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
- 1994-03-28 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 | $6.60 | $8.24 | 1,327 | — | — |
| 2000-12-28 | $6.60 | $8.24 | 2,919 | — | — |
| 2000-12-27 | $6.60 | $8.24 | 11,409 | — | — |
| 2000-12-26 | $6.60 | $8.24 | 0 | — | — |
| 2000-12-22 | $6.60 | $8.24 | 2,919 | — | — |
| 2000-12-21 | $6.60 | $8.24 | 0 | — | — |
| 2000-12-20 | $6.60 | $8.24 | 6,633 | — | — |
| 2000-12-19 | $7.00 | $8.75 | 0 | — | — |
| 2000-12-18 | $7.00 | $8.75 | 0 | — | — |
| 2000-12-15 | $7.00 | $8.75 | 0 | — | — |
| 2000-12-14 | $7.00 | $8.75 | 0 | — | — |
| 2000-12-13 | $7.00 | $8.75 | 0 | — | — |
| 2000-12-12 | $7.00 | $8.75 | 27,064 | — | — |
| 2000-12-11 | $6.88 | $8.60 | 0 | — | — |
| 2000-12-08 | $6.88 | $8.60 | 0 | — | — |
| 2000-12-07 | $6.88 | $8.60 | 0 | — | — |
| 2000-12-06 | $6.88 | $8.60 | 0 | — | — |
| 2000-12-05 | $6.88 | $8.60 | 0 | — | — |
| 2000-12-04 | $6.88 | $8.60 | 0 | — | — |
| 2000-12-01 | $6.88 | $8.60 | 0 | — | — |
| 2000-11-30 | $6.88 | $8.60 | 24,145 | — | — |
| 2000-11-29 | $6.83 | $8.54 | 1,857 | — | — |
| 2000-11-28 | $6.83 | $8.54 | 2,919 | — | — |
| 2000-11-27 | $6.88 | $8.60 | 1,327 | — | — |
| 2000-11-24 | $6.93 | $8.66 | 0 | — | — |
| 2000-11-22 | $6.93 | $8.66 | 0 | — | — |
| 2000-11-21 | $6.93 | $8.66 | 0 | — | — |
| 2000-11-20 | $6.93 | $8.66 | 265 | — | — |
| 2000-11-17 | $6.97 | $8.72 | 0 | — | — |
| 2000-11-16 | $6.97 | $8.72 | 0 | — | — |
| 2000-11-15 | $6.97 | $8.72 | 0 | — | — |
| 2000-11-14 | $6.97 | $8.72 | 0 | — | — |
| 2000-11-13 | $6.97 | $8.72 | 0 | — | — |
| 2000-11-10 | $6.97 | $8.72 | 1,327 | — | — |
| 2000-11-09 | $6.93 | $8.66 | 0 | — | — |
| 2000-11-08 | $6.93 | $8.66 | 13,532 | — | — |
| 2000-11-07 | $6.97 | $8.72 | 1,592 | — | — |
| 2000-11-06 | $7.07 | $8.83 | 0 | — | — |
| 2000-11-03 | $7.07 | $8.83 | 0 | — | — |
| 2000-11-02 | $7.07 | $8.83 | 0 | — | — |
| 2000-11-01 | $7.07 | $8.83 | 0 | — | — |
| 2000-10-31 | $7.07 | $8.83 | 1,592 | — | — |
| 2000-10-30 | $7.18 | $8.98 | 0 | — | — |
| 2000-10-27 | $7.26 | $9.00 | 531 | — | — |
| 2000-10-26 | $6.97 | $8.65 | 13,532 | — | — |
| 2000-10-25 | $6.97 | $8.65 | 1,327 | — | — |
| 2000-10-24 | $6.97 | $8.65 | 0 | — | — |
| 2000-10-23 | $6.97 | $8.65 | 0 | — | — |
| 2000-10-20 | $6.97 | $8.65 | 0 | — | — |
| 2000-10-19 | $6.97 | $8.65 | 0 | — | — |
| 2000-10-18 | $6.97 | $8.65 | 531 | — | — |
| 2000-10-17 | $7.16 | $8.88 | 265 | — | — |
| 2000-10-16 | $6.88 | $8.53 | 531 | — | — |
| 2000-10-13 | $6.88 | $8.53 | 0 | — | — |
| 2000-10-12 | $6.88 | $8.53 | 531 | — | — |
| 2000-10-11 | $6.88 | $8.53 | 2,653 | — | — |
| 2000-10-10 | $7.07 | $8.77 | 0 | — | — |
| 2000-10-09 | $7.07 | $8.77 | 0 | — | — |
| 2000-10-06 | $7.07 | $8.77 | 0 | — | — |
| 2000-10-05 | $7.07 | $8.77 | 531 | — | — |
| 2000-10-04 | $6.88 | $8.53 | 0 | — | — |
| 2000-10-03 | $6.88 | $8.53 | 1,327 | — | — |
| 2000-10-02 | $7.11 | $8.82 | 4,511 | — | — |
| 2000-09-29 | $6.88 | $8.53 | 0 | — | — |
| 2000-09-28 | $6.88 | $8.53 | 265 | — | — |
| 2000-09-27 | $6.50 | $8.06 | 265 | — | — |
| 2000-09-26 | $6.41 | $7.95 | 0 | — | — |
| 2000-09-25 | $6.41 | $7.95 | 17,777 | — | — |
| 2000-09-22 | $6.41 | $7.95 | 5,307 | — | — |
| 2000-09-21 | $6.41 | $7.95 | 0 | — | — |
| 2000-09-20 | $6.41 | $7.95 | 1,061 | — | — |
| 2000-09-19 | $6.41 | $7.95 | 13,532 | — | — |
| 2000-09-18 | $7.07 | $8.77 | 21,226 | — | — |
| 2000-09-15 | $7.07 | $8.77 | 0 | — | — |
| 2000-09-14 | $7.07 | $8.77 | 31,309 | — | — |
| 2000-09-13 | $7.11 | $8.82 | 0 | — | — |
| 2000-09-12 | $7.11 | $8.82 | 0 | — | — |
| 2000-09-11 | $7.11 | $8.82 | 37,411 | — | — |
| 2000-09-08 | $7.16 | $8.88 | 1,327 | — | — |
| 2000-09-07 | $7.35 | $9.12 | 265 | — | — |
| 2000-09-06 | $7.16 | $8.88 | 16,450 | — | — |
| 2000-09-05 | $7.16 | $8.88 | 796 | — | — |
| 2000-09-01 | $7.02 | $8.71 | 1,061 | — | — |
| 2000-08-31 | $6.97 | $8.65 | 12,470 | — | — |
| 2000-08-30 | $6.97 | $8.65 | 26,002 | — | — |
| 2000-08-29 | $7.07 | $8.77 | 0 | — | — |
| 2000-08-28 | $7.07 | $8.77 | 0 | — | — |
| 2000-08-25 | $7.07 | $8.77 | 0 | — | — |
| 2000-08-24 | $7.07 | $8.77 | 7,960 | — | — |
| 2000-08-23 | $7.16 | $8.88 | 42,453 | — | — |
| 2000-08-22 | $7.04 | $8.74 | 0 | — | — |
| 2000-08-21 | $7.04 | $8.74 | 2,123 | — | — |
| 2000-08-18 | $7.02 | $8.71 | 0 | — | — |
| 2000-08-17 | $7.02 | $8.71 | 531 | — | — |
| 2000-08-16 | $7.02 | $8.71 | 0 | — | — |
| 2000-08-15 | $7.02 | $8.71 | 95,784 | — | — |
| 2000-08-14 | $6.69 | $8.30 | 65,802 | — | — |
| 2000-08-11 | $6.69 | $8.30 | 0 | — | — |
| 2000-08-10 | $6.69 | $8.30 | 2,919 | — | — |
| 2000-08-09 | $6.41 | $7.95 | 0 | — | — |
| 2000-08-08 | $6.41 | $7.95 | 3,715 | — | — |
| 2000-08-07 | $6.41 | $7.95 | 0 | — | — |
| 2000-08-04 | $6.41 | $7.95 | 0 | — | — |
| 2000-08-03 | $6.41 | $7.95 | 7,429 | — | — |
| 2000-08-02 | $5.89 | $7.30 | 0 | — | — |
| 2000-08-01 | $5.89 | $7.30 | 796 | — | — |
| 2000-07-31 | $5.87 | $7.27 | 0 | — | — |
| 2000-07-28 | $5.87 | $7.27 | 0 | — | — |
| 2000-07-27 | $5.94 | $7.29 | 24,145 | — | — |
| 2000-07-26 | $5.98 | $7.35 | 0 | — | — |
| 2000-07-25 | $5.98 | $7.35 | 2,388 | — | — |
| 2000-07-24 | $5.98 | $7.35 | 0 | — | — |
| 2000-07-21 | $5.98 | $7.35 | 0 | — | — |
| 2000-07-20 | $5.98 | $7.35 | 1,061 | — | — |
| 2000-07-19 | $5.89 | $7.23 | 0 | — | — |
| 2000-07-18 | $5.89 | $7.23 | 0 | — | — |
| 2000-07-17 | $5.89 | $7.23 | 531 | — | — |
| 2000-07-14 | $5.84 | $7.18 | 2,388 | — | — |
| 2000-07-13 | $5.84 | $7.18 | 531 | — | — |
| 2000-07-12 | $5.84 | $7.18 | 5,572 | — | — |
| 2000-07-11 | $5.84 | $7.18 | 796 | — | — |
| 2000-07-10 | $5.84 | $7.18 | 2,653 | — | — |
| 2000-07-07 | $5.75 | $7.06 | 0 | — | — |
| 2000-07-06 | $5.75 | $7.06 | 0 | — | — |
| 2000-07-05 | $5.75 | $7.06 | 7,960 | — | — |
| 2000-07-03 | $5.75 | $7.06 | 1,327 | — | — |
| 2000-06-30 | $5.70 | $7.00 | 29,452 | — | — |
| 2000-06-29 | $5.75 | $7.06 | 0 | — | — |
| 2000-06-28 | $5.75 | $7.06 | 4,245 | — | — |
| 2000-06-27 | $5.42 | $6.66 | 0 | — | — |
| 2000-06-26 | $5.42 | $6.66 | 0 | — | — |
| 2000-06-23 | $5.42 | $6.66 | 0 | — | — |
| 2000-06-22 | $5.42 | $6.66 | 0 | — | — |
| 2000-06-21 | $5.42 | $6.66 | 531 | — | — |
| 2000-06-20 | $5.42 | $6.66 | 4,245 | — | — |
| 2000-06-19 | $5.42 | $6.66 | 0 | — | — |
| 2000-06-16 | $5.42 | $6.66 | 0 | — | — |
| 2000-06-15 | $5.42 | $6.66 | 531 | — | — |
| 2000-06-14 | $5.37 | $6.60 | 5,572 | — | — |
| 2000-06-13 | $5.51 | $6.77 | 0 | — | — |
| 2000-06-12 | $5.51 | $6.77 | 265 | — | — |
| 2000-06-09 | $5.46 | $6.71 | 13,266 | — | — |
| 2000-06-08 | $5.32 | $6.54 | 0 | — | — |
| 2000-06-07 | $5.32 | $6.54 | 0 | — | — |
| 2000-06-06 | $5.32 | $6.54 | 0 | — | — |
| 2000-06-05 | $5.32 | $6.54 | 8,756 | — | — |
| 2000-06-02 | $5.28 | $6.48 | 0 | — | — |
| 2000-06-01 | $5.28 | $6.48 | 0 | — | — |
| 2000-05-31 | $5.28 | $6.48 | 3,449 | — | — |
| 2000-05-30 | $5.28 | $6.48 | 3,449 | — | — |
| 2000-05-26 | $5.39 | $6.63 | 265 | — | — |
| 2000-05-25 | $5.42 | $6.66 | 2,388 | — | — |
| 2000-05-24 | $5.46 | $6.71 | 15,654 | — | — |
| 2000-05-23 | $5.42 | $6.66 | 10,348 | — | — |
| 2000-05-22 | $5.46 | $6.71 | 3,980 | — | — |
| 2000-05-19 | $5.61 | $6.89 | 1,061 | — | — |
| 2000-05-18 | $5.63 | $6.92 | 0 | — | — |
| 2000-05-17 | $5.63 | $6.92 | 0 | — | — |
| 2000-05-16 | $5.63 | $6.92 | 531 | — | — |
| 2000-05-15 | $5.77 | $7.09 | 3,449 | — | — |
| 2000-05-12 | $5.83 | $7.16 | 0 | — | — |
| 2000-05-11 | $5.83 | $7.16 | 4,511 | — | — |
| 2000-05-10 | $5.79 | $7.12 | 0 | — | — |
| 2000-05-09 | $5.87 | $7.14 | 265 | — | — |
| 2000-05-08 | $5.87 | $7.14 | 531 | — | — |
| 2000-05-05 | $5.84 | $7.11 | 0 | — | — |
| 2000-05-04 | $5.84 | $7.11 | 2,919 | — | — |
| 2000-05-03 | $6.60 | $8.02 | 31,044 | — | — |
| 2000-05-02 | $5.65 | $6.88 | 0 | — | — |
| 2000-05-01 | $5.65 | $6.88 | 9,021 | — | — |
| 2000-04-28 | $5.68 | $6.91 | 5,307 | — | — |
| 2000-04-27 | $5.70 | $6.94 | 796 | — | — |
| 2000-04-26 | $5.70 | $6.94 | 0 | — | — |
| 2000-04-25 | $5.70 | $6.94 | 5,572 | — | — |
| 2000-04-24 | $5.65 | $6.88 | 2,123 | — | — |
| 2000-04-20 | $5.65 | $6.88 | 5,837 | — | — |
| 2000-04-19 | $5.32 | $6.48 | 0 | — | — |
| 2000-04-18 | $5.32 | $6.48 | 6,103 | — | — |
| 2000-04-17 | $5.32 | $6.48 | 0 | — | — |
| 2000-04-14 | $5.32 | $6.48 | 9,552 | — | — |
| 2000-04-13 | $5.32 | $6.48 | 2,653 | — | — |
| 2000-04-12 | $5.42 | $6.59 | 6,103 | — | — |
| 2000-04-11 | $5.37 | $6.53 | 0 | — | — |
| 2000-04-10 | $5.37 | $6.53 | 265 | — | — |
| 2000-04-07 | $5.32 | $6.48 | 0 | — | — |
| 2000-04-06 | $5.32 | $6.48 | 0 | — | — |
| 2000-04-05 | $5.32 | $6.48 | 0 | — | — |
| 2000-04-04 | $5.32 | $6.48 | 796 | — | — |
| 2000-04-03 | $5.42 | $6.59 | 796 | — | — |
| 2000-03-31 | $5.37 | $6.53 | 0 | — | — |
| 2000-03-30 | $5.37 | $6.53 | 0 | — | — |
| 2000-03-29 | $5.37 | $6.53 | 35,820 | — | — |
| 2000-03-28 | $5.09 | $6.19 | 5,307 | — | — |
| 2000-03-27 | $5.04 | $6.13 | 5,572 | — | — |
| 2000-03-24 | $4.99 | $6.08 | 5,837 | — | — |
| 2000-03-23 | $5.09 | $6.19 | 0 | — | — |
| 2000-03-22 | $5.09 | $6.19 | 0 | — | — |
| 2000-03-21 | $5.09 | $6.19 | 0 | — | — |
| 2000-03-20 | $5.09 | $6.19 | 0 | — | — |
| 2000-03-17 | $5.09 | $6.19 | 20,961 | — | — |
| 2000-03-16 | $4.99 | $6.08 | 0 | — | — |
| 2000-03-15 | $4.99 | $6.08 | 0 | — | — |
| 2000-03-14 | $4.99 | $6.08 | 0 | — | — |
| 2000-03-13 | $4.99 | $6.08 | 0 | — | — |
| 2000-03-10 | $4.99 | $6.08 | 27,594 | — | — |
| 2000-03-09 | $5.09 | $6.19 | 16,981 | — | — |
| 2000-03-08 | $5.46 | $6.65 | 0 | — | — |
| 2000-03-07 | $5.46 | $6.65 | 0 | — | — |
| 2000-03-06 | $5.46 | $6.65 | 0 | — | — |
| 2000-03-03 | $5.46 | $6.65 | 33,697 | — | — |
| 2000-03-02 | $5.23 | $6.36 | 2,388 | — | — |
| 2000-03-01 | $5.70 | $6.94 | 39,799 | — | — |
| 2000-02-29 | $5.14 | $6.25 | 0 | — | — |
| 2000-02-28 | $5.14 | $6.25 | 6,368 | — | — |
| 2000-02-25 | $5.09 | $6.19 | 32,636 | — | — |
| 2000-02-24 | $5.32 | $6.48 | 2,919 | — | — |
| 2000-02-23 | $5.28 | $6.42 | 86,498 | — | — |
| 2000-02-22 | $5.68 | $6.91 | 265 | — | — |
| 2000-02-18 | $5.65 | $6.88 | 12,205 | — | — |
| 2000-02-17 | $5.70 | $6.94 | 22,553 | — | — |
| 2000-02-16 | $6.22 | $7.57 | 4,776 | — | — |
| 2000-02-15 | $6.36 | $7.74 | 0 | — | — |
| 2000-02-14 | $6.36 | $7.74 | 0 | — | — |
| 2000-02-11 | $6.36 | $7.74 | 531 | — | — |
| 2000-02-10 | $6.50 | $7.91 | 5,572 | — | — |
| 2000-02-09 | $6.41 | $7.80 | 0 | — | — |
| 2000-02-08 | $6.41 | $7.80 | 0 | — | — |
| 2000-02-07 | $6.41 | $7.80 | 0 | — | — |
| 2000-02-04 | $6.41 | $7.80 | 0 | — | — |
| 2000-02-03 | $6.41 | $7.80 | 0 | — | — |
| 2000-02-02 | $6.41 | $7.80 | 0 | — | — |
| 2000-02-01 | $6.41 | $7.80 | 6,103 | — | — |
| 2000-01-31 | $6.90 | $8.40 | 0 | — | — |
| 2000-01-28 | $6.90 | $8.40 | 0 | — | — |
| 2000-01-27 | $6.97 | $8.41 | 2,653 | — | — |
| 2000-01-26 | $6.60 | $7.96 | 0 | — | — |
| 2000-01-25 | $6.60 | $7.96 | 0 | — | — |
| 2000-01-24 | $6.60 | $7.96 | 6,899 | — | — |
| 2000-01-21 | $7.02 | $8.47 | 0 | — | — |
| 2000-01-20 | $7.02 | $8.47 | 5,041 | — | — |
| 2000-01-19 | $7.16 | $8.64 | 0 | — | — |
| 2000-01-18 | $7.16 | $8.64 | 0 | — | — |
| 2000-01-14 | $7.16 | $8.64 | 0 | — | — |
| 2000-01-13 | $7.16 | $8.64 | 0 | — | — |
| 2000-01-12 | $7.16 | $8.64 | 1,327 | — | — |
| 2000-01-11 | $7.16 | $8.64 | 265 | — | — |
| 2000-01-10 | $7.54 | $9.10 | 0 | — | — |
| 2000-01-07 | $7.54 | $9.10 | 0 | — | — |
| 2000-01-06 | $7.54 | $9.10 | 0 | — | — |
| 2000-01-05 | $7.54 | $9.10 | 0 | — | — |
| 2000-01-04 | $7.54 | $9.10 | 796 | — | — |
| 2000-01-03 | $7.54 | $9.10 | 1,592 | — | — |