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
- 1984-03-15 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 | $7.16 | $15.27 | 2,000 | — | — |
| 2000-12-28 | $6.91 | $14.75 | 800 | — | — |
| 2000-12-27 | $7.06 | $15.07 | 2,000 | — | — |
| 2000-12-26 | $6.84 | $14.60 | 4,000 | — | — |
| 2000-12-22 | $6.72 | $14.34 | 7,200 | — | — |
| 2000-12-21 | $6.59 | $14.07 | 13,200 | — | — |
| 2000-12-20 | $6.66 | $14.20 | 13,600 | — | — |
| 2000-12-19 | $6.81 | $14.54 | 17,600 | — | — |
| 2000-12-18 | $6.64 | $14.17 | 2,800 | — | — |
| 2000-12-15 | $6.69 | $14.27 | 51,600 | — | — |
| 2000-12-14 | $6.75 | $14.40 | 0 | — | — |
| 2000-12-13 | $6.75 | $14.40 | 0 | — | — |
| 2000-12-12 | $6.75 | $14.40 | 400 | — | — |
| 2000-12-11 | $6.75 | $14.40 | 4,800 | — | — |
| 2000-12-08 | $7.03 | $15.00 | 6,400 | — | — |
| 2000-12-07 | $6.45 | $13.77 | 400 | — | — |
| 2000-12-06 | $6.52 | $13.90 | 0 | — | — |
| 2000-12-05 | $6.52 | $13.90 | 10,400 | — | — |
| 2000-12-04 | $6.50 | $13.87 | 8,800 | — | — |
| 2000-12-01 | $6.48 | $13.84 | 2,800 | — | — |
| 2000-11-30 | $6.59 | $14.07 | 4,000 | — | — |
| 2000-11-29 | $6.50 | $13.87 | 5,600 | — | — |
| 2000-11-28 | $6.34 | $13.54 | 0 | — | — |
| 2000-11-27 | $6.34 | $13.54 | 5,200 | — | — |
| 2000-11-24 | $6.42 | $13.70 | 0 | — | — |
| 2000-11-22 | $6.42 | $13.70 | 0 | — | — |
| 2000-11-21 | $6.42 | $13.70 | 8,400 | — | — |
| 2000-11-20 | $6.37 | $13.59 | 28,800 | — | — |
| 2000-11-17 | $6.36 | $13.57 | 3,200 | — | — |
| 2000-11-16 | $6.31 | $13.47 | 0 | — | — |
| 2000-11-15 | $6.31 | $13.47 | 1,200 | — | — |
| 2000-11-14 | $6.44 | $13.56 | 0 | — | — |
| 2000-11-13 | $6.44 | $13.56 | 1,200 | — | — |
| 2000-11-10 | $6.35 | $13.38 | 5,600 | — | — |
| 2000-11-09 | $6.34 | $13.35 | 0 | — | — |
| 2000-11-08 | $6.34 | $13.35 | 800 | — | — |
| 2000-11-07 | $6.34 | $13.37 | 0 | — | — |
| 2000-11-06 | $6.34 | $13.37 | 400 | — | — |
| 2000-11-03 | $6.36 | $13.40 | 2,400 | — | — |
| 2000-11-02 | $6.72 | $14.16 | 4,000 | — | — |
| 2000-11-01 | $6.45 | $13.60 | 6,000 | — | — |
| 2000-10-31 | $6.56 | $13.83 | 8,000 | — | — |
| 2000-10-30 | $6.45 | $13.60 | 400 | — | — |
| 2000-10-27 | $6.38 | $13.43 | 400 | — | — |
| 2000-10-26 | $6.38 | $13.43 | 10,000 | — | — |
| 2000-10-25 | $6.31 | $13.30 | 10,000 | — | — |
| 2000-10-24 | $5.99 | $12.63 | 10,400 | — | — |
| 2000-10-23 | $5.88 | $12.38 | 2,000 | — | — |
| 2000-10-20 | $5.80 | $12.21 | 3,200 | — | — |
| 2000-10-19 | $5.86 | $12.35 | 5,200 | — | — |
| 2000-10-18 | $5.89 | $12.41 | 3,200 | — | — |
| 2000-10-17 | $5.73 | $12.08 | 8,800 | — | — |
| 2000-10-16 | $5.89 | $12.41 | 800 | — | — |
| 2000-10-13 | $5.89 | $12.41 | 0 | — | — |
| 2000-10-12 | $5.89 | $12.41 | 2,800 | — | — |
| 2000-10-11 | $6.02 | $12.68 | 4,400 | — | — |
| 2000-10-10 | $5.86 | $12.35 | 17,600 | — | — |
| 2000-10-09 | $5.44 | $11.46 | 1,600 | — | — |
| 2000-10-06 | $5.88 | $12.38 | 11,200 | — | — |
| 2000-10-05 | $5.50 | $11.59 | 0 | — | — |
| 2000-10-04 | $5.50 | $11.59 | 6,000 | — | — |
| 2000-10-03 | $5.64 | $11.89 | 0 | — | — |
| 2000-10-02 | $5.64 | $11.89 | 3,200 | — | — |
| 2000-09-29 | $5.72 | $12.05 | 0 | — | — |
| 2000-09-28 | $5.72 | $12.05 | 15,600 | — | — |
| 2000-09-27 | $5.64 | $11.89 | 0 | — | — |
| 2000-09-26 | $5.64 | $11.89 | 0 | — | — |
| 2000-09-25 | $5.64 | $11.89 | 4,000 | — | — |
| 2000-09-22 | $5.66 | $11.93 | 3,600 | — | — |
| 2000-09-21 | $5.69 | $11.98 | 0 | — | — |
| 2000-09-20 | $5.69 | $11.98 | 4,800 | — | — |
| 2000-09-19 | $5.75 | $12.12 | 3,200 | — | — |
| 2000-09-18 | $5.77 | $12.16 | 0 | — | — |
| 2000-09-15 | $5.77 | $12.16 | 16,800 | — | — |
| 2000-09-14 | $5.63 | $11.85 | 100,000 | — | — |
| 2000-09-13 | $5.63 | $11.85 | 24,800 | — | — |
| 2000-09-12 | $5.75 | $12.12 | 5,600 | — | — |
| 2000-09-11 | $5.67 | $11.95 | 0 | — | — |
| 2000-09-08 | $5.67 | $11.95 | 2,800 | — | — |
| 2000-09-07 | $5.50 | $11.59 | 3,200 | — | — |
| 2000-09-06 | $5.69 | $11.98 | 0 | — | — |
| 2000-09-05 | $5.69 | $11.98 | 0 | — | — |
| 2000-09-01 | $5.69 | $11.98 | 0 | — | — |
| 2000-08-31 | $5.69 | $11.98 | 12,800 | — | — |
| 2000-08-30 | $5.66 | $11.92 | 800 | — | — |
| 2000-08-29 | $5.56 | $11.72 | 2,800 | — | — |
| 2000-08-28 | $5.84 | $12.31 | 800 | — | — |
| 2000-08-25 | $5.78 | $12.18 | 4,000 | — | — |
| 2000-08-24 | $5.77 | $12.15 | 12,000 | — | — |
| 2000-08-23 | $5.73 | $12.08 | 5,200 | — | — |
| 2000-08-22 | $5.83 | $12.28 | 400 | — | — |
| 2000-08-21 | $5.86 | $12.35 | 1,600 | — | — |
| 2000-08-18 | $5.88 | $12.38 | 3,200 | — | — |
| 2000-08-17 | $5.81 | $12.25 | 11,600 | — | — |
| 2000-08-16 | $5.72 | $12.05 | 6,000 | — | — |
| 2000-08-15 | $5.50 | $11.59 | 0 | — | — |
| 2000-08-14 | $5.50 | $11.59 | 0 | — | — |
| 2000-08-11 | $5.50 | $11.59 | 0 | — | — |
| 2000-08-10 | $5.50 | $11.59 | 13,600 | — | — |
| 2000-08-09 | $5.47 | $11.52 | 8,000 | — | — |
| 2000-08-08 | $5.61 | $11.65 | 0 | — | — |
| 2000-08-07 | $5.61 | $11.65 | 3,200 | — | — |
| 2000-08-04 | $5.50 | $11.42 | 0 | — | — |
| 2000-08-03 | $5.50 | $11.42 | 5,200 | — | — |
| 2000-08-02 | $5.45 | $11.32 | 0 | — | — |
| 2000-08-01 | $5.45 | $11.32 | 400 | — | — |
| 2000-07-31 | $5.45 | $11.32 | 4,800 | — | — |
| 2000-07-28 | $5.46 | $11.33 | 0 | — | — |
| 2000-07-27 | $5.46 | $11.33 | 0 | — | — |
| 2000-07-26 | $5.46 | $11.33 | 4,800 | — | — |
| 2000-07-25 | $5.47 | $11.36 | 8,800 | — | — |
| 2000-07-24 | $5.58 | $11.58 | 0 | — | — |
| 2000-07-21 | $5.58 | $11.58 | 12,800 | — | — |
| 2000-07-20 | $5.66 | $11.75 | 800 | — | — |
| 2000-07-19 | $5.53 | $11.49 | 1,200 | — | — |
| 2000-07-18 | $5.50 | $11.42 | 0 | — | — |
| 2000-07-17 | $5.50 | $11.42 | 5,200 | — | — |
| 2000-07-14 | $5.39 | $11.19 | 0 | — | — |
| 2000-07-13 | $5.39 | $11.19 | 3,200 | — | — |
| 2000-07-12 | $5.50 | $11.42 | 800 | — | — |
| 2000-07-11 | $5.50 | $11.42 | 0 | — | — |
| 2000-07-10 | $5.50 | $11.42 | 4,400 | — | — |
| 2000-07-07 | $5.47 | $11.36 | 4,000 | — | — |
| 2000-07-06 | $5.08 | $10.55 | 0 | — | — |
| 2000-07-05 | $5.08 | $10.55 | 0 | — | — |
| 2000-07-03 | $5.08 | $10.55 | 0 | — | — |
| 2000-06-30 | $5.08 | $10.55 | 55,600 | — | — |
| 2000-06-29 | $5.25 | $10.90 | 800 | — | — |
| 2000-06-28 | $5.56 | $11.55 | 57,200 | — | — |
| 2000-06-27 | $5.16 | $10.71 | 48,800 | — | — |
| 2000-06-26 | $5.38 | $11.16 | 55,200 | — | — |
| 2000-06-23 | $5.28 | $10.97 | 8,400 | — | — |
| 2000-06-22 | $5.53 | $11.49 | 0 | — | — |
| 2000-06-21 | $5.53 | $11.49 | 2,400 | — | — |
| 2000-06-20 | $5.63 | $11.68 | 0 | — | — |
| 2000-06-19 | $5.63 | $11.68 | 0 | — | — |
| 2000-06-16 | $5.63 | $11.68 | 0 | — | — |
| 2000-06-15 | $5.63 | $11.68 | 2,400 | — | — |
| 2000-06-14 | $5.63 | $11.68 | 3,600 | — | — |
| 2000-06-13 | $5.75 | $11.94 | 800 | — | — |
| 2000-06-12 | $5.66 | $11.75 | 13,200 | — | — |
| 2000-06-09 | $5.75 | $11.94 | 0 | — | — |
| 2000-06-08 | $5.75 | $11.94 | 4,800 | — | — |
| 2000-06-07 | $5.78 | $12.01 | 0 | — | — |
| 2000-06-06 | $5.78 | $12.01 | 0 | — | — |
| 2000-06-05 | $5.78 | $12.01 | 2,400 | — | — |
| 2000-06-02 | $5.75 | $11.94 | 14,800 | — | — |
| 2000-06-01 | $5.64 | $11.71 | 14,000 | — | — |
| 2000-05-31 | $5.72 | $11.88 | 12,000 | — | — |
| 2000-05-30 | $5.58 | $11.58 | 3,600 | — | — |
| 2000-05-26 | $5.47 | $11.36 | 0 | — | — |
| 2000-05-25 | $5.47 | $11.36 | 800 | — | — |
| 2000-05-24 | $5.36 | $11.13 | 1,200 | — | — |
| 2000-05-23 | $5.28 | $10.97 | 2,400 | — | — |
| 2000-05-22 | $4.81 | $9.99 | 2,000 | — | — |
| 2000-05-19 | $5.19 | $10.77 | 0 | — | — |
| 2000-05-18 | $5.19 | $10.77 | 1,200 | — | — |
| 2000-05-17 | $5.31 | $11.03 | 0 | — | — |
| 2000-05-16 | $5.31 | $11.03 | 0 | — | — |
| 2000-05-15 | $5.31 | $11.03 | 4,000 | — | — |
| 2000-05-12 | $5.50 | $11.42 | 0 | — | — |
| 2000-05-11 | $5.50 | $11.42 | 0 | — | — |
| 2000-05-10 | $5.50 | $11.42 | 12,800 | — | — |
| 2000-05-09 | $5.53 | $11.32 | 400 | — | — |
| 2000-05-08 | $5.69 | $11.64 | 2,800 | — | — |
| 2000-05-05 | $5.63 | $11.51 | 10,400 | — | — |
| 2000-05-04 | $5.66 | $11.57 | 12,000 | — | — |
| 2000-05-03 | $5.50 | $11.26 | 2,000 | — | — |
| 2000-05-02 | $5.53 | $11.32 | 13,200 | — | — |
| 2000-05-01 | $5.13 | $10.49 | 800 | — | — |
| 2000-04-28 | $5.45 | $11.16 | 1,600 | — | — |
| 2000-04-27 | $5.25 | $10.74 | 1,200 | — | — |
| 2000-04-26 | $5.08 | $10.39 | 0 | — | — |
| 2000-04-25 | $5.08 | $10.39 | 0 | — | — |
| 2000-04-24 | $5.08 | $10.39 | 20,000 | — | — |
| 2000-04-20 | $5.17 | $10.58 | 3,600 | — | — |
| 2000-04-19 | $5.30 | $10.84 | 24,800 | — | — |
| 2000-04-18 | $5.38 | $11.00 | 0 | — | — |
| 2000-04-17 | $5.38 | $11.00 | 9,600 | — | — |
| 2000-04-14 | $5.63 | $11.51 | 800 | — | — |
| 2000-04-13 | $5.63 | $11.51 | 3,600 | — | — |
| 2000-04-12 | $5.47 | $11.19 | 7,600 | — | — |
| 2000-04-11 | $5.50 | $11.26 | 0 | — | — |
| 2000-04-10 | $5.50 | $11.26 | 2,800 | — | — |
| 2000-04-07 | $5.16 | $10.55 | 0 | — | — |
| 2000-04-06 | $5.16 | $10.55 | 0 | — | — |
| 2000-04-05 | $5.16 | $10.55 | 15,200 | — | — |
| 2000-04-04 | $5.16 | $10.55 | 0 | — | — |
| 2000-04-03 | $5.16 | $10.55 | 4,800 | — | — |
| 2000-03-31 | $5.13 | $10.49 | 1,600 | — | — |
| 2000-03-30 | $5.00 | $10.23 | 0 | — | — |
| 2000-03-29 | $5.00 | $10.23 | 2,400 | — | — |
| 2000-03-28 | $4.97 | $10.17 | 0 | — | — |
| 2000-03-27 | $4.97 | $10.17 | 0 | — | — |
| 2000-03-24 | $4.97 | $10.17 | 0 | — | — |
| 2000-03-23 | $4.97 | $10.17 | 1,600 | — | — |
| 2000-03-22 | $4.88 | $9.98 | 0 | — | — |
| 2000-03-21 | $4.88 | $9.98 | 8,000 | — | — |
| 2000-03-20 | $4.63 | $9.46 | 800 | — | — |
| 2000-03-17 | $4.88 | $9.98 | 9,600 | — | — |
| 2000-03-16 | $4.66 | $9.53 | 0 | — | — |
| 2000-03-15 | $4.66 | $9.53 | 0 | — | — |
| 2000-03-14 | $4.66 | $9.53 | 22,800 | — | — |
| 2000-03-13 | $4.48 | $9.18 | 4,000 | — | — |
| 2000-03-10 | $4.44 | $9.08 | 2,000 | — | — |
| 2000-03-09 | $4.50 | $9.21 | 3,600 | — | — |
| 2000-03-08 | $4.66 | $9.53 | 0 | — | — |
| 2000-03-07 | $4.66 | $9.53 | 4,400 | — | — |
| 2000-03-06 | $4.88 | $9.98 | 17,600 | — | — |
| 2000-03-03 | $4.67 | $9.56 | 9,200 | — | — |
| 2000-03-02 | $4.41 | $9.02 | 2,400 | — | — |
| 2000-03-01 | $4.56 | $9.34 | 800 | — | — |
| 2000-02-29 | $4.63 | $9.46 | 3,200 | — | — |
| 2000-02-28 | $4.67 | $9.56 | 4,000 | — | — |
| 2000-02-25 | $4.58 | $9.37 | 3,600 | — | — |
| 2000-02-24 | $4.52 | $9.24 | 9,600 | — | — |
| 2000-02-23 | $4.50 | $9.21 | 0 | — | — |
| 2000-02-22 | $4.50 | $9.21 | 800 | — | — |
| 2000-02-18 | $4.53 | $9.27 | 400 | — | — |
| 2000-02-17 | $4.67 | $9.56 | 3,200 | — | — |
| 2000-02-16 | $4.63 | $9.46 | 0 | — | — |
| 2000-02-15 | $4.63 | $9.46 | 1,600 | — | — |
| 2000-02-14 | $4.53 | $9.27 | 400 | — | — |
| 2000-02-11 | $4.61 | $9.43 | 4,400 | — | — |
| 2000-02-10 | $4.56 | $9.34 | 21,600 | — | — |
| 2000-02-09 | $4.63 | $9.46 | 4,400 | — | — |
| 2000-02-08 | $4.50 | $9.05 | 0 | — | — |
| 2000-02-07 | $4.50 | $9.05 | 17,600 | — | — |
| 2000-02-04 | $4.48 | $9.02 | 50,800 | — | — |
| 2000-02-03 | $4.41 | $8.87 | 2,000 | — | — |
| 2000-02-02 | $4.52 | $9.09 | 800 | — | — |
| 2000-02-01 | $4.81 | $9.68 | 400 | — | — |
| 2000-01-31 | $4.81 | $9.68 | 17,600 | — | — |
| 2000-01-28 | $4.50 | $9.05 | 5,200 | — | — |
| 2000-01-27 | $4.47 | $8.99 | 6,400 | — | — |
| 2000-01-26 | $4.63 | $9.31 | 46,800 | — | — |
| 2000-01-25 | $4.34 | $8.74 | 10,800 | — | — |
| 2000-01-24 | $4.36 | $8.77 | 16,000 | — | — |
| 2000-01-21 | $4.36 | $8.77 | 122,000 | — | — |
| 2000-01-20 | $4.44 | $8.93 | 18,400 | — | — |
| 2000-01-19 | $4.38 | $8.80 | 4,000 | — | — |
| 2000-01-18 | $4.56 | $9.18 | 0 | — | — |
| 2000-01-14 | $4.56 | $9.18 | 17,600 | — | — |
| 2000-01-13 | $4.95 | $9.97 | 0 | — | — |
| 2000-01-12 | $4.95 | $9.97 | 22,800 | — | — |
| 2000-01-11 | $4.91 | $9.87 | 2,800 | — | — |
| 2000-01-10 | $5.13 | $10.31 | 0 | — | — |
| 2000-01-07 | $5.13 | $10.31 | 11,200 | — | — |
| 2000-01-06 | $5.00 | $10.06 | 3,200 | — | — |
| 2000-01-05 | $4.94 | $9.93 | 17,200 | — | — |
| 2000-01-04 | $4.86 | $9.78 | 243,600 | — | — |
| 2000-01-03 | $4.91 | $9.87 | 6,400 | — | — |