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
- 2000-02-24 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 | $6.25 | $6.25 | 18,500 |
| 2000-12-28 | $6.25 | $6.25 | 13,300 |
| 2000-12-27 | $6.50 | $6.50 | 18,700 |
| 2000-12-26 | $6.19 | $6.19 | 26,600 |
| 2000-12-22 | $6.13 | $6.13 | 19,600 |
| 2000-12-21 | $6.63 | $6.63 | 4,300 |
| 2000-12-20 | $6.75 | $6.75 | 3,700 |
| 2000-12-19 | $6.88 | $6.88 | 4,100 |
| 2000-12-18 | $7.19 | $7.19 | 9,600 |
| 2000-12-15 | $7.50 | $7.50 | 10,600 |
| 2000-12-14 | $7.13 | $7.13 | 19,300 |
| 2000-12-13 | $7.19 | $7.19 | 18,000 |
| 2000-12-12 | $7.38 | $7.38 | 2,200 |
| 2000-12-11 | $7.63 | $7.63 | 12,400 |
| 2000-12-08 | $7.50 | $7.50 | 7,600 |
| 2000-12-07 | $7.25 | $7.25 | 2,700 |
| 2000-12-06 | $7.31 | $7.31 | 900 |
| 2000-12-05 | $7.38 | $7.38 | 29,400 |
| 2000-12-04 | $6.88 | $6.88 | 6,500 |
| 2000-12-01 | $6.88 | $6.88 | 41,700 |
| 2000-11-30 | $6.50 | $6.50 | 28,100 |
| 2000-11-29 | $6.69 | $6.69 | 86,400 |
| 2000-11-28 | $7.81 | $7.81 | 11,500 |
| 2000-11-27 | $8.13 | $8.13 | 10,300 |
| 2000-11-24 | $8.38 | $8.38 | 1,800 |
| 2000-11-22 | $8.44 | $8.44 | 4,700 |
| 2000-11-21 | $8.44 | $8.44 | 6,100 |
| 2000-11-20 | $8.19 | $8.19 | 7,600 |
| 2000-11-17 | $8.63 | $8.63 | 6,800 |
| 2000-11-16 | $8.75 | $8.75 | 5,500 |
| 2000-11-15 | $8.88 | $8.88 | 8,400 |
| 2000-11-14 | $8.63 | $8.63 | 11,400 |
| 2000-11-13 | $9.00 | $9.00 | 17,600 |
| 2000-11-10 | $9.38 | $9.38 | 1,200 |
| 2000-11-09 | $9.25 | $9.25 | 3,000 |
| 2000-11-08 | $9.44 | $9.44 | 2,600 |
| 2000-11-07 | $9.63 | $9.63 | 10,900 |
| 2000-11-06 | $9.88 | $9.88 | 10,700 |
| 2000-11-03 | $9.69 | $9.69 | 46,200 |
| 2000-11-02 | $9.38 | $9.38 | 8,000 |
| 2000-11-01 | $9.50 | $9.50 | 19,800 |
| 2000-10-31 | $9.75 | $9.75 | 7,400 |
| 2000-10-30 | $9.69 | $9.69 | 5,900 |
| 2000-10-27 | $9.56 | $9.56 | 4,800 |
| 2000-10-26 | $9.50 | $9.50 | 34,000 |
| 2000-10-25 | $9.63 | $9.63 | 7,300 |
| 2000-10-24 | $9.88 | $9.88 | 7,700 |
| 2000-10-23 | $9.94 | $9.94 | 8,200 |
| 2000-10-20 | $9.75 | $9.75 | 6,800 |
| 2000-10-19 | $9.63 | $9.63 | 6,500 |
| 2000-10-18 | $9.69 | $9.69 | 6,800 |
| 2000-10-17 | $9.81 | $9.81 | 3,900 |
| 2000-10-16 | $9.94 | $9.94 | 11,500 |
| 2000-10-13 | $9.63 | $9.63 | 8,900 |
| 2000-10-12 | $9.38 | $9.38 | 4,200 |
| 2000-10-11 | $9.25 | $9.25 | 63,900 |
| 2000-10-10 | $10.13 | $10.13 | 37,100 |
| 2000-10-09 | $11.06 | $11.06 | 10,900 |
| 2000-10-06 | $11.63 | $11.63 | 6,700 |
| 2000-10-05 | $11.81 | $11.81 | 27,000 |
| 2000-10-04 | $12.56 | $12.56 | 24,600 |
| 2000-10-03 | $13.13 | $13.13 | 32,900 |
| 2000-10-02 | $13.25 | $13.25 | 58,100 |
| 2000-09-29 | $11.88 | $11.88 | 34,300 |
| 2000-09-28 | $11.00 | $11.00 | 15,100 |
| 2000-09-27 | $10.38 | $10.38 | 15,100 |
| 2000-09-26 | $10.50 | $10.50 | 29,600 |
| 2000-09-25 | $10.88 | $10.88 | 37,400 |
| 2000-09-22 | $11.44 | $11.44 | 80,500 |
| 2000-09-21 | $10.88 | $10.88 | 13,000 |
| 2000-09-20 | $10.38 | $10.38 | 8,200 |
| 2000-09-19 | $10.13 | $10.13 | 29,100 |
| 2000-09-18 | $10.69 | $10.69 | 55,200 |
| 2000-09-15 | $11.00 | $11.00 | 99,000 |
| 2000-09-14 | $10.00 | $10.00 | 9,000 |
| 2000-09-13 | $9.88 | $9.88 | 8,600 |
| 2000-09-12 | $9.94 | $9.94 | 21,900 |
| 2000-09-11 | $9.94 | $9.94 | 31,900 |
| 2000-09-08 | $10.00 | $10.00 | 29,200 |
| 2000-09-07 | $9.50 | $9.50 | 62,600 |
| 2000-09-06 | $7.88 | $7.88 | 29,600 |
| 2000-09-05 | $7.50 | $7.50 | 17,700 |
| 2000-09-01 | $7.63 | $7.63 | 17,800 |
| 2000-08-31 | $7.56 | $7.56 | 32,500 |
| 2000-08-30 | $7.50 | $7.50 | 30,600 |
| 2000-08-29 | $7.44 | $7.44 | 19,300 |
| 2000-08-28 | $7.50 | $7.50 | 21,700 |
| 2000-08-25 | $7.81 | $7.81 | 10,200 |
| 2000-08-24 | $7.75 | $7.75 | 12,100 |
| 2000-08-23 | $7.88 | $7.88 | 19,800 |
| 2000-08-22 | $7.88 | $7.88 | 5,600 |
| 2000-08-21 | $8.00 | $8.00 | 12,300 |
| 2000-08-18 | $7.81 | $7.81 | 1,800 |
| 2000-08-17 | $7.94 | $7.94 | 7,300 |
| 2000-08-16 | $8.00 | $8.00 | 9,000 |
| 2000-08-15 | $8.00 | $8.00 | 17,900 |
| 2000-08-14 | $7.81 | $7.81 | 5,400 |
| 2000-08-11 | $7.88 | $7.88 | 11,700 |
| 2000-08-10 | $7.75 | $7.75 | 37,900 |
| 2000-08-09 | $7.00 | $7.00 | 3,800 |
| 2000-08-08 | $6.94 | $6.94 | 19,000 |
| 2000-08-07 | $7.25 | $7.25 | 2,700 |
| 2000-08-04 | $7.19 | $7.19 | 1,200 |
| 2000-08-03 | $7.25 | $7.25 | 2,800 |
| 2000-08-02 | $7.38 | $7.38 | 7,700 |
| 2000-08-01 | $7.19 | $7.19 | 15,500 |
| 2000-07-31 | $7.50 | $7.50 | 2,100 |
| 2000-07-28 | $7.63 | $7.63 | 3,500 |
| 2000-07-27 | $7.75 | $7.75 | 5,100 |
| 2000-07-26 | $7.75 | $7.75 | 200 |
| 2000-07-25 | $7.75 | $7.75 | 13,500 |
| 2000-07-24 | $7.75 | $7.75 | 17,200 |
| 2000-07-21 | $7.75 | $7.75 | 300 |
| 2000-07-20 | $7.69 | $7.69 | 10,800 |
| 2000-07-19 | $7.88 | $7.88 | 2,000 |
| 2000-07-18 | $8.00 | $8.00 | 3,200 |
| 2000-07-17 | $8.00 | $8.00 | 13,200 |
| 2000-07-14 | $8.25 | $8.25 | 16,500 |
| 2000-07-13 | $8.19 | $8.19 | 18,500 |
| 2000-07-12 | $7.56 | $7.56 | 3,700 |
| 2000-07-11 | $7.25 | $7.25 | 7,900 |
| 2000-07-10 | $7.00 | $7.00 | 1,900 |
| 2000-07-07 | $7.00 | $7.00 | 17,000 |
| 2000-07-06 | $7.63 | $7.63 | 1,000 |
| 2000-07-05 | $7.69 | $7.69 | 6,100 |
| 2000-07-03 | $7.81 | $7.81 | 2,700 |
| 2000-06-30 | $7.88 | $7.88 | 10,500 |
| 2000-06-29 | $7.94 | $7.94 | 4,700 |
| 2000-06-28 | $8.00 | $8.00 | 0 |
| 2000-06-27 | $8.00 | $8.00 | 7,700 |
| 2000-06-26 | $8.00 | $8.00 | 7,500 |
| 2000-06-23 | $8.19 | $8.19 | 11,900 |
| 2000-06-22 | $8.13 | $8.13 | 2,600 |
| 2000-06-21 | $8.25 | $8.25 | 6,100 |
| 2000-06-20 | $8.00 | $8.00 | 26,600 |
| 2000-06-19 | $8.00 | $8.00 | 6,900 |
| 2000-06-16 | $8.00 | $8.00 | 25,800 |
| 2000-06-15 | $8.00 | $8.00 | 1,900 |
| 2000-06-14 | $8.25 | $8.25 | 13,500 |
| 2000-06-13 | $8.25 | $8.25 | 15,400 |
| 2000-06-12 | $8.63 | $8.63 | 15,200 |
| 2000-06-09 | $9.25 | $9.25 | 22,200 |
| 2000-06-08 | $9.06 | $9.06 | 76,700 |
| 2000-06-07 | $7.69 | $7.69 | 5,400 |
| 2000-06-06 | $7.13 | $7.13 | 11,500 |
| 2000-06-05 | $6.50 | $6.50 | 4,600 |
| 2000-06-02 | $6.44 | $6.44 | 4,700 |
| 2000-06-01 | $6.13 | $6.13 | 10,400 |
| 2000-05-31 | $6.50 | $6.50 | 5,400 |
| 2000-05-30 | $6.38 | $6.38 | 5,100 |
| 2000-05-26 | $6.31 | $6.31 | 8,400 |
| 2000-05-25 | $6.50 | $6.50 | 12,100 |
| 2000-05-24 | $6.50 | $6.50 | 7,900 |
| 2000-05-23 | $6.75 | $6.75 | 6,800 |
| 2000-05-22 | $7.00 | $7.00 | 14,500 |
| 2000-05-19 | $7.38 | $7.38 | 5,600 |
| 2000-05-18 | $7.63 | $7.63 | 22,200 |
| 2000-05-17 | $7.75 | $7.75 | 1,300 |
| 2000-05-16 | $7.88 | $7.88 | 8,400 |
| 2000-05-15 | $7.75 | $7.75 | 8,900 |
| 2000-05-12 | $7.88 | $7.88 | 10,100 |
| 2000-05-11 | $8.00 | $8.00 | 8,100 |
| 2000-05-10 | $8.00 | $8.00 | 36,700 |
| 2000-05-09 | $8.00 | $8.00 | 14,800 |
| 2000-05-08 | $8.13 | $8.13 | 11,800 |
| 2000-05-05 | $8.13 | $8.13 | 200 |
| 2000-05-04 | $8.00 | $8.00 | 6,200 |
| 2000-05-03 | $8.00 | $8.00 | 6,000 |
| 2000-05-02 | $8.00 | $8.00 | 48,000 |
| 2000-05-01 | $7.88 | $7.88 | 5,600 |
| 2000-04-28 | $8.00 | $8.00 | 69,700 |
| 2000-04-27 | $8.13 | $8.13 | 61,800 |
| 2000-04-26 | $7.88 | $7.88 | 11,900 |
| 2000-04-25 | $7.75 | $7.75 | 2,300 |
| 2000-04-24 | $7.81 | $7.81 | 2,700 |
| 2000-04-20 | $7.94 | $7.94 | 3,800 |
| 2000-04-19 | $7.75 | $7.75 | 8,000 |
| 2000-04-18 | $7.94 | $7.94 | 29,700 |
| 2000-04-17 | $7.38 | $7.38 | 50,700 |
| 2000-04-14 | $7.88 | $7.88 | 47,400 |
| 2000-04-13 | $8.88 | $8.88 | 20,400 |
| 2000-04-12 | $9.31 | $9.31 | 18,400 |
| 2000-04-11 | $10.25 | $10.25 | 9,800 |
| 2000-04-10 | $10.63 | $10.63 | 5,400 |
| 2000-04-07 | $10.81 | $10.81 | 14,700 |
| 2000-04-06 | $10.63 | $10.63 | 12,400 |
| 2000-04-05 | $10.00 | $10.00 | 22,400 |
| 2000-04-04 | $9.75 | $9.75 | 24,100 |
| 2000-04-03 | $11.13 | $11.13 | 2,100 |
| 2000-03-31 | $11.13 | $11.13 | 15,700 |
| 2000-03-30 | $11.25 | $11.25 | 5,700 |
| 2000-03-29 | $11.63 | $11.63 | 28,500 |
| 2000-03-28 | $13.50 | $13.50 | 29,700 |
| 2000-03-27 | $13.25 | $13.25 | 3,700 |
| 2000-03-24 | $13.88 | $13.88 | 17,700 |
| 2000-03-23 | $14.25 | $14.25 | 63,200 |
| 2000-03-22 | $12.75 | $12.75 | 29,100 |
| 2000-03-21 | $13.13 | $13.13 | 44,700 |
| 2000-03-20 | $13.31 | $13.31 | 22,600 |
| 2000-03-17 | $14.75 | $14.75 | 24,200 |
| 2000-03-16 | $14.88 | $14.88 | 14,100 |
| 2000-03-15 | $15.13 | $15.13 | 31,800 |
| 2000-03-14 | $14.63 | $14.63 | 30,800 |
| 2000-03-13 | $16.50 | $16.50 | 45,700 |
| 2000-03-10 | $17.13 | $17.13 | 14,700 |
| 2000-03-09 | $18.00 | $18.00 | 44,400 |
| 2000-03-08 | $19.50 | $19.50 | 32,000 |
| 2000-03-07 | $20.75 | $20.75 | 105,200 |
| 2000-03-06 | $22.25 | $22.25 | 74,900 |
| 2000-03-03 | $20.00 | $20.00 | 159,500 |
| 2000-03-02 | $16.94 | $16.94 | 109,500 |
| 2000-03-01 | $14.50 | $14.50 | 66,500 |
| 2000-02-29 | $14.25 | $14.25 | 15,000 |
| 2000-02-28 | $14.38 | $14.38 | 59,500 |
| 2000-02-25 | $13.38 | $13.38 | 33,800 |
| 2000-02-24 | $13.38 | $13.38 | 95,500 |