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
- 1993-04-08 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 | $6.44 | $6.44 | 536,175 | — | — |
| 2000-12-28 | $6.44 | $6.44 | 608,850 | — | — |
| 2000-12-27 | $6.03 | $6.03 | 733,725 | — | — |
| 2000-12-26 | $6.53 | $6.53 | 630,000 | — | — |
| 2000-12-22 | $6.86 | $6.86 | 400,725 | — | — |
| 2000-12-21 | $6.61 | $6.61 | 277,875 | — | — |
| 2000-12-20 | $6.78 | $6.78 | 546,300 | — | — |
| 2000-12-19 | $6.75 | $6.75 | 148,950 | — | — |
| 2000-12-18 | $6.75 | $6.75 | 199,125 | — | — |
| 2000-12-15 | $6.69 | $6.69 | 219,375 | — | — |
| 2000-12-14 | $6.94 | $6.94 | 496,575 | — | — |
| 2000-12-13 | $6.86 | $6.86 | 519,525 | — | — |
| 2000-12-12 | $7.17 | $7.17 | 198,900 | — | — |
| 2000-12-11 | $7.28 | $7.28 | 540,675 | — | — |
| 2000-12-08 | $7.03 | $7.03 | 120,825 | — | — |
| 2000-12-07 | $6.69 | $6.69 | 1,164,375 | — | — |
| 2000-12-06 | $6.56 | $6.56 | 543,825 | — | — |
| 2000-12-05 | $6.39 | $6.39 | 674,550 | — | — |
| 2000-12-04 | $6.42 | $6.42 | 796,275 | — | — |
| 2000-12-01 | $6.67 | $6.67 | 435,375 | — | — |
| 2000-11-30 | $6.61 | $6.61 | 1,344,600 | — | — |
| 2000-11-29 | $6.64 | $6.64 | 333,000 | — | — |
| 2000-11-28 | $6.56 | $6.56 | 605,475 | — | — |
| 2000-11-27 | $6.69 | $6.69 | 234,900 | — | — |
| 2000-11-24 | $6.67 | $6.67 | 161,100 | — | — |
| 2000-11-22 | $6.56 | $6.56 | 771,525 | — | — |
| 2000-11-21 | $6.64 | $6.64 | 612,450 | — | — |
| 2000-11-20 | $6.69 | $6.69 | 190,575 | — | — |
| 2000-11-17 | $6.69 | $6.69 | 149,175 | — | — |
| 2000-11-16 | $6.61 | $6.61 | 296,325 | — | — |
| 2000-11-15 | $6.64 | $6.64 | 488,250 | — | — |
| 2000-11-14 | $6.86 | $6.86 | 237,825 | — | — |
| 2000-11-13 | $6.86 | $6.86 | 447,975 | — | — |
| 2000-11-10 | $7.06 | $7.06 | 1,266,300 | — | — |
| 2000-11-09 | $6.58 | $6.58 | 1,161,225 | — | — |
| 2000-11-08 | $6.22 | $6.22 | 618,075 | — | — |
| 2000-11-07 | $5.97 | $5.97 | 325,575 | — | — |
| 2000-11-06 | $5.69 | $5.69 | 203,625 | — | — |
| 2000-11-03 | $6.25 | $6.25 | 327,150 | — | — |
| 2000-11-02 | $6.22 | $6.22 | 411,750 | — | — |
| 2000-11-01 | $6.25 | $6.25 | 712,350 | — | — |
| 2000-10-31 | $5.81 | $5.81 | 569,475 | — | — |
| 2000-10-30 | $4.97 | $4.97 | 701,325 | — | — |
| 2000-10-27 | $4.89 | $4.89 | 254,025 | — | — |
| 2000-10-26 | $4.97 | $4.97 | 251,325 | — | — |
| 2000-10-25 | $4.97 | $4.97 | 680,850 | — | — |
| 2000-10-24 | $5.03 | $5.03 | 348,975 | — | — |
| 2000-10-23 | $5.22 | $5.22 | 173,250 | — | — |
| 2000-10-20 | $5.61 | $5.61 | 621,900 | — | — |
| 2000-10-19 | $5.19 | $5.19 | 255,600 | — | — |
| 2000-10-18 | $5.17 | $5.17 | 280,575 | — | — |
| 2000-10-17 | $5.11 | $5.11 | 260,550 | — | — |
| 2000-10-16 | $5.31 | $5.31 | 146,700 | — | — |
| 2000-10-13 | $5.25 | $5.25 | 398,925 | — | — |
| 2000-10-12 | $5.28 | $5.28 | 181,800 | — | — |
| 2000-10-11 | $5.28 | $5.28 | 307,350 | — | — |
| 2000-10-10 | $5.25 | $5.25 | 276,075 | — | — |
| 2000-10-09 | $5.47 | $5.47 | 267,975 | — | — |
| 2000-10-06 | $5.39 | $5.39 | 150,750 | — | — |
| 2000-10-05 | $5.44 | $5.44 | 244,350 | — | — |
| 2000-10-04 | $5.53 | $5.53 | 370,350 | — | — |
| 2000-10-03 | $5.56 | $5.56 | 357,525 | — | — |
| 2000-10-02 | $5.61 | $5.61 | 383,175 | — | — |
| 2000-09-29 | $5.92 | $5.92 | 772,425 | — | — |
| 2000-09-28 | $6.00 | $6.00 | 354,600 | — | — |
| 2000-09-27 | $6.06 | $6.06 | 3,513,375 | — | — |
| 2000-09-26 | $6.28 | $6.28 | 2,782,575 | — | — |
| 2000-09-25 | $5.92 | $5.92 | 1,907,775 | — | — |
| 2000-09-22 | $5.61 | $5.61 | 1,370,025 | — | — |
| 2000-09-21 | $5.67 | $5.67 | 1,575,450 | — | — |
| 2000-09-20 | $5.39 | $5.39 | 3,540,825 | — | — |
| 2000-09-19 | $5.33 | $5.33 | 4,100,850 | — | — |
| 2000-09-18 | $7.44 | $7.44 | 296,325 | — | — |
| 2000-09-15 | $7.42 | $7.42 | 327,600 | — | — |
| 2000-09-14 | $7.58 | $7.58 | 251,550 | — | — |
| 2000-09-13 | $7.28 | $7.28 | 593,100 | — | — |
| 2000-09-12 | $7.17 | $7.17 | 642,150 | — | — |
| 2000-09-11 | $7.03 | $7.03 | 851,175 | — | — |
| 2000-09-08 | $7.22 | $7.22 | 814,950 | — | — |
| 2000-09-07 | $7.53 | $7.53 | 117,675 | — | — |
| 2000-09-06 | $7.50 | $7.50 | 191,700 | — | — |
| 2000-09-05 | $7.53 | $7.53 | 406,350 | — | — |
| 2000-09-01 | $7.67 | $7.67 | 384,525 | — | — |
| 2000-08-31 | $7.75 | $7.75 | 444,600 | — | — |
| 2000-08-30 | $7.78 | $7.78 | 221,850 | — | — |
| 2000-08-29 | $7.75 | $7.75 | 297,450 | — | — |
| 2000-08-28 | $7.75 | $7.75 | 634,500 | — | — |
| 2000-08-25 | $7.67 | $7.67 | 224,550 | — | — |
| 2000-08-24 | $8.00 | $8.00 | 249,300 | — | — |
| 2000-08-23 | $8.03 | $8.03 | 219,825 | — | — |
| 2000-08-22 | $8.03 | $8.03 | 442,125 | — | — |
| 2000-08-21 | $8.22 | $8.22 | 448,650 | — | — |
| 2000-08-18 | $8.14 | $8.14 | 347,400 | — | — |
| 2000-08-17 | $8.11 | $8.11 | 160,200 | — | — |
| 2000-08-16 | $8.11 | $8.11 | 376,650 | — | — |
| 2000-08-15 | $8.14 | $8.14 | 312,525 | — | — |
| 2000-08-14 | $8.39 | $8.39 | 461,475 | — | — |
| 2000-08-11 | $8.72 | $8.72 | 150,525 | — | — |
| 2000-08-10 | $8.56 | $8.56 | 175,275 | — | — |
| 2000-08-09 | $8.89 | $8.89 | 538,875 | — | — |
| 2000-08-08 | $8.89 | $8.89 | 1,027,800 | — | — |
| 2000-08-07 | $8.11 | $8.11 | 798,750 | — | — |
| 2000-08-04 | $8.17 | $8.17 | 158,175 | — | — |
| 2000-08-03 | $7.94 | $7.94 | 402,525 | — | — |
| 2000-08-02 | $7.58 | $7.58 | 101,925 | — | — |
| 2000-08-01 | $7.64 | $7.64 | 306,450 | — | — |
| 2000-07-31 | $8.11 | $8.11 | 225,900 | — | — |
| 2000-07-28 | $7.61 | $7.61 | 127,575 | — | — |
| 2000-07-27 | $7.81 | $7.81 | 320,400 | — | — |
| 2000-07-26 | $7.78 | $7.78 | 244,800 | — | — |
| 2000-07-25 | $7.56 | $7.56 | 648,225 | — | — |
| 2000-07-24 | $7.81 | $7.81 | 317,700 | — | — |
| 2000-07-21 | $7.61 | $7.61 | 144,225 | — | — |
| 2000-07-20 | $8.03 | $8.03 | 89,775 | — | — |
| 2000-07-19 | $8.00 | $8.00 | 271,800 | — | — |
| 2000-07-18 | $8.19 | $8.19 | 94,950 | — | — |
| 2000-07-17 | $8.42 | $8.42 | 358,875 | — | — |
| 2000-07-14 | $8.17 | $8.17 | 86,175 | — | — |
| 2000-07-13 | $8.39 | $8.39 | 80,325 | — | — |
| 2000-07-12 | $8.44 | $8.44 | 175,050 | — | — |
| 2000-07-11 | $8.39 | $8.39 | 226,800 | — | — |
| 2000-07-10 | $8.67 | $8.67 | 475,425 | — | — |
| 2000-07-07 | $8.72 | $8.72 | 118,350 | — | — |
| 2000-07-06 | $8.83 | $8.83 | 361,350 | — | — |
| 2000-07-05 | $7.86 | $7.86 | 209,475 | — | — |
| 2000-07-03 | $8.39 | $8.39 | 153,450 | — | — |
| 2000-06-30 | $8.64 | $8.64 | 316,350 | — | — |
| 2000-06-29 | $8.53 | $8.53 | 160,200 | — | — |
| 2000-06-28 | $8.39 | $8.39 | 258,975 | — | — |
| 2000-06-27 | $7.78 | $7.78 | 162,900 | — | — |
| 2000-06-26 | $7.83 | $7.83 | 191,025 | — | — |
| 2000-06-23 | $7.75 | $7.75 | 126,450 | — | — |
| 2000-06-22 | $7.56 | $7.56 | 600,300 | — | — |
| 2000-06-21 | $7.58 | $7.58 | 358,425 | — | — |
| 2000-06-20 | $7.94 | $7.94 | 282,825 | — | — |
| 2000-06-19 | $8.25 | $8.25 | 314,775 | — | — |
| 2000-06-16 | $8.44 | $8.44 | 454,950 | — | — |
| 2000-06-15 | $8.72 | $8.72 | 223,650 | — | — |
| 2000-06-14 | $8.28 | $8.28 | 64,800 | — | — |
| 2000-06-13 | $8.94 | $8.94 | 261,225 | — | — |
| 2000-06-12 | $8.28 | $8.28 | 199,575 | — | — |
| 2000-06-09 | $8.94 | $8.94 | 85,725 | — | — |
| 2000-06-08 | $8.94 | $8.94 | 154,800 | — | — |
| 2000-06-07 | $8.78 | $8.78 | 102,375 | — | — |
| 2000-06-06 | $9.28 | $9.28 | 205,875 | — | — |
| 2000-06-05 | $8.86 | $8.86 | 234,000 | — | — |
| 2000-06-02 | $8.97 | $8.97 | 233,100 | — | — |
| 2000-06-01 | $8.64 | $8.64 | 131,850 | — | — |
| 2000-05-31 | $8.94 | $8.94 | 256,725 | — | — |
| 2000-05-30 | $9.00 | $9.00 | 301,725 | — | — |
| 2000-05-26 | $8.61 | $8.61 | 314,550 | — | — |
| 2000-05-25 | $8.56 | $8.56 | 184,500 | — | — |
| 2000-05-24 | $8.83 | $8.83 | 203,850 | — | — |
| 2000-05-23 | $8.94 | $8.94 | 371,475 | — | — |
| 2000-05-22 | $8.56 | $8.56 | 195,300 | — | — |
| 2000-05-19 | $8.81 | $8.81 | 143,100 | — | — |
| 2000-05-18 | $8.61 | $8.61 | 148,050 | — | — |
| 2000-05-17 | $8.81 | $8.81 | 150,075 | — | — |
| 2000-05-16 | $8.89 | $8.89 | 235,350 | — | — |
| 2000-05-15 | $8.75 | $8.75 | 263,025 | — | — |
| 2000-05-12 | $7.94 | $7.94 | 282,600 | — | — |
| 2000-05-11 | $7.92 | $7.92 | 1,153,350 | — | — |
| 2000-05-10 | $7.58 | $7.58 | 1,224,450 | — | — |
| 2000-05-09 | $8.33 | $8.33 | 2,060,775 | — | — |
| 2000-05-08 | $9.17 | $9.17 | 707,175 | — | — |
| 2000-05-05 | $8.81 | $8.81 | 689,175 | — | — |
| 2000-05-04 | $8.58 | $8.58 | 679,950 | — | — |
| 2000-05-03 | $8.50 | $8.50 | 747,000 | — | — |
| 2000-05-02 | $8.64 | $8.64 | 469,800 | — | — |
| 2000-05-01 | $9.08 | $9.08 | 148,950 | — | — |
| 2000-04-28 | $9.22 | $9.22 | 220,950 | — | — |
| 2000-04-27 | $9.39 | $9.39 | 341,550 | — | — |
| 2000-04-26 | $9.72 | $9.72 | 49,500 | — | — |
| 2000-04-25 | $9.81 | $9.81 | 287,775 | — | — |
| 2000-04-24 | $9.89 | $9.89 | 79,650 | — | — |
| 2000-04-20 | $9.97 | $9.97 | 80,325 | — | — |
| 2000-04-19 | $10.22 | $10.22 | 205,875 | — | — |
| 2000-04-18 | $10.00 | $10.00 | 578,925 | — | — |
| 2000-04-17 | $9.83 | $9.83 | 424,125 | — | — |
| 2000-04-14 | $9.28 | $9.28 | 198,000 | — | — |
| 2000-04-13 | $9.97 | $9.97 | 123,750 | — | — |
| 2000-04-12 | $10.67 | $10.67 | 268,875 | — | — |
| 2000-04-11 | $11.10 | $11.10 | 236,025 | — | — |
| 2000-04-10 | $10.50 | $10.50 | 348,300 | — | — |
| 2000-04-07 | $11.11 | $11.11 | 225,450 | — | — |
| 2000-04-06 | $10.86 | $10.86 | 48,825 | — | — |
| 2000-04-05 | $10.67 | $10.67 | 75,600 | — | — |
| 2000-04-04 | $10.56 | $10.56 | 182,250 | — | — |
| 2000-04-03 | $10.97 | $10.97 | 295,875 | — | — |
| 2000-03-31 | $10.42 | $10.42 | 341,325 | — | — |
| 2000-03-30 | $10.94 | $10.94 | 270,225 | — | — |
| 2000-03-29 | $11.08 | $11.08 | 255,150 | — | — |
| 2000-03-28 | $10.50 | $10.50 | 155,700 | — | — |
| 2000-03-27 | $11.11 | $11.11 | 386,325 | — | — |
| 2000-03-24 | $11.00 | $11.00 | 515,475 | — | — |
| 2000-03-23 | $10.89 | $10.89 | 344,475 | — | — |
| 2000-03-22 | $10.81 | $10.81 | 836,775 | — | — |
| 2000-03-21 | $10.56 | $10.56 | 220,950 | — | — |
| 2000-03-20 | $10.39 | $10.39 | 828,900 | — | — |
| 2000-03-17 | $10.58 | $10.58 | 1,916,550 | — | — |
| 2000-03-16 | $10.19 | $10.19 | 881,775 | — | — |
| 2000-03-15 | $9.28 | $9.28 | 362,475 | — | — |
| 2000-03-14 | $8.72 | $8.72 | 257,400 | — | — |
| 2000-03-13 | $8.97 | $8.97 | 77,850 | — | — |
| 2000-03-10 | $8.83 | $8.83 | 631,125 | — | — |
| 2000-03-09 | $9.94 | $9.94 | 515,475 | — | — |
| 2000-03-08 | $9.00 | $9.00 | 627,525 | — | — |
| 2000-03-07 | $8.67 | $8.67 | 431,775 | — | — |
| 2000-03-06 | $9.78 | $9.78 | 395,100 | — | — |
| 2000-03-03 | $10.08 | $10.08 | 772,650 | — | — |
| 2000-03-02 | $9.97 | $9.97 | 750,375 | — | — |
| 2000-03-01 | $10.01 | $10.01 | 519,750 | — | — |
| 2000-02-29 | $10.08 | $10.08 | 486,675 | — | — |
| 2000-02-28 | $10.17 | $10.17 | 303,300 | — | — |
| 2000-02-25 | $9.89 | $9.89 | 440,100 | — | — |
| 2000-02-24 | $9.58 | $9.58 | 561,150 | — | — |
| 2000-02-23 | $9.17 | $9.17 | 374,175 | — | — |
| 2000-02-22 | $9.11 | $9.11 | 1,928,700 | — | — |
| 2000-02-18 | $8.11 | $8.11 | 339,975 | — | — |
| 2000-02-17 | $8.42 | $8.42 | 617,175 | — | — |
| 2000-02-16 | $8.00 | $8.00 | 367,650 | — | — |
| 2000-02-15 | $8.78 | $8.78 | 460,575 | — | — |
| 2000-02-14 | $9.08 | $9.08 | 502,875 | — | — |
| 2000-02-11 | $8.33 | $8.33 | 1,156,950 | — | — |
| 2000-02-10 | $8.67 | $8.67 | 663,525 | — | — |
| 2000-02-09 | $7.28 | $7.28 | 917,100 | — | — |
| 2000-02-08 | $7.89 | $7.89 | 635,175 | — | — |
| 2000-02-07 | $8.03 | $8.03 | 374,400 | — | — |
| 2000-02-04 | $7.89 | $7.89 | 869,400 | — | — |
| 2000-02-03 | $8.06 | $8.06 | 1,716,975 | — | — |
| 2000-02-02 | $7.11 | $7.11 | 2,499,750 | — | — |
| 2000-02-01 | $8.18 | $8.18 | 343,350 | — | — |
| 2000-01-31 | $8.64 | $8.64 | 225,000 | — | — |
| 2000-01-28 | $8.17 | $8.17 | 877,950 | — | — |
| 2000-01-27 | $8.17 | $8.17 | 616,950 | — | — |
| 2000-01-26 | $8.56 | $8.56 | 294,750 | — | — |
| 2000-01-25 | $8.69 | $8.69 | 615,150 | — | — |
| 2000-01-24 | $8.64 | $8.64 | 1,268,550 | — | — |
| 2000-01-21 | $8.83 | $8.83 | 362,925 | — | — |
| 2000-01-20 | $9.08 | $9.08 | 202,500 | — | — |
| 2000-01-19 | $9.31 | $9.31 | 624,375 | — | — |
| 2000-01-18 | $9.54 | $9.54 | 668,025 | — | — |
| 2000-01-14 | $9.25 | $9.25 | 886,725 | — | — |
| 2000-01-13 | $9.31 | $9.31 | 1,232,550 | — | — |
| 2000-01-12 | $8.83 | $8.83 | 1,206,675 | — | — |
| 2000-01-11 | $8.99 | $8.99 | 770,625 | — | — |
| 2000-01-10 | $9.99 | $9.99 | 879,975 | — | — |
| 2000-01-07 | $10.92 | $10.92 | 317,025 | — | — |
| 2000-01-06 | $10.00 | $10.00 | 503,325 | — | — |
| 2000-01-05 | $10.81 | $10.81 | 332,775 | — | — |
| 2000-01-04 | $9.78 | $9.78 | 281,250 | — | — |
| 2000-01-03 | $10.17 | $10.17 | 345,375 | — | — |