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
- 1999-01-04 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 | $6.81 | $6.92 | 14,829 | — | — |
| 2000-12-28 | $6.47 | $6.57 | 10,716 | — | — |
| 2000-12-27 | $6.76 | $6.86 | 22,623 | — | — |
| 2000-12-26 | $6.58 | $6.68 | 0 | — | — |
| 2000-12-22 | $6.58 | $6.68 | 6,278 | — | — |
| 2000-12-21 | $6.70 | $6.80 | 0 | — | — |
| 2000-12-20 | $6.70 | $6.80 | 1,624 | — | — |
| 2000-12-19 | $6.93 | $7.04 | 13,530 | — | — |
| 2000-12-18 | $7.16 | $7.27 | 3,247 | — | — |
| 2000-12-15 | $7.28 | $7.39 | 17,860 | — | — |
| 2000-12-14 | $7.16 | $7.27 | 0 | — | — |
| 2000-12-13 | $7.16 | $7.27 | 0 | — | — |
| 2000-12-12 | $7.16 | $7.27 | 5,953 | — | — |
| 2000-12-11 | $7.16 | $7.27 | 6,495 | — | — |
| 2000-12-08 | $7.16 | $7.27 | 11,257 | — | — |
| 2000-12-07 | $7.39 | $7.51 | 3,464 | — | — |
| 2000-12-06 | $7.39 | $7.51 | 866 | — | — |
| 2000-12-05 | $7.39 | $7.51 | 4,005 | — | — |
| 2000-12-04 | $7.39 | $7.51 | 0 | — | — |
| 2000-12-01 | $7.39 | $7.51 | 433 | — | — |
| 2000-11-30 | $7.74 | $7.86 | 0 | — | — |
| 2000-11-29 | $7.74 | $7.86 | 0 | — | — |
| 2000-11-28 | $7.74 | $7.86 | 866 | — | — |
| 2000-11-27 | $7.68 | $7.80 | 649 | — | — |
| 2000-11-24 | $7.74 | $7.86 | 0 | — | — |
| 2000-11-22 | $7.74 | $7.86 | 3,572 | — | — |
| 2000-11-21 | $7.39 | $7.51 | 5,520 | — | — |
| 2000-11-20 | $7.39 | $7.51 | 216 | — | — |
| 2000-11-17 | $7.33 | $7.45 | 9,417 | — | — |
| 2000-11-16 | $7.39 | $7.51 | 2,165 | — | — |
| 2000-11-15 | $7.51 | $7.62 | 0 | — | — |
| 2000-11-14 | $7.51 | $7.62 | 108 | — | — |
| 2000-11-13 | $7.39 | $7.51 | 1,624 | — | — |
| 2000-11-10 | $7.39 | $7.51 | 11,799 | — | — |
| 2000-11-09 | $7.62 | $7.74 | 108 | — | — |
| 2000-11-08 | $7.45 | $7.56 | 0 | — | — |
| 2000-11-07 | $7.45 | $7.56 | 3,680 | — | — |
| 2000-11-06 | $7.28 | $7.39 | 108 | — | — |
| 2000-11-03 | $7.51 | $7.62 | 108 | — | — |
| 2000-11-02 | $7.39 | $7.51 | 0 | — | — |
| 2000-11-01 | $7.39 | $7.51 | 1,082 | — | — |
| 2000-10-31 | $7.74 | $7.86 | 2,706 | — | — |
| 2000-10-30 | $7.97 | $8.09 | 0 | — | — |
| 2000-10-27 | $7.97 | $8.09 | 0 | — | — |
| 2000-10-26 | $7.97 | $8.09 | 0 | — | — |
| 2000-10-25 | $7.97 | $8.09 | 16,994 | — | — |
| 2000-10-24 | $7.97 | $8.09 | 16,561 | — | — |
| 2000-10-23 | $7.97 | $8.09 | 108 | — | — |
| 2000-10-20 | $6.93 | $7.04 | 5,737 | — | — |
| 2000-10-19 | $7.28 | $7.39 | 433 | — | — |
| 2000-10-18 | $6.81 | $6.92 | 15,154 | — | — |
| 2000-10-17 | $7.28 | $7.39 | 0 | — | — |
| 2000-10-16 | $7.28 | $7.39 | 325 | — | — |
| 2000-10-13 | $7.28 | $7.39 | 8,010 | — | — |
| 2000-10-12 | $7.62 | $7.74 | 0 | — | — |
| 2000-10-11 | $7.62 | $7.74 | 2,490 | — | — |
| 2000-10-10 | $8.66 | $8.80 | 108 | — | — |
| 2000-10-09 | $8.66 | $8.80 | 0 | — | — |
| 2000-10-06 | $8.66 | $8.80 | 216 | — | — |
| 2000-10-05 | $8.66 | $8.80 | 0 | — | — |
| 2000-10-04 | $8.66 | $8.80 | 0 | — | — |
| 2000-10-03 | $8.66 | $8.80 | 216 | — | — |
| 2000-10-02 | $9.01 | $9.15 | 216 | — | — |
| 2000-09-29 | $7.39 | $7.51 | 2,381 | — | — |
| 2000-09-28 | $7.85 | $7.97 | 974 | — | — |
| 2000-09-27 | $7.28 | $7.39 | 2,381 | — | — |
| 2000-09-26 | $8.26 | $8.39 | 0 | — | — |
| 2000-09-25 | $8.26 | $8.39 | 6,170 | — | — |
| 2000-09-22 | $8.08 | $8.21 | 0 | — | — |
| 2000-09-21 | $8.08 | $8.21 | 0 | — | — |
| 2000-09-20 | $8.08 | $8.21 | 216 | — | — |
| 2000-09-19 | $7.51 | $7.62 | 7,252 | — | — |
| 2000-09-18 | $7.28 | $7.39 | 3,464 | — | — |
| 2000-09-15 | $7.28 | $7.39 | 13,747 | — | — |
| 2000-09-14 | $7.62 | $7.74 | 2,273 | — | — |
| 2000-09-13 | $7.62 | $7.74 | 758 | — | — |
| 2000-09-12 | $7.74 | $7.86 | 0 | — | — |
| 2000-09-11 | $7.74 | $7.86 | 0 | — | — |
| 2000-09-08 | $7.74 | $7.86 | 9,309 | — | — |
| 2000-09-07 | $8.20 | $8.33 | 9,309 | — | — |
| 2000-09-06 | $8.08 | $8.21 | 3,247 | — | — |
| 2000-09-05 | $7.85 | $7.85 | 2,057 | — | — |
| 2000-09-01 | $8.03 | $8.03 | 0 | — | — |
| 2000-08-31 | $8.03 | $8.03 | 758 | — | — |
| 2000-08-30 | $8.03 | $8.03 | 2,057 | — | — |
| 2000-08-29 | $8.20 | $8.20 | 2,706 | — | — |
| 2000-08-28 | $8.08 | $8.08 | 5,953 | — | — |
| 2000-08-25 | $7.85 | $7.85 | 2,165 | — | — |
| 2000-08-24 | $8.08 | $8.08 | 3,356 | — | — |
| 2000-08-23 | $8.08 | $8.08 | 0 | — | — |
| 2000-08-22 | $8.08 | $8.08 | 325 | — | — |
| 2000-08-21 | $8.55 | $8.55 | 866 | — | — |
| 2000-08-18 | $8.78 | $8.78 | 7,902 | — | — |
| 2000-08-17 | $8.38 | $8.38 | 1,325 | — | — |
| 2000-08-16 | $8.38 | $8.38 | 2,650 | — | — |
| 2000-08-15 | $8.38 | $8.38 | 16,892 | — | — |
| 2000-08-14 | $8.83 | $8.83 | 2,429 | — | — |
| 2000-08-11 | $8.15 | $8.15 | 3,864 | — | — |
| 2000-08-10 | $8.60 | $8.60 | 221 | — | — |
| 2000-08-09 | $8.38 | $8.38 | 331 | — | — |
| 2000-08-08 | $9.17 | $9.17 | 442 | — | — |
| 2000-08-07 | $8.38 | $8.38 | 1,767 | — | — |
| 2000-08-04 | $8.72 | $8.72 | 7,729 | — | — |
| 2000-08-03 | $9.06 | $9.06 | 0 | — | — |
| 2000-08-02 | $9.06 | $9.06 | 0 | — | — |
| 2000-08-01 | $9.06 | $9.06 | 0 | — | — |
| 2000-07-31 | $9.06 | $9.06 | 0 | — | — |
| 2000-07-28 | $9.06 | $9.06 | 0 | — | — |
| 2000-07-27 | $9.06 | $9.06 | 883 | — | — |
| 2000-07-26 | $8.94 | $8.94 | 1,546 | — | — |
| 2000-07-25 | $9.28 | $9.28 | 5,741 | — | — |
| 2000-07-24 | $9.06 | $9.06 | 1,656 | — | — |
| 2000-07-21 | $9.06 | $9.06 | 0 | — | — |
| 2000-07-20 | $9.06 | $9.06 | 662 | — | — |
| 2000-07-19 | $8.94 | $8.94 | 0 | — | — |
| 2000-07-18 | $8.94 | $8.94 | 110 | — | — |
| 2000-07-17 | $9.06 | $9.06 | 221 | — | — |
| 2000-07-14 | $9.06 | $9.06 | 883 | — | — |
| 2000-07-13 | $9.40 | $9.40 | 0 | — | — |
| 2000-07-12 | $9.40 | $9.40 | 442 | — | — |
| 2000-07-11 | $9.40 | $9.40 | 110 | — | — |
| 2000-07-10 | $9.51 | $9.51 | 0 | — | — |
| 2000-07-07 | $9.51 | $9.51 | 662 | — | — |
| 2000-07-06 | $9.06 | $9.06 | 0 | — | — |
| 2000-07-05 | $9.06 | $9.06 | 3,754 | — | — |
| 2000-07-03 | $9.06 | $9.06 | 2,760 | — | — |
| 2000-06-30 | $8.94 | $8.94 | 4,748 | — | — |
| 2000-06-29 | $9.06 | $9.06 | 2,098 | — | — |
| 2000-06-28 | $9.06 | $9.06 | 5,410 | — | — |
| 2000-06-27 | $12.68 | $12.68 | 0 | — | — |
| 2000-06-26 | $12.68 | $12.68 | 4,416 | — | — |
| 2000-06-23 | $9.06 | $9.06 | 0 | — | — |
| 2000-06-22 | $9.06 | $9.06 | 0 | — | — |
| 2000-06-21 | $9.06 | $9.06 | 0 | — | — |
| 2000-06-20 | $9.06 | $9.06 | 662 | — | — |
| 2000-06-19 | $10.42 | $10.42 | 0 | — | — |
| 2000-06-16 | $10.42 | $10.42 | 442 | — | — |
| 2000-06-15 | $9.51 | $9.51 | 12,697 | — | — |
| 2000-06-14 | $9.96 | $9.96 | 110 | — | — |
| 2000-06-13 | $10.53 | $10.53 | 1,435 | — | — |
| 2000-06-12 | $10.42 | $10.42 | 0 | — | — |
| 2000-06-09 | $10.42 | $10.42 | 0 | — | — |
| 2000-06-08 | $10.42 | $10.42 | 221 | — | — |
| 2000-06-07 | $9.96 | $9.96 | 552 | — | — |
| 2000-06-06 | $9.74 | $9.74 | 1,214 | — | — |
| 2000-06-05 | $9.91 | $9.91 | 0 | — | — |
| 2000-06-02 | $9.91 | $9.91 | 0 | — | — |
| 2000-06-01 | $9.91 | $9.91 | 3,423 | — | — |
| 2000-05-31 | $9.96 | $9.96 | 552 | — | — |
| 2000-05-30 | $9.74 | $9.74 | 2,208 | — | — |
| 2000-05-26 | $9.74 | $9.74 | 221 | — | — |
| 2000-05-25 | $9.62 | $9.62 | 0 | — | — |
| 2000-05-24 | $9.62 | $9.62 | 4,748 | — | — |
| 2000-05-23 | $10.08 | $10.08 | 221 | — | — |
| 2000-05-22 | $10.87 | $10.87 | 662 | — | — |
| 2000-05-19 | $10.30 | $10.30 | 3,312 | — | — |
| 2000-05-18 | $11.10 | $11.10 | 0 | — | — |
| 2000-05-17 | $11.10 | $11.10 | 221 | — | — |
| 2000-05-16 | $11.32 | $11.32 | 2,539 | — | — |
| 2000-05-15 | $11.10 | $11.10 | 3,202 | — | — |
| 2000-05-12 | $11.32 | $11.32 | 3,533 | — | — |
| 2000-05-11 | $11.43 | $11.43 | 4,196 | — | — |
| 2000-05-10 | $11.66 | $11.66 | 0 | — | — |
| 2000-05-09 | $11.66 | $11.66 | 0 | — | — |
| 2000-05-08 | $11.66 | $11.66 | 1,767 | — | — |
| 2000-05-05 | $11.77 | $11.77 | 552 | — | — |
| 2000-05-04 | $11.89 | $11.89 | 662 | — | — |
| 2000-05-03 | $11.86 | $11.86 | 0 | — | — |
| 2000-05-02 | $11.86 | $11.86 | 773 | — | — |
| 2000-05-01 | $12.34 | $12.34 | 0 | — | — |
| 2000-04-28 | $12.34 | $12.34 | 662 | — | — |
| 2000-04-27 | $11.83 | $11.83 | 331 | — | — |
| 2000-04-26 | $11.83 | $11.83 | 110 | — | — |
| 2000-04-25 | $11.89 | $11.89 | 0 | — | — |
| 2000-04-24 | $11.89 | $11.89 | 4,085 | — | — |
| 2000-04-20 | $12.11 | $12.11 | 1,214 | — | — |
| 2000-04-19 | $11.83 | $11.83 | 0 | — | — |
| 2000-04-18 | $11.83 | $11.83 | 331 | — | — |
| 2000-04-17 | $12.00 | $12.00 | 1,104 | — | — |
| 2000-04-14 | $12.23 | $12.23 | 0 | — | — |
| 2000-04-13 | $12.23 | $12.23 | 0 | — | — |
| 2000-04-12 | $12.23 | $12.23 | 2,539 | — | — |
| 2000-04-11 | $12.11 | $12.11 | 442 | — | — |
| 2000-04-10 | $12.11 | $12.11 | 1,104 | — | — |
| 2000-04-07 | $12.11 | $12.11 | 883 | — | — |
| 2000-04-06 | $12.00 | $12.00 | 1,325 | — | — |
| 2000-04-05 | $12.23 | $12.23 | 0 | — | — |
| 2000-04-04 | $12.23 | $12.23 | 13,249 | — | — |
| 2000-04-03 | $12.34 | $12.34 | 0 | — | — |
| 2000-03-31 | $12.34 | $12.34 | 0 | — | — |
| 2000-03-30 | $12.34 | $12.34 | 3,091 | — | — |
| 2000-03-29 | $12.57 | $12.57 | 0 | — | — |
| 2000-03-28 | $12.57 | $12.57 | 0 | — | — |
| 2000-03-27 | $12.57 | $12.57 | 883 | — | — |
| 2000-03-24 | $12.45 | $12.45 | 5,300 | — | — |
| 2000-03-23 | $12.57 | $12.57 | 0 | — | — |
| 2000-03-22 | $12.57 | $12.57 | 0 | — | — |
| 2000-03-21 | $12.57 | $12.57 | 5,189 | — | — |
| 2000-03-20 | $12.40 | $12.40 | 662 | — | — |
| 2000-03-17 | $12.45 | $12.45 | 6,072 | — | — |
| 2000-03-16 | $12.57 | $12.57 | 8,722 | — | — |
| 2000-03-15 | $12.45 | $12.45 | 0 | — | — |
| 2000-03-14 | $12.45 | $12.45 | 0 | — | — |
| 2000-03-13 | $12.45 | $12.45 | 3,754 | — | — |
| 2000-03-10 | $12.34 | $12.34 | 1,325 | — | — |
| 2000-03-09 | $12.34 | $12.34 | 221 | — | — |
| 2000-03-08 | $12.45 | $12.45 | 0 | — | — |
| 2000-03-07 | $12.45 | $12.45 | 552 | — | — |
| 2000-03-06 | $12.34 | $12.34 | 2,208 | — | — |
| 2000-03-03 | $12.68 | $12.68 | 883 | — | — |
| 2000-03-02 | $12.45 | $12.45 | 1,877 | — | — |
| 2000-03-01 | $12.23 | $12.23 | 0 | — | — |
| 2000-02-29 | $12.23 | $12.23 | 442 | — | — |
| 2000-02-28 | $12.23 | $12.23 | 110 | — | — |
| 2000-02-25 | $12.34 | $12.34 | 1,656 | — | — |
| 2000-02-24 | $12.34 | $12.34 | 773 | — | — |
| 2000-02-23 | $12.23 | $12.23 | 1,435 | — | — |
| 2000-02-22 | $12.34 | $12.34 | 1,767 | — | — |
| 2000-02-18 | $12.34 | $12.34 | 3,202 | — | — |
| 2000-02-17 | $12.34 | $12.34 | 3,533 | — | — |
| 2000-02-16 | $12.34 | $12.34 | 3,864 | — | — |
| 2000-02-15 | $12.23 | $12.23 | 0 | — | — |
| 2000-02-14 | $12.23 | $12.23 | 0 | — | — |
| 2000-02-11 | $12.23 | $12.23 | 0 | — | — |
| 2000-02-10 | $12.23 | $12.23 | 9,937 | — | — |
| 2000-02-09 | $12.23 | $12.23 | 8,612 | — | — |
| 2000-02-08 | $12.23 | $12.23 | 0 | — | — |
| 2000-02-07 | $12.23 | $12.23 | 5,079 | — | — |
| 2000-02-04 | $12.23 | $12.23 | 221 | — | — |
| 2000-02-03 | $12.23 | $12.23 | 2,429 | — | — |
| 2000-02-02 | $12.28 | $12.28 | 1,877 | — | — |
| 2000-02-01 | $12.23 | $12.23 | 331 | — | — |
| 2000-01-31 | $12.23 | $12.23 | 25,615 | — | — |
| 2000-01-28 | $12.23 | $12.23 | 221 | — | — |
| 2000-01-27 | $12.23 | $12.23 | 442 | — | — |
| 2000-01-26 | $12.28 | $12.28 | 8,060 | — | — |
| 2000-01-25 | $12.34 | $12.34 | 11,482 | — | — |
| 2000-01-24 | $12.23 | $12.23 | 13,801 | — | — |
| 2000-01-21 | $12.23 | $12.23 | 0 | — | — |
| 2000-01-20 | $12.23 | $12.23 | 0 | — | — |
| 2000-01-19 | $12.23 | $12.23 | 552 | — | — |
| 2000-01-18 | $12.23 | $12.23 | 0 | — | — |
| 2000-01-14 | $12.23 | $12.23 | 331 | — | — |
| 2000-01-13 | $12.23 | $12.23 | 12,034 | — | — |
| 2000-01-12 | $12.40 | $12.40 | 47,034 | — | — |
| 2000-01-11 | $12.68 | $12.68 | 2,208 | — | — |
| 2000-01-10 | $12.68 | $12.68 | 1,656 | — | — |
| 2000-01-07 | $12.45 | $12.45 | 3,091 | — | — |
| 2000-01-06 | $12.45 | $12.45 | 662 | — | — |
| 2000-01-05 | $12.68 | $12.68 | 1,104 | — | — |
| 2000-01-04 | $12.57 | $12.57 | 0 | — | — |
| 2000-01-03 | $12.57 | $12.57 | 0 | — | — |