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
- 1994-05-16 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 | $6.56 | $6.56 | 146,250 | — | — |
| 2000-12-28 | $6.56 | $6.56 | 85,840 | — | — |
| 2000-12-27 | $6.88 | $6.88 | 59,840 | — | — |
| 2000-12-26 | $7.19 | $7.19 | 39,230 | — | — |
| 2000-12-22 | $7.50 | $7.50 | 41,020 | — | — |
| 2000-12-21 | $7.81 | $7.81 | 99,260 | — | — |
| 2000-12-20 | $7.81 | $7.81 | 84,790 | — | — |
| 2000-12-19 | $7.81 | $7.81 | 37,570 | — | — |
| 2000-12-18 | $7.81 | $7.81 | 19,120 | — | — |
| 2000-12-15 | $7.50 | $7.50 | 44,590 | — | — |
| 2000-12-14 | $7.19 | $7.19 | 31,150 | — | — |
| 2000-12-13 | $7.19 | $7.19 | 32,060 | — | — |
| 2000-12-12 | $7.50 | $7.50 | 26,390 | — | — |
| 2000-12-11 | $7.50 | $7.50 | 76,390 | — | — |
| 2000-12-08 | $8.13 | $8.13 | 62,400 | — | — |
| 2000-12-07 | $8.13 | $8.13 | 136,780 | — | — |
| 2000-12-06 | $7.81 | $7.81 | 189,540 | — | — |
| 2000-12-05 | $6.88 | $6.88 | 93,490 | — | — |
| 2000-12-04 | $6.56 | $6.56 | 93,980 | — | — |
| 2000-12-01 | $6.25 | $6.25 | 35,980 | — | — |
| 2000-11-30 | $5.94 | $5.94 | 51,820 | — | — |
| 2000-11-29 | $6.25 | $6.25 | 47,610 | — | — |
| 2000-11-28 | $6.25 | $6.25 | 52,440 | — | — |
| 2000-11-27 | $6.09 | $6.09 | 63,550 | — | — |
| 2000-11-24 | $6.25 | $6.25 | 27,810 | — | — |
| 2000-11-22 | $5.94 | $5.94 | 84,210 | — | — |
| 2000-11-21 | $6.56 | $6.56 | 38,340 | — | — |
| 2000-11-20 | $6.56 | $6.56 | 32,780 | — | — |
| 2000-11-17 | $6.25 | $6.25 | 23,380 | — | — |
| 2000-11-16 | $6.56 | $6.56 | 41,140 | — | — |
| 2000-11-15 | $6.25 | $6.25 | 41,650 | — | — |
| 2000-11-14 | $6.88 | $6.88 | 52,080 | — | — |
| 2000-11-13 | $6.88 | $6.88 | 59,730 | — | — |
| 2000-11-10 | $6.56 | $6.56 | 96,560 | — | — |
| 2000-11-09 | $6.88 | $6.88 | 42,960 | — | — |
| 2000-11-08 | $6.88 | $6.88 | 36,830 | — | — |
| 2000-11-07 | $6.88 | $6.88 | 133,170 | — | — |
| 2000-11-06 | $6.56 | $6.56 | 120,200 | — | — |
| 2000-11-03 | $7.81 | $7.81 | 280,330 | — | — |
| 2000-11-02 | $8.13 | $8.13 | 89,630 | — | — |
| 2000-11-01 | $8.44 | $8.44 | 43,280 | — | — |
| 2000-10-31 | $8.44 | $8.44 | 48,430 | — | — |
| 2000-10-30 | $8.44 | $8.44 | 44,830 | — | — |
| 2000-10-27 | $8.75 | $8.75 | 30,430 | — | — |
| 2000-10-26 | $8.44 | $8.44 | 47,760 | — | — |
| 2000-10-25 | $8.75 | $8.75 | 109,350 | — | — |
| 2000-10-24 | $9.06 | $9.06 | 76,710 | — | — |
| 2000-10-23 | $9.06 | $9.06 | 35,260 | — | — |
| 2000-10-20 | $9.06 | $9.06 | 43,180 | — | — |
| 2000-10-19 | $8.75 | $8.75 | 33,130 | — | — |
| 2000-10-18 | $9.06 | $9.06 | 94,580 | — | — |
| 2000-10-17 | $9.38 | $9.38 | 44,910 | — | — |
| 2000-10-16 | $9.69 | $9.69 | 51,480 | — | — |
| 2000-10-13 | $9.69 | $9.69 | 36,580 | — | — |
| 2000-10-12 | $10.31 | $10.31 | 92,860 | — | — |
| 2000-10-11 | $9.69 | $9.69 | 30,430 | — | — |
| 2000-10-10 | $10.00 | $10.00 | 57,000 | — | — |
| 2000-10-09 | $10.00 | $10.00 | 22,130 | — | — |
| 2000-10-06 | $10.00 | $10.00 | 60,420 | — | — |
| 2000-10-05 | $10.00 | $10.00 | 45,620 | — | — |
| 2000-10-04 | $10.63 | $10.62 | 42,440 | — | — |
| 2000-10-03 | $10.31 | $10.31 | 47,340 | — | — |
| 2000-10-02 | $10.63 | $10.62 | 38,280 | — | — |
| 2000-09-29 | $10.31 | $10.31 | 32,600 | — | — |
| 2000-09-28 | $10.31 | $10.31 | 31,740 | — | — |
| 2000-09-27 | $10.94 | $10.94 | 47,370 | — | — |
| 2000-09-26 | $10.31 | $10.31 | 74,960 | — | — |
| 2000-09-25 | $10.63 | $10.62 | 21,020 | — | — |
| 2000-09-22 | $10.94 | $10.94 | 63,720 | — | — |
| 2000-09-21 | $10.63 | $10.62 | 8,440 | — | — |
| 2000-09-20 | $10.94 | $10.94 | 63,300 | — | — |
| 2000-09-19 | $10.94 | $10.94 | 8,290 | — | — |
| 2000-09-18 | $11.25 | $11.25 | 66,850 | — | — |
| 2000-09-15 | $11.88 | $11.88 | 18,450 | — | — |
| 2000-09-14 | $11.56 | $11.56 | 15,160 | — | — |
| 2000-09-13 | $11.56 | $11.56 | 25,360 | — | — |
| 2000-09-12 | $11.88 | $11.88 | 63,200 | — | — |
| 2000-09-11 | $11.56 | $11.56 | 32,320 | — | — |
| 2000-09-08 | $11.56 | $11.56 | 23,500 | — | — |
| 2000-09-07 | $11.25 | $11.25 | 13,270 | — | — |
| 2000-09-06 | $11.56 | $11.56 | 24,230 | — | — |
| 2000-09-05 | $11.25 | $11.25 | 19,190 | — | — |
| 2000-09-01 | $11.88 | $11.88 | 32,960 | — | — |
| 2000-08-31 | $11.56 | $11.56 | 53,190 | — | — |
| 2000-08-30 | $10.94 | $10.94 | 13,810 | — | — |
| 2000-08-29 | $11.25 | $11.25 | 23,520 | — | — |
| 2000-08-28 | $10.94 | $10.94 | 37,360 | — | — |
| 2000-08-25 | $10.63 | $10.62 | 18,100 | — | — |
| 2000-08-24 | $10.63 | $10.62 | 70,390 | — | — |
| 2000-08-23 | $10.63 | $10.62 | 35,850 | — | — |
| 2000-08-22 | $11.25 | $11.25 | 38,880 | — | — |
| 2000-08-21 | $11.56 | $11.56 | 40,630 | — | — |
| 2000-08-18 | $11.25 | $11.25 | 22,330 | — | — |
| 2000-08-17 | $11.56 | $11.56 | 76,740 | — | — |
| 2000-08-16 | $11.88 | $11.88 | 75,190 | — | — |
| 2000-08-15 | $10.94 | $10.94 | 58,010 | — | — |
| 2000-08-14 | $10.31 | $10.31 | 44,090 | — | — |
| 2000-08-11 | $10.00 | $10.00 | 23,190 | — | — |
| 2000-08-10 | $10.00 | $10.00 | 43,450 | — | — |
| 2000-08-09 | $9.69 | $9.69 | 20,110 | — | — |
| 2000-08-08 | $10.00 | $10.00 | 21,920 | — | — |
| 2000-08-07 | $9.69 | $9.69 | 34,090 | — | — |
| 2000-08-04 | $9.84 | $9.84 | 20,610 | — | — |
| 2000-08-03 | $9.69 | $9.69 | 52,570 | — | — |
| 2000-08-02 | $9.69 | $9.69 | 26,700 | — | — |
| 2000-08-01 | $10.00 | $10.00 | 26,150 | — | — |
| 2000-07-31 | $9.38 | $9.38 | 27,980 | — | — |
| 2000-07-28 | $9.38 | $9.38 | 14,400 | — | — |
| 2000-07-27 | $9.38 | $9.38 | 23,950 | — | — |
| 2000-07-26 | $9.38 | $9.38 | 13,740 | — | — |
| 2000-07-25 | $9.69 | $9.69 | 51,890 | — | — |
| 2000-07-24 | $9.69 | $9.69 | 90,330 | — | — |
| 2000-07-21 | $9.69 | $9.69 | 20,390 | — | — |
| 2000-07-20 | $9.69 | $9.69 | 58,360 | — | — |
| 2000-07-19 | $9.69 | $9.69 | 62,850 | — | — |
| 2000-07-18 | $9.69 | $9.69 | 29,500 | — | — |
| 2000-07-17 | $9.69 | $9.69 | 57,510 | — | — |
| 2000-07-14 | $10.00 | $10.00 | 33,450 | — | — |
| 2000-07-13 | $10.00 | $10.00 | 38,490 | — | — |
| 2000-07-12 | $10.00 | $10.00 | 30,570 | — | — |
| 2000-07-11 | $10.00 | $10.00 | 79,320 | — | — |
| 2000-07-10 | $9.69 | $9.69 | 70,930 | — | — |
| 2000-07-07 | $10.00 | $10.00 | 30,710 | — | — |
| 2000-07-06 | $10.00 | $10.00 | 50,930 | — | — |
| 2000-07-05 | $10.31 | $10.31 | 74,580 | — | — |
| 2000-07-03 | $10.63 | $10.62 | 31,730 | — | — |
| 2000-06-30 | $10.63 | $10.62 | 36,660 | — | — |
| 2000-06-29 | $10.78 | $10.78 | 29,020 | — | — |
| 2000-06-28 | $11.25 | $11.25 | 35,930 | — | — |
| 2000-06-27 | $10.31 | $10.31 | 23,760 | — | — |
| 2000-06-26 | $10.94 | $10.94 | 47,070 | — | — |
| 2000-06-23 | $11.25 | $11.25 | 39,650 | — | — |
| 2000-06-22 | $11.56 | $11.56 | 28,240 | — | — |
| 2000-06-21 | $11.25 | $11.25 | 47,790 | — | — |
| 2000-06-20 | $11.88 | $11.88 | 29,370 | — | — |
| 2000-06-19 | $11.56 | $11.56 | 54,810 | — | — |
| 2000-06-16 | $12.19 | $12.19 | 57,860 | — | — |
| 2000-06-15 | $10.94 | $10.94 | 22,510 | — | — |
| 2000-06-14 | $11.25 | $11.25 | 48,390 | — | — |
| 2000-06-13 | $10.00 | $10.00 | 133,170 | — | — |
| 2000-06-12 | $10.31 | $10.31 | 104,150 | — | — |
| 2000-06-09 | $9.38 | $9.38 | 57,950 | — | — |
| 2000-06-08 | $10.00 | $10.00 | 57,550 | — | — |
| 2000-06-07 | $10.00 | $10.00 | 55,580 | — | — |
| 2000-06-06 | $10.63 | $10.62 | 71,790 | — | — |
| 2000-06-05 | $10.63 | $10.62 | 58,370 | — | — |
| 2000-06-02 | $10.31 | $10.31 | 82,800 | — | — |
| 2000-06-01 | $9.69 | $9.69 | 31,940 | — | — |
| 2000-05-31 | $10.00 | $10.00 | 34,140 | — | — |
| 2000-05-30 | $10.31 | $10.31 | 50,460 | — | — |
| 2000-05-26 | $9.69 | $9.69 | 36,500 | — | — |
| 2000-05-25 | $9.38 | $9.38 | 80,670 | — | — |
| 2000-05-24 | $10.00 | $10.00 | 36,010 | — | — |
| 2000-05-23 | $10.31 | $10.31 | 25,510 | — | — |
| 2000-05-22 | $10.31 | $10.31 | 108,580 | — | — |
| 2000-05-19 | $10.31 | $10.31 | 44,640 | — | — |
| 2000-05-18 | $10.63 | $10.62 | 29,120 | — | — |
| 2000-05-17 | $10.63 | $10.62 | 67,800 | — | — |
| 2000-05-16 | $10.94 | $10.94 | 35,610 | — | — |
| 2000-05-15 | $10.94 | $10.94 | 51,720 | — | — |
| 2000-05-12 | $10.94 | $10.94 | 31,530 | — | — |
| 2000-05-11 | $11.25 | $11.25 | 40,730 | — | — |
| 2000-05-10 | $11.56 | $11.56 | 41,920 | — | — |
| 2000-05-09 | $11.56 | $11.56 | 28,250 | — | — |
| 2000-05-08 | $11.56 | $11.56 | 43,320 | — | — |
| 2000-05-05 | $11.56 | $11.56 | 35,390 | — | — |
| 2000-05-04 | $11.25 | $11.25 | 57,560 | — | — |
| 2000-05-03 | $11.25 | $11.25 | 52,080 | — | — |
| 2000-05-02 | $12.19 | $12.19 | 53,240 | — | — |
| 2000-05-01 | $10.63 | $10.62 | 30,760 | — | — |
| 2000-04-28 | $10.63 | $10.62 | 21,530 | — | — |
| 2000-04-27 | $11.25 | $11.25 | 39,150 | — | — |
| 2000-04-26 | $10.63 | $10.62 | 35,200 | — | — |
| 2000-04-25 | $11.25 | $11.25 | 20,290 | — | — |
| 2000-04-24 | $11.56 | $11.56 | 37,190 | — | — |
| 2000-04-20 | $11.25 | $11.25 | 24,240 | — | — |
| 2000-04-19 | $11.56 | $11.56 | 28,610 | — | — |
| 2000-04-18 | $10.94 | $10.94 | 49,700 | — | — |
| 2000-04-17 | $11.25 | $11.25 | 42,160 | — | — |
| 2000-04-14 | $11.88 | $11.88 | 58,570 | — | — |
| 2000-04-13 | $11.56 | $11.56 | 36,320 | — | — |
| 2000-04-12 | $11.88 | $11.88 | 55,340 | — | — |
| 2000-04-11 | $11.88 | $11.88 | 38,740 | — | — |
| 2000-04-10 | $11.88 | $11.88 | 51,290 | — | — |
| 2000-04-07 | $12.19 | $12.19 | 24,750 | — | — |
| 2000-04-06 | $12.50 | $12.50 | 33,690 | — | — |
| 2000-04-05 | $12.81 | $12.81 | 33,210 | — | — |
| 2000-04-04 | $13.13 | $13.13 | 124,470 | — | — |
| 2000-04-03 | $13.13 | $13.13 | 57,670 | — | — |
| 2000-03-31 | $13.13 | $13.13 | 39,930 | — | — |
| 2000-03-30 | $12.50 | $12.50 | 45,130 | — | — |
| 2000-03-29 | $11.88 | $11.88 | 49,740 | — | — |
| 2000-03-28 | $12.19 | $12.19 | 96,310 | — | — |
| 2000-03-27 | $12.50 | $12.50 | 92,150 | — | — |
| 2000-03-24 | $12.81 | $12.81 | 93,960 | — | — |
| 2000-03-23 | $13.13 | $13.13 | 138,110 | — | — |
| 2000-03-22 | $14.06 | $14.06 | 55,550 | — | — |
| 2000-03-21 | $14.06 | $14.06 | 96,100 | — | — |
| 2000-03-20 | $14.06 | $14.06 | 136,240 | — | — |
| 2000-03-17 | $14.06 | $14.06 | 31,470 | — | — |
| 2000-03-16 | $14.38 | $14.38 | 75,240 | — | — |
| 2000-03-15 | $14.38 | $14.38 | 65,130 | — | — |
| 2000-03-14 | $14.69 | $14.69 | 38,990 | — | — |
| 2000-03-13 | $14.69 | $14.69 | 82,630 | — | — |
| 2000-03-10 | $15.00 | $15.00 | 38,300 | — | — |
| 2000-03-09 | $15.00 | $15.00 | 36,470 | — | — |
| 2000-03-08 | $14.69 | $14.69 | 68,570 | — | — |
| 2000-03-07 | $15.63 | $15.62 | 187,830 | — | — |
| 2000-03-06 | $15.31 | $15.31 | 42,900 | — | — |
| 2000-03-03 | $15.63 | $15.62 | 86,360 | — | — |
| 2000-03-02 | $15.00 | $15.00 | 47,130 | — | — |
| 2000-03-01 | $14.69 | $14.69 | 80,000 | — | — |
| 2000-02-29 | $14.38 | $14.38 | 62,110 | — | — |
| 2000-02-28 | $14.69 | $14.69 | 151,250 | — | — |
| 2000-02-25 | $15.31 | $15.31 | 40,230 | — | — |
| 2000-02-24 | $16.25 | $16.25 | 27,410 | — | — |
| 2000-02-23 | $15.94 | $15.94 | 55,960 | — | — |
| 2000-02-22 | $16.88 | $16.88 | 38,100 | — | — |
| 2000-02-18 | $17.19 | $17.19 | 56,960 | — | — |
| 2000-02-17 | $17.19 | $17.19 | 40,510 | — | — |
| 2000-02-16 | $17.19 | $17.19 | 19,390 | — | — |
| 2000-02-15 | $17.19 | $17.19 | 23,620 | — | — |
| 2000-02-14 | $17.50 | $17.50 | 38,960 | — | — |
| 2000-02-11 | $18.44 | $18.44 | 60,390 | — | — |
| 2000-02-10 | $19.38 | $19.37 | 135,680 | — | — |
| 2000-02-09 | $18.75 | $18.75 | 91,150 | — | — |
| 2000-02-08 | $16.56 | $16.56 | 61,240 | — | — |
| 2000-02-07 | $16.56 | $16.56 | 249,300 | — | — |
| 2000-02-04 | $18.75 | $18.75 | 117,500 | — | — |
| 2000-02-03 | $14.38 | $14.38 | 30,900 | — | — |
| 2000-02-02 | $14.69 | $14.69 | 56,310 | — | — |
| 2000-02-01 | $14.06 | $14.06 | 28,820 | — | — |
| 2000-01-31 | $14.06 | $14.06 | 47,350 | — | — |
| 2000-01-28 | $14.06 | $14.06 | 45,140 | — | — |
| 2000-01-27 | $15.00 | $15.00 | 46,530 | — | — |
| 2000-01-26 | $14.69 | $14.69 | 87,780 | — | — |
| 2000-01-25 | $15.63 | $15.62 | 28,340 | — | — |
| 2000-01-24 | $15.31 | $15.31 | 75,460 | — | — |
| 2000-01-21 | $15.00 | $15.00 | 77,460 | — | — |
| 2000-01-20 | $15.31 | $15.31 | 97,340 | — | — |
| 2000-01-19 | $16.56 | $16.56 | 49,420 | — | — |
| 2000-01-18 | $15.63 | $15.62 | 41,020 | — | — |
| 2000-01-14 | $15.63 | $15.62 | 29,920 | — | — |
| 2000-01-13 | $15.94 | $15.94 | 31,920 | — | — |
| 2000-01-12 | $15.31 | $15.31 | 69,110 | — | — |
| 2000-01-11 | $15.63 | $15.62 | 43,980 | — | — |
| 2000-01-10 | $16.25 | $16.25 | 32,130 | — | — |
| 2000-01-07 | $16.25 | $16.25 | 49,420 | — | — |
| 2000-01-06 | $16.56 | $16.56 | 19,520 | — | — |
| 2000-01-05 | $15.63 | $15.62 | 49,920 | — | — |
| 2000-01-04 | $16.25 | $16.25 | 52,110 | — | — |
| 2000-01-03 | $17.81 | $17.81 | 45,520 | — | — |