05 | 7,536 | — | — |
| 2000-03-07 | $5.86 | $7.05 | 34,763 | — | — |
| 2000-03-06 | $5.89 | $7.08 | 0 | — | — |
| 2000-03-03 | $5.89 | $7.08 | 10,210 | — | — |
| 2000-03-02 | $5.96 | $7.18 | 243 | — | — |
| 2000-03-01 | $5.86 | $7.05 | 0 | — | — |
| 2000-02-29 | $5.86 | $7.05 | 38,410 | — | — |
| 2000-02-28 | $5.86 | $7.05 | 0 | — | — |
| 2000-02-25 | $5.86 | $7.05 | 3,647 | — | — |
| 2000-02-24 | $5.86 | $7.05 | 0 | — | — |
| 2000-02-23 | $5.86 | $7.05 | 0 | — | — |
| 2000-02-22 | $5.86 | $7.05 | 10,940 | — | — |
| 2000-02-18 | $5.86 | $7.05 | 0 | — | — |
| 2000-02-17 | $5.86 | $7.05 | 3,160 | — | — |
| 2000-02-16 | $5.84 | $7.02 | 4,862 | — | — |
| 2000-02-15 | $5.86 | $7.05 | 29,658 | — | — |
| 2000-02-14 | $5.86 | $7.05 | 0 | — | — |
| 2000-02-11 | $5.86 | $7.05 | 0 | — | — |
| 2000-02-10 | $5.86 | $7.05 | 63,449 | — | — |
| 2000-02-09 | $5.84 | $7.02 | 19,934 | — | — |
| 2000-02-08 | $5.81 | $6.99 | 11,426 | — | — |
| 2000-02-07 | $5.81 | $6.99 | 9,481 | — | — |
| 2000-02-04 | $5.76 | $6.93 | 243 | — | — |
| 2000-02-03 | $5.76 | $6.93 | 9,967 | — | — |
| 2000-02-02 | $5.76 | $6.93 | 4,862 | — | — |
| 2000-02-01 | $5.76 | $6.93 | 13,614 | — | — |
| 2000-01-31 | $5.71 | $6.87 | 26,255 | — | — |
| 2000-01-28 | $5.81 | $6.99 | 17,017 | — | — |
| 2000-01-27 | $5.76 | $6.93 | 4,133 | — | — |
| 2000-01-26 | $5.76 | $6.93 | 2,674 | — | — |
| 2000-01-25 | $5.66 | $6.81 | 0 | — | — |
| 2000-01-24 | $5.66 | $6.81 | 972 | — | — |
| 2000-01-21 | $5.71 | $6.87 | 2,431 | — | — |
| 2000-01-20 | $5.66 | $6.81 | 13,857 | — | — |
| 2000-01-19 | $5.66 | $6.81 | 1,702 | — | — |
| 2000-01-18 | $5.91 | $7.11 | 11,183 | — | — |
| 2000-01-14 | $6.07 | $7.30 | 729 | — | — |
| 2000-01-13 | $6.07 | $7.30 | 2,188 | — | — |
| 2000-01-12 | $5.96 | $7.10 | 243 | — | — |
| 2000-01-11 | $5.96 | $7.10 | 2,431 | — | — |
| 2000-01-10 | $5.86 | $6.98 | 243 | — | — |
| 2000-01-07 | $6.07 | $7.22 | 5,834 | — | — |
| 2000-01-06 | $6.17 | $7.35 | 26,984 | — | — |
| 2000-01-05 | $6.17 | $7.35 | 972 | — | — |
| 2000-01-04 | $6.27 | $7.47 | 972 | — | — |
| 2000-01-03 | $6.27 | $7.47 | 486 | — | — |