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
- 1993-03-05 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 | $6.93 | $6.93 | 180,000 | — | — |
| 2000-12-28 | $7.18 | $7.18 | 146,400 | — | — |
| 2000-12-27 | $6.96 | $6.96 | 274,400 | — | — |
| 2000-12-26 | $6.97 | $6.97 | 196,000 | — | — |
| 2000-12-22 | $6.99 | $6.99 | 150,400 | — | — |
| 2000-12-21 | $6.72 | $6.72 | 184,000 | — | — |
| 2000-12-20 | $6.50 | $6.50 | 535,200 | — | — |
| 2000-12-19 | $6.85 | $6.85 | 382,400 | — | — |
| 2000-12-18 | $6.84 | $6.84 | 275,200 | — | — |
| 2000-12-15 | $6.75 | $6.75 | 476,800 | — | — |
| 2000-12-14 | $6.63 | $6.62 | 286,400 | — | — |
| 2000-12-13 | $7.04 | $7.04 | 278,400 | — | — |
| 2000-12-12 | $7.23 | $7.23 | 326,400 | — | — |
| 2000-12-11 | $7.30 | $7.30 | 572,800 | — | — |
| 2000-12-08 | $7.24 | $7.24 | 180,800 | — | — |
| 2000-12-07 | $6.75 | $6.75 | 270,400 | — | — |
| 2000-12-06 | $6.56 | $6.56 | 317,600 | — | — |
| 2000-12-05 | $6.77 | $6.77 | 1,824,800 | — | — |
| 2000-12-04 | $6.50 | $6.50 | 701,600 | — | — |
| 2000-12-01 | $6.59 | $6.59 | 368,800 | — | — |
| 2000-11-30 | $6.77 | $6.77 | 473,600 | — | — |
| 2000-11-29 | $6.72 | $6.72 | 98,400 | — | — |
| 2000-11-28 | $6.57 | $6.57 | 61,600 | — | — |
| 2000-11-27 | $6.72 | $6.72 | 390,400 | — | — |
| 2000-11-24 | $6.73 | $6.73 | 23,200 | — | — |
| 2000-11-22 | $6.74 | $6.74 | 109,600 | — | — |
| 2000-11-21 | $6.73 | $6.73 | 232,800 | — | — |
| 2000-11-20 | $6.65 | $6.65 | 93,600 | — | — |
| 2000-11-17 | $6.75 | $6.75 | 409,600 | — | — |
| 2000-11-16 | $6.63 | $6.63 | 304,800 | — | — |
| 2000-11-15 | $6.77 | $6.77 | 151,200 | — | — |
| 2000-11-14 | $6.74 | $6.74 | 271,200 | — | — |
| 2000-11-13 | $6.42 | $6.42 | 112,000 | — | — |
| 2000-11-10 | $6.09 | $6.09 | 113,600 | — | — |
| 2000-11-09 | $6.31 | $6.31 | 88,800 | — | — |
| 2000-11-08 | $6.03 | $6.03 | 144,000 | — | — |
| 2000-11-07 | $6.20 | $6.20 | 257,600 | — | — |
| 2000-11-06 | $6.03 | $6.03 | 204,800 | — | — |
| 2000-11-03 | $6.68 | $6.68 | 272,800 | — | — |
| 2000-11-02 | $6.25 | $6.25 | 428,800 | — | — |
| 2000-11-01 | $6.06 | $6.06 | 258,400 | — | — |
| 2000-10-31 | $5.91 | $5.91 | 1,596,800 | — | — |
| 2000-10-30 | $5.77 | $5.77 | 918,400 | — | — |
| 2000-10-27 | $5.73 | $5.73 | 92,000 | — | — |
| 2000-10-26 | $5.63 | $5.63 | 255,200 | — | — |
| 2000-10-25 | $5.61 | $5.61 | 162,400 | — | — |
| 2000-10-24 | $5.38 | $5.38 | 489,600 | — | — |
| 2000-10-23 | $5.76 | $5.76 | 252,000 | — | — |
| 2000-10-20 | $5.74 | $5.74 | 152,000 | — | — |
| 2000-10-19 | $5.73 | $5.73 | 411,200 | — | — |
| 2000-10-18 | $5.85 | $5.85 | 344,000 | — | — |
| 2000-10-17 | $5.74 | $5.74 | 288,000 | — | — |
| 2000-10-16 | $5.64 | $5.64 | 236,000 | — | — |
| 2000-10-13 | $5.57 | $5.57 | 648,000 | — | — |
| 2000-10-12 | $5.47 | $5.47 | 544,000 | — | — |
| 2000-10-11 | $5.47 | $5.47 | 119,200 | — | — |
| 2000-10-10 | $5.31 | $5.31 | 278,400 | — | — |
| 2000-10-09 | $5.45 | $5.45 | 72,000 | — | — |
| 2000-10-06 | $5.51 | $5.51 | 156,800 | — | — |
| 2000-10-05 | $5.56 | $5.56 | 200,000 | — | — |
| 2000-10-04 | $5.69 | $5.69 | 143,200 | — | — |
| 2000-10-03 | $5.71 | $5.71 | 585,600 | — | — |
| 2000-10-02 | $5.63 | $5.63 | 339,200 | — | — |
| 2000-09-29 | $5.58 | $5.58 | 1,298,400 | — | — |
| 2000-09-28 | $5.63 | $5.63 | 799,200 | — | — |
| 2000-09-27 | $5.63 | $5.63 | 525,600 | — | — |
| 2000-09-26 | $5.57 | $5.57 | 2,219,200 | — | — |
| 2000-09-25 | $4.77 | $4.77 | 360,800 | — | — |
| 2000-09-22 | $5.51 | $5.51 | 748,800 | — | — |
| 2000-09-21 | $5.75 | $5.75 | 157,600 | — | — |
| 2000-09-20 | $5.62 | $5.62 | 292,000 | — | — |
| 2000-09-19 | $5.61 | $5.61 | 880,800 | — | — |
| 2000-09-18 | $5.60 | $5.60 | 937,600 | — | — |
| 2000-09-15 | $5.72 | $5.72 | 412,000 | — | — |
| 2000-09-14 | $5.88 | $5.88 | 1,752,000 | — | — |
| 2000-09-13 | $6.17 | $6.17 | 1,253,600 | — | — |
| 2000-09-12 | $6.18 | $6.18 | 140,000 | — | — |
| 2000-09-11 | $6.16 | $6.16 | 400,800 | — | — |
| 2000-09-08 | $6.18 | $6.18 | 336,000 | — | — |
| 2000-09-07 | $6.24 | $6.24 | 400,800 | — | — |
| 2000-09-06 | $6.23 | $6.23 | 381,600 | — | — |
| 2000-09-05 | $6.27 | $6.27 | 644,800 | — | — |
| 2000-09-01 | $6.41 | $6.41 | 126,400 | — | — |
| 2000-08-31 | $6.38 | $6.38 | 291,200 | — | — |
| 2000-08-30 | $6.38 | $6.38 | 153,600 | — | — |
| 2000-08-29 | $6.27 | $6.27 | 377,600 | — | — |
| 2000-08-28 | $6.38 | $6.38 | 352,800 | — | — |
| 2000-08-25 | $6.70 | $6.70 | 429,600 | — | — |
| 2000-08-24 | $6.74 | $6.74 | 84,000 | — | — |
| 2000-08-23 | $6.59 | $6.59 | 313,600 | — | — |
| 2000-08-22 | $6.73 | $6.73 | 152,000 | — | — |
| 2000-08-21 | $6.75 | $6.75 | 44,000 | — | — |
| 2000-08-18 | $6.75 | $6.75 | 121,600 | — | — |
| 2000-08-17 | $6.88 | $6.88 | 67,200 | — | — |
| 2000-08-16 | $6.92 | $6.92 | 229,600 | — | — |
| 2000-08-15 | $6.80 | $6.80 | 23,200 | — | — |
| 2000-08-14 | $6.78 | $6.78 | 52,800 | — | — |
| 2000-08-11 | $6.84 | $6.84 | 44,800 | — | — |
| 2000-08-10 | $6.75 | $6.75 | 37,600 | — | — |
| 2000-08-09 | $6.73 | $6.73 | 413,600 | — | — |
| 2000-08-08 | $6.78 | $6.78 | 116,800 | — | — |
| 2000-08-07 | $6.84 | $6.84 | 103,200 | — | — |
| 2000-08-04 | $6.69 | $6.69 | 275,200 | — | — |
| 2000-08-03 | $6.73 | $6.73 | 162,400 | — | — |
| 2000-08-02 | $6.77 | $6.77 | 145,600 | — | — |
| 2000-08-01 | $6.84 | $6.84 | 772,000 | — | — |
| 2000-07-31 | $6.80 | $6.80 | 327,200 | — | — |
| 2000-07-28 | $6.75 | $6.75 | 352,000 | — | — |
| 2000-07-27 | $6.78 | $6.78 | 284,800 | — | — |
| 2000-07-26 | $6.85 | $6.85 | 223,200 | — | — |
| 2000-07-25 | $6.97 | $6.97 | 151,200 | — | — |
| 2000-07-24 | $7.09 | $7.09 | 136,000 | — | — |
| 2000-07-21 | $7.17 | $7.17 | 104,800 | — | — |
| 2000-07-20 | $7.25 | $7.25 | 273,600 | — | — |
| 2000-07-19 | $7.16 | $7.16 | 780,000 | — | — |
| 2000-07-18 | $7.29 | $7.29 | 192,800 | — | — |
| 2000-07-17 | $7.32 | $7.32 | 248,000 | — | — |
| 2000-07-14 | $7.14 | $7.14 | 1,212,800 | — | — |
| 2000-07-13 | $7.07 | $7.07 | 2,063,200 | — | — |
| 2000-07-12 | $6.97 | $6.97 | 520,800 | — | — |
| 2000-07-11 | $6.98 | $6.98 | 917,600 | — | — |
| 2000-07-10 | $6.96 | $6.96 | 1,594,400 | — | — |
| 2000-07-07 | $7.05 | $7.05 | 304,800 | — | — |
| 2000-07-06 | $7.05 | $7.05 | 131,200 | — | — |
| 2000-07-05 | $7.19 | $7.19 | 652,800 | — | — |
| 2000-07-03 | $7.26 | $7.26 | 401,600 | — | — |
| 2000-06-30 | $7.45 | $7.45 | 1,683,200 | — | — |
| 2000-06-29 | $6.64 | $6.64 | 468,000 | — | — |
| 2000-06-28 | $6.38 | $6.38 | 285,600 | — | — |
| 2000-06-27 | $6.25 | $6.25 | 810,400 | — | — |
| 2000-06-26 | $6.17 | $6.17 | 132,000 | — | — |
| 2000-06-23 | $6.12 | $6.12 | 767,200 | — | — |
| 2000-06-22 | $6.25 | $6.25 | 506,400 | — | — |
| 2000-06-21 | $6.36 | $6.36 | 597,600 | — | — |
| 2000-06-20 | $6.28 | $6.28 | 2,126,400 | — | — |
| 2000-06-19 | $6.32 | $6.32 | 385,600 | — | — |
| 2000-06-16 | $6.34 | $6.34 | 279,200 | — | — |
| 2000-06-15 | $6.19 | $6.19 | 754,400 | — | — |
| 2000-06-14 | $6.38 | $6.38 | 215,200 | — | — |
| 2000-06-13 | $6.42 | $6.42 | 196,800 | — | — |
| 2000-06-12 | $6.30 | $6.30 | 762,400 | — | — |
| 2000-06-09 | $6.36 | $6.36 | 28,800 | — | — |
| 2000-06-08 | $6.30 | $6.30 | 511,200 | — | — |
| 2000-06-07 | $6.31 | $6.31 | 481,600 | — | — |
| 2000-06-06 | $6.49 | $6.49 | 342,400 | — | — |
| 2000-06-05 | $6.47 | $6.47 | 160,800 | — | — |
| 2000-06-02 | $6.66 | $6.66 | 249,600 | — | — |
| 2000-06-01 | $6.80 | $6.80 | 400,800 | — | — |
| 2000-05-31 | $6.66 | $6.66 | 446,400 | — | — |
| 2000-05-30 | $6.88 | $6.88 | 225,600 | — | — |
| 2000-05-26 | $6.37 | $6.37 | 896,800 | — | — |
| 2000-05-25 | $6.38 | $6.38 | 1,137,600 | — | — |
| 2000-05-24 | $6.63 | $6.62 | 1,005,600 | — | — |
| 2000-05-23 | $6.61 | $6.61 | 768,800 | — | — |
| 2000-05-22 | $6.81 | $6.81 | 357,600 | — | — |
| 2000-05-19 | $6.73 | $6.73 | 291,200 | — | — |
| 2000-05-18 | $7.11 | $7.11 | 1,265,600 | — | — |
| 2000-05-17 | $6.95 | $6.95 | 274,400 | — | — |
| 2000-05-16 | $7.23 | $7.23 | 292,000 | — | — |
| 2000-05-15 | $7.25 | $7.25 | 178,400 | — | — |
| 2000-05-12 | $7.34 | $7.34 | 260,000 | — | — |
| 2000-05-11 | $7.35 | $7.35 | 997,600 | — | — |
| 2000-05-10 | $7.34 | $7.34 | 474,400 | — | — |
| 2000-05-09 | $7.30 | $7.30 | 436,000 | — | — |
| 2000-05-08 | $7.34 | $7.34 | 238,400 | — | — |
| 2000-05-05 | $7.49 | $7.49 | 276,000 | — | — |
| 2000-05-04 | $7.29 | $7.29 | 180,000 | — | — |
| 2000-05-03 | $7.00 | $7.00 | 528,800 | — | — |
| 2000-05-02 | $7.25 | $7.25 | 572,800 | — | — |
| 2000-05-01 | $7.14 | $7.14 | 312,800 | — | — |
| 2000-04-28 | $7.16 | $7.16 | 1,400,000 | — | — |
| 2000-04-27 | $7.44 | $7.44 | 712,800 | — | — |
| 2000-04-26 | $7.25 | $7.25 | 340,800 | — | — |
| 2000-04-25 | $7.61 | $7.61 | 678,400 | — | — |
| 2000-04-24 | $7.74 | $7.74 | 368,000 | — | — |
| 2000-04-20 | $7.72 | $7.72 | 889,600 | — | — |
| 2000-04-19 | $7.73 | $7.73 | 100,800 | — | — |
| 2000-04-18 | $7.88 | $7.88 | 1,168,800 | — | — |
| 2000-04-17 | $8.00 | $8.00 | 737,600 | — | — |
| 2000-04-14 | $7.78 | $7.78 | 436,800 | — | — |
| 2000-04-13 | $7.71 | $7.71 | 2,212,000 | — | — |
| 2000-04-12 | $8.56 | $8.56 | 317,600 | — | — |
| 2000-04-11 | $7.76 | $7.76 | 317,600 | — | — |
| 2000-04-10 | $7.37 | $7.37 | 293,600 | — | — |
| 2000-04-07 | $7.15 | $7.15 | 464,800 | — | — |
| 2000-04-06 | $7.15 | $7.15 | 1,304,000 | — | — |
| 2000-04-05 | $6.91 | $6.91 | 522,400 | — | — |
| 2000-04-04 | $6.93 | $6.93 | 582,400 | — | — |
| 2000-04-03 | $6.89 | $6.89 | 657,600 | — | — |
| 2000-03-31 | $6.84 | $6.84 | 194,400 | — | — |
| 2000-03-30 | $6.52 | $6.52 | 1,282,400 | — | — |
| 2000-03-29 | $6.52 | $6.52 | 689,600 | — | — |
| 2000-03-28 | $6.69 | $6.69 | 184,800 | — | — |
| 2000-03-27 | $7.04 | $7.04 | 351,200 | — | — |
| 2000-03-24 | $7.09 | $7.09 | 318,400 | — | — |
| 2000-03-23 | $7.09 | $7.09 | 767,200 | — | — |
| 2000-03-22 | $6.58 | $6.58 | 280,800 | — | — |
| 2000-03-21 | $6.81 | $6.81 | 299,200 | — | — |
| 2000-03-20 | $6.82 | $6.82 | 183,200 | — | — |
| 2000-03-17 | $7.38 | $7.38 | 715,200 | — | — |
| 2000-03-16 | $7.48 | $7.48 | 224,800 | — | — |
| 2000-03-15 | $7.01 | $7.01 | 274,400 | — | — |
| 2000-03-14 | $6.99 | $6.99 | 212,800 | — | — |
| 2000-03-13 | $6.63 | $6.63 | 548,800 | — | — |
| 2000-03-10 | $6.70 | $6.70 | 524,800 | — | — |
| 2000-03-09 | $6.87 | $6.87 | 997,600 | — | — |
| 2000-03-08 | $6.81 | $6.81 | 792,000 | — | — |
| 2000-03-07 | $6.73 | $6.73 | 346,400 | — | — |
| 2000-03-06 | $7.01 | $7.01 | 350,400 | — | — |
| 2000-03-03 | $6.84 | $6.84 | 479,200 | — | — |
| 2000-03-02 | $7.01 | $7.01 | 1,294,400 | — | — |
| 2000-03-01 | $7.06 | $7.06 | 257,600 | — | — |
| 2000-02-29 | $7.02 | $7.02 | 1,360,000 | — | — |
| 2000-02-28 | $6.95 | $6.95 | 628,000 | — | — |
| 2000-02-25 | $7.12 | $7.12 | 540,800 | — | — |
| 2000-02-24 | $7.17 | $7.17 | 1,035,200 | — | — |
| 2000-02-23 | $7.30 | $7.30 | 760,800 | — | — |
| 2000-02-22 | $7.23 | $7.23 | 717,600 | — | — |
| 2000-02-18 | $7.34 | $7.34 | 564,800 | — | — |
| 2000-02-17 | $7.48 | $7.48 | 408,800 | — | — |
| 2000-02-16 | $7.38 | $7.38 | 606,400 | — | — |
| 2000-02-15 | $7.42 | $7.42 | 566,400 | — | — |
| 2000-02-14 | $7.24 | $7.24 | 472,800 | — | — |
| 2000-02-11 | $7.24 | $7.24 | 555,200 | — | — |
| 2000-02-10 | $7.39 | $7.39 | 1,604,800 | — | — |
| 2000-02-09 | $7.97 | $7.97 | 1,075,200 | — | — |
| 2000-02-08 | $7.73 | $7.73 | 1,928,000 | — | — |
| 2000-02-07 | $7.25 | $7.25 | 1,551,200 | — | — |
| 2000-02-04 | $7.03 | $7.03 | 3,583,200 | — | — |
| 2000-02-03 | $6.27 | $6.27 | 2,515,200 | — | — |
| 2000-02-02 | $5.86 | $5.86 | 284,000 | — | — |
| 2000-02-01 | $5.89 | $5.89 | 982,400 | — | — |
| 2000-01-31 | $5.89 | $5.89 | 878,400 | — | — |
| 2000-01-28 | $5.75 | $5.75 | 496,000 | — | — |
| 2000-01-27 | $5.61 | $5.61 | 357,600 | — | — |
| 2000-01-26 | $5.72 | $5.72 | 481,600 | — | — |
| 2000-01-25 | $5.69 | $5.69 | 408,000 | — | — |
| 2000-01-24 | $5.93 | $5.93 | 129,600 | — | — |
| 2000-01-21 | $5.88 | $5.88 | 440,800 | — | — |
| 2000-01-20 | $5.89 | $5.89 | 200,000 | — | — |
| 2000-01-19 | $5.81 | $5.81 | 500,800 | — | — |
| 2000-01-18 | $5.96 | $5.96 | 328,000 | — | — |
| 2000-01-14 | $5.97 | $5.97 | 400,800 | — | — |
| 2000-01-13 | $6.11 | $6.11 | 547,200 | — | — |
| 2000-01-12 | $5.96 | $5.96 | 779,200 | — | — |
| 2000-01-11 | $5.61 | $5.61 | 733,600 | — | — |
| 2000-01-10 | $5.71 | $5.71 | 1,840,000 | — | — |
| 2000-01-07 | $5.63 | $5.63 | 666,400 | — | — |
| 2000-01-06 | $5.17 | $5.17 | 524,000 | — | — |
| 2000-01-05 | $5.04 | $5.04 | 569,600 | — | — |
| 2000-01-04 | $4.98 | $4.98 | 632,000 | — | — |
| 2000-01-03 | $4.99 | $4.99 | 811,200 | — | — |