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
- 1997-03-19 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 | $6.21 | $6.94 | 0 | — | — |
| 2000-12-28 | $6.21 | $6.94 | 121 | — | — |
| 2000-12-27 | $6.26 | $6.99 | 3,744 | — | — |
| 2000-12-26 | $6.27 | $7.01 | 362 | — | — |
| 2000-12-22 | $6.62 | $7.40 | 0 | — | — |
| 2000-12-21 | $6.62 | $7.40 | 242 | — | — |
| 2000-12-20 | $6.21 | $6.94 | 16,426 | — | — |
| 2000-12-19 | $6.21 | $6.94 | 2,295 | — | — |
| 2000-12-18 | $6.21 | $6.94 | 8,696 | — | — |
| 2000-12-15 | $6.52 | $7.28 | 6,643 | — | — |
| 2000-12-14 | $6.52 | $7.28 | 121 | — | — |
| 2000-12-13 | $6.42 | $7.17 | 3,623 | — | — |
| 2000-12-12 | $6.31 | $7.05 | 725 | — | — |
| 2000-12-11 | $6.31 | $7.05 | 0 | — | — |
| 2000-12-08 | $6.31 | $7.05 | 1,208 | — | — |
| 2000-12-07 | $6.42 | $7.17 | 3,744 | — | — |
| 2000-12-06 | $6.52 | $7.28 | 0 | — | — |
| 2000-12-05 | $6.52 | $7.28 | 725 | — | — |
| 2000-12-04 | $6.52 | $7.28 | 1,087 | — | — |
| 2000-12-01 | $6.88 | $7.69 | 0 | — | — |
| 2000-11-30 | $6.88 | $7.69 | 0 | — | — |
| 2000-11-29 | $6.88 | $7.69 | 4,831 | — | — |
| 2000-11-28 | $7.04 | $7.86 | 0 | — | — |
| 2000-11-27 | $7.04 | $7.86 | 3,865 | — | — |
| 2000-11-24 | $6.62 | $7.40 | 362 | — | — |
| 2000-11-22 | $6.88 | $7.69 | 7,247 | — | — |
| 2000-11-21 | $7.04 | $7.86 | 0 | — | — |
| 2000-11-20 | $7.04 | $7.86 | 725 | — | — |
| 2000-11-17 | $6.88 | $7.59 | 0 | — | — |
| 2000-11-16 | $6.88 | $7.59 | 0 | — | — |
| 2000-11-15 | $6.88 | $7.59 | 9,421 | — | — |
| 2000-11-14 | $7.02 | $7.75 | 0 | — | — |
| 2000-11-13 | $7.02 | $7.75 | 0 | — | — |
| 2000-11-10 | $7.02 | $7.75 | 0 | — | — |
| 2000-11-09 | $7.02 | $7.75 | 0 | — | — |
| 2000-11-08 | $7.02 | $7.75 | 0 | — | — |
| 2000-11-07 | $7.02 | $7.75 | 121 | — | — |
| 2000-11-06 | $7.04 | $7.76 | 0 | — | — |
| 2000-11-03 | $7.04 | $7.76 | 4,348 | — | — |
| 2000-11-02 | $7.04 | $7.76 | 0 | — | — |
| 2000-11-01 | $7.04 | $7.76 | 0 | — | — |
| 2000-10-31 | $7.04 | $7.76 | 1,329 | — | — |
| 2000-10-30 | $6.99 | $7.70 | 0 | — | — |
| 2000-10-27 | $6.99 | $7.70 | 0 | — | — |
| 2000-10-26 | $6.99 | $7.70 | 725 | — | — |
| 2000-10-25 | $6.62 | $7.30 | 0 | — | — |
| 2000-10-24 | $6.62 | $7.30 | 0 | — | — |
| 2000-10-23 | $6.62 | $7.30 | 0 | — | — |
| 2000-10-20 | $6.62 | $7.30 | 0 | — | — |
| 2000-10-19 | $6.62 | $7.30 | 24,155 | — | — |
| 2000-10-18 | $7.02 | $7.75 | 0 | — | — |
| 2000-10-17 | $7.02 | $7.75 | 0 | — | — |
| 2000-10-16 | $7.02 | $7.75 | 121 | — | — |
| 2000-10-13 | $6.62 | $7.30 | 20,049 | — | — |
| 2000-10-12 | $6.62 | $7.30 | 17,633 | — | — |
| 2000-10-11 | $6.73 | $7.42 | 4,227 | — | — |
| 2000-10-10 | $6.73 | $7.42 | 1,329 | — | — |
| 2000-10-09 | $6.73 | $7.42 | 0 | — | — |
| 2000-10-06 | $6.73 | $7.42 | 1,329 | — | — |
| 2000-10-05 | $6.83 | $7.53 | 0 | — | — |
| 2000-10-04 | $6.83 | $7.53 | 2,416 | — | — |
| 2000-10-03 | $7.14 | $7.87 | 2,295 | — | — |
| 2000-10-02 | $6.83 | $7.53 | 72,104 | — | — |
| 2000-09-29 | $6.83 | $7.53 | 3,744 | — | — |
| 2000-09-28 | $6.93 | $7.65 | 6,039 | — | — |
| 2000-09-27 | $6.73 | $7.42 | 0 | — | — |
| 2000-09-26 | $6.73 | $7.42 | 31,523 | — | — |
| 2000-09-25 | $6.93 | $7.65 | 7,850 | — | — |
| 2000-09-22 | $6.93 | $7.65 | 2,778 | — | — |
| 2000-09-21 | $7.14 | $7.87 | 0 | — | — |
| 2000-09-20 | $7.14 | $7.87 | 20,049 | — | — |
| 2000-09-19 | $7.14 | $7.87 | 20,170 | — | — |
| 2000-09-18 | $6.93 | $7.65 | 16,426 | — | — |
| 2000-09-15 | $6.93 | $7.65 | 0 | — | — |
| 2000-09-14 | $6.93 | $7.65 | 0 | — | — |
| 2000-09-13 | $6.93 | $7.65 | 845 | — | — |
| 2000-09-12 | $6.83 | $7.53 | 0 | — | — |
| 2000-09-11 | $6.83 | $7.53 | 0 | — | — |
| 2000-09-08 | $6.83 | $7.53 | 5,918 | — | — |
| 2000-09-07 | $6.88 | $7.59 | 10,628 | — | — |
| 2000-09-06 | $7.24 | $7.99 | 242 | — | — |
| 2000-09-05 | $6.93 | $7.65 | 0 | — | — |
| 2000-09-01 | $6.93 | $7.65 | 4,106 | — | — |
| 2000-08-31 | $6.93 | $7.65 | 33,214 | — | — |
| 2000-08-30 | $7.14 | $7.87 | 121 | — | — |
| 2000-08-29 | $7.40 | $8.16 | 0 | — | — |
| 2000-08-28 | $7.40 | $8.16 | 483 | — | — |
| 2000-08-25 | $7.40 | $8.16 | 8,213 | — | — |
| 2000-08-24 | $7.24 | $7.99 | 16,184 | — | — |
| 2000-08-23 | $7.35 | $8.10 | 22,585 | — | — |
| 2000-08-22 | $6.88 | $7.59 | 0 | — | — |
| 2000-08-21 | $6.88 | $7.59 | 9,058 | — | — |
| 2000-08-18 | $7.09 | $7.82 | 394,094 | — | — |
| 2000-08-17 | $6.83 | $7.53 | 41,668 | — | — |
| 2000-08-16 | $6.83 | $7.53 | 0 | — | — |
| 2000-08-15 | $6.83 | $7.53 | 0 | — | — |
| 2000-08-14 | $6.83 | $7.53 | 31,523 | — | — |
| 2000-08-11 | $6.73 | $7.42 | 0 | — | — |
| 2000-08-10 | $6.73 | $7.42 | 4,831 | — | — |
| 2000-08-09 | $6.83 | $7.53 | 2,174 | — | — |
| 2000-08-08 | $6.73 | $7.42 | 242 | — | — |
| 2000-08-07 | $6.73 | $7.42 | 1,570 | — | — |
| 2000-08-04 | $6.73 | $7.42 | 2,174 | — | — |
| 2000-08-03 | $6.83 | $7.53 | 2,778 | — | — |
| 2000-08-02 | $7.04 | $7.76 | 483 | — | — |
| 2000-08-01 | $7.04 | $7.76 | 0 | — | — |
| 2000-07-31 | $7.04 | $7.76 | 0 | — | — |
| 2000-07-28 | $7.04 | $7.76 | 725 | — | — |
| 2000-07-27 | $6.73 | $7.42 | 0 | — | — |
| 2000-07-26 | $6.73 | $7.42 | 483 | — | — |
| 2000-07-25 | $6.73 | $7.42 | 0 | — | — |
| 2000-07-24 | $6.73 | $7.42 | 1,208 | — | — |
| 2000-07-21 | $6.73 | $7.42 | 1,208 | — | — |
| 2000-07-20 | $6.93 | $7.65 | 11,836 | — | — |
| 2000-07-19 | $6.73 | $7.42 | 0 | — | — |
| 2000-07-18 | $6.73 | $7.42 | 0 | — | — |
| 2000-07-17 | $6.73 | $7.42 | 0 | — | — |
| 2000-07-14 | $6.73 | $7.42 | 0 | — | — |
| 2000-07-13 | $6.73 | $7.42 | 0 | — | — |
| 2000-07-12 | $6.73 | $7.42 | 0 | — | — |
| 2000-07-11 | $6.73 | $7.42 | 0 | — | — |
| 2000-07-10 | $6.73 | $7.42 | 121 | — | — |
| 2000-07-07 | $6.83 | $7.53 | 0 | — | — |
| 2000-07-06 | $6.83 | $7.53 | 3,865 | — | — |
| 2000-07-05 | $7.14 | $7.87 | 7,367 | — | — |
| 2000-07-03 | $7.14 | $7.87 | 0 | — | — |
| 2000-06-30 | $7.14 | $7.87 | 4,831 | — | — |
| 2000-06-29 | $7.19 | $7.93 | 1,932 | — | — |
| 2000-06-28 | $6.62 | $7.30 | 0 | — | — |
| 2000-06-27 | $6.62 | $7.30 | 0 | — | — |
| 2000-06-26 | $6.62 | $7.30 | 0 | — | — |
| 2000-06-23 | $6.62 | $7.30 | 0 | — | — |
| 2000-06-22 | $6.62 | $7.30 | 0 | — | — |
| 2000-06-21 | $6.62 | $7.30 | 1,932 | — | — |
| 2000-06-20 | $6.62 | $7.30 | 0 | — | — |
| 2000-06-19 | $6.62 | $7.30 | 4,831 | — | — |
| 2000-06-16 | $6.62 | $7.30 | 2,416 | — | — |
| 2000-06-15 | $6.93 | $7.65 | 11,957 | — | — |
| 2000-06-14 | $6.68 | $7.36 | 0 | — | — |
| 2000-06-13 | $6.68 | $7.36 | 0 | — | — |
| 2000-06-12 | $6.68 | $7.36 | 14,252 | — | — |
| 2000-06-09 | $7.24 | $7.99 | 0 | — | — |
| 2000-06-08 | $7.24 | $7.99 | 1,329 | — | — |
| 2000-06-07 | $6.57 | $7.25 | 19,324 | — | — |
| 2000-06-06 | $7.04 | $7.76 | 7,247 | — | — |
| 2000-06-05 | $7.24 | $7.99 | 0 | — | — |
| 2000-06-02 | $7.24 | $7.99 | 0 | — | — |
| 2000-06-01 | $7.24 | $7.99 | 0 | — | — |
| 2000-05-31 | $7.24 | $7.99 | 2,657 | — | — |
| 2000-05-30 | $7.24 | $7.99 | 0 | — | — |
| 2000-05-26 | $7.24 | $7.99 | 1,329 | — | — |
| 2000-05-25 | $7.24 | $7.99 | 0 | — | — |
| 2000-05-24 | $7.24 | $7.99 | 0 | — | — |
| 2000-05-23 | $7.24 | $7.99 | 0 | — | — |
| 2000-05-22 | $7.24 | $7.99 | 16,909 | — | — |
| 2000-05-19 | $7.66 | $8.44 | 6,643 | — | — |
| 2000-05-18 | $7.66 | $8.44 | 3,986 | — | — |
| 2000-05-17 | $7.87 | $8.67 | 121 | — | — |
| 2000-05-16 | $8.18 | $9.02 | 0 | — | — |
| 2000-05-15 | $8.18 | $9.02 | 845 | — | — |
| 2000-05-12 | $7.76 | $8.56 | 121 | — | — |
| 2000-05-11 | $7.76 | $8.56 | 242 | — | — |
| 2000-05-10 | $7.76 | $8.56 | 25,484 | — | — |
| 2000-05-09 | $8.18 | $9.02 | 0 | — | — |
| 2000-05-08 | $8.18 | $9.02 | 0 | — | — |
| 2000-05-05 | $8.18 | $9.02 | 0 | — | — |
| 2000-05-04 | $8.18 | $9.02 | 0 | — | — |
| 2000-05-03 | $8.18 | $9.02 | 0 | — | — |
| 2000-05-02 | $8.18 | $9.02 | 0 | — | — |
| 2000-05-01 | $8.18 | $9.02 | 0 | — | — |
| 2000-04-28 | $8.18 | $9.02 | 242 | — | — |
| 2000-04-27 | $7.71 | $8.50 | 0 | — | — |
| 2000-04-26 | $7.71 | $8.50 | 0 | — | — |
| 2000-04-25 | $7.71 | $8.50 | 121 | — | — |
| 2000-04-24 | $7.66 | $8.44 | 0 | — | — |
| 2000-04-20 | $7.66 | $8.44 | 0 | — | — |
| 2000-04-19 | $7.66 | $8.44 | 0 | — | — |
| 2000-04-18 | $7.66 | $8.44 | 0 | — | — |
| 2000-04-17 | $7.66 | $8.44 | 0 | — | — |
| 2000-04-14 | $7.66 | $8.44 | 966 | — | — |
| 2000-04-13 | $7.56 | $8.33 | 0 | — | — |
| 2000-04-12 | $7.56 | $8.33 | 0 | — | — |
| 2000-04-11 | $7.56 | $8.33 | 0 | — | — |
| 2000-04-10 | $7.56 | $8.33 | 23,551 | — | — |
| 2000-04-07 | $8.28 | $9.13 | 0 | — | — |
| 2000-04-06 | $8.28 | $9.13 | 2,536 | — | — |
| 2000-04-05 | $7.04 | $7.76 | 0 | — | — |
| 2000-04-04 | $7.04 | $7.76 | 0 | — | — |
| 2000-04-03 | $7.04 | $7.76 | 845 | — | — |
| 2000-03-31 | $7.24 | $7.99 | 1,691 | — | — |
| 2000-03-30 | $7.87 | $8.67 | 1,812 | — | — |
| 2000-03-29 | $7.81 | $8.62 | 0 | — | — |
| 2000-03-28 | $7.81 | $8.62 | 845 | — | — |
| 2000-03-27 | $7.81 | $8.62 | 3,019 | — | — |
| 2000-03-24 | $8.28 | $9.13 | 0 | — | — |
| 2000-03-23 | $8.28 | $9.13 | 483 | — | — |
| 2000-03-22 | $8.28 | $9.13 | 0 | — | — |
| 2000-03-21 | $8.28 | $9.13 | 0 | — | — |
| 2000-03-20 | $8.28 | $9.13 | 17,513 | — | — |
| 2000-03-17 | $8.28 | $9.13 | 59,905 | — | — |
| 2000-03-16 | $8.28 | $9.13 | 8,937 | — | — |
| 2000-03-15 | $7.56 | $8.33 | 4,831 | — | — |
| 2000-03-14 | $7.45 | $8.22 | 17,875 | — | — |
| 2000-03-13 | $6.83 | $7.53 | 2,536 | — | — |
| 2000-03-10 | $7.14 | $7.87 | 0 | — | — |
| 2000-03-09 | $7.14 | $7.87 | 0 | — | — |
| 2000-03-08 | $7.14 | $7.87 | 0 | — | — |
| 2000-03-07 | $7.14 | $7.87 | 0 | — | — |
| 2000-03-06 | $7.14 | $7.87 | 1,087 | — | — |
| 2000-03-03 | $6.83 | $7.53 | 604 | — | — |
| 2000-03-02 | $7.35 | $8.10 | 0 | — | — |
| 2000-03-01 | $7.35 | $8.10 | 0 | — | — |
| 2000-02-29 | $7.35 | $8.10 | 0 | — | — |
| 2000-02-28 | $7.35 | $8.10 | 362 | — | — |
| 2000-02-25 | $7.04 | $7.76 | 9,058 | — | — |
| 2000-02-24 | $7.04 | $7.76 | 0 | — | — |
| 2000-02-23 | $7.04 | $7.76 | 8,817 | — | — |
| 2000-02-22 | $7.04 | $7.76 | 0 | — | — |
| 2000-02-18 | $7.04 | $7.76 | 3,140 | — | — |
| 2000-02-17 | $7.66 | $8.44 | 5,435 | — | — |
| 2000-02-16 | $7.14 | $7.87 | 0 | — | — |
| 2000-02-15 | $7.14 | $7.87 | 0 | — | — |
| 2000-02-14 | $7.14 | $7.87 | 1,208 | — | — |
| 2000-02-11 | $7.19 | $7.93 | 966 | — | — |
| 2000-02-10 | $7.76 | $8.56 | 0 | — | — |
| 2000-02-09 | $7.76 | $8.56 | 8,213 | — | — |
| 2000-02-08 | $8.05 | $8.87 | 2,778 | — | — |
| 2000-02-07 | $7.19 | $7.93 | 121 | — | — |
| 2000-02-04 | $7.45 | $8.22 | 0 | — | — |
| 2000-02-03 | $7.45 | $8.22 | 1,087 | — | — |
| 2000-02-02 | $7.24 | $7.99 | 0 | — | — |
| 2000-02-01 | $7.24 | $7.99 | 2,416 | — | — |
| 2000-01-31 | $7.66 | $8.44 | 604 | — | — |
| 2000-01-28 | $7.45 | $8.22 | 845 | — | — |
| 2000-01-27 | $7.45 | $8.22 | 1,208 | — | — |
| 2000-01-26 | $7.56 | $8.33 | 0 | — | — |
| 2000-01-25 | $7.56 | $8.33 | 0 | — | — |
| 2000-01-24 | $7.56 | $8.33 | 8,092 | — | — |
| 2000-01-21 | $7.87 | $8.67 | 0 | — | — |
| 2000-01-20 | $7.87 | $8.67 | 0 | — | — |
| 2000-01-19 | $7.87 | $8.67 | 121 | — | — |
| 2000-01-18 | $7.56 | $8.33 | 1,329 | — | — |
| 2000-01-14 | $7.56 | $8.33 | 483 | — | — |
| 2000-01-13 | $7.66 | $8.44 | 1,208 | — | — |
| 2000-01-12 | $7.76 | $8.56 | 2,899 | — | — |
| 2000-01-11 | $7.87 | $8.67 | 2,416 | — | — |
| 2000-01-10 | $7.45 | $8.22 | 0 | — | — |
| 2000-01-07 | $7.45 | $8.22 | 0 | — | — |
| 2000-01-06 | $7.45 | $8.22 | 11,111 | — | — |
| 2000-01-05 | $7.66 | $8.44 | 0 | — | — |
| 2000-01-04 | $7.66 | $8.44 | 10,024 | — | — |
| 2000-01-03 | $7.87 | $8.67 | 0 | — | — |