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
- 1990-03-26 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 | $6.57 | $8.97 | 571,851 | — | — |
| 2000-12-28 | $6.92 | $9.46 | 378,879 | — | — |
| 2000-12-27 | $6.55 | $8.96 | 338,253 | — | — |
| 2000-12-26 | $6.34 | $8.67 | 163,386 | — | — |
| 2000-12-22 | $6.28 | $8.59 | 400,075 | — | — |
| 2000-12-21 | $5.97 | $8.16 | 139,541 | — | — |
| 2000-12-20 | $5.82 | $7.95 | 654,869 | — | — |
| 2000-12-19 | $5.96 | $8.14 | 424,362 | — | — |
| 2000-12-18 | $6.07 | $8.30 | 598,788 | — | — |
| 2000-12-15 | $5.90 | $8.07 | 705,210 | — | — |
| 2000-12-14 | $6.14 | $8.39 | 292,770 | — | — |
| 2000-12-13 | $6.33 | $8.65 | 273,340 | — | — |
| 2000-12-12 | $6.51 | $8.90 | 280,406 | — | — |
| 2000-12-11 | $6.50 | $8.88 | 278,198 | — | — |
| 2000-12-08 | $6.34 | $8.67 | 316,174 | — | — |
| 2000-12-07 | $6.23 | $8.51 | 386,386 | — | — |
| 2000-12-06 | $6.21 | $8.49 | 444,675 | — | — |
| 2000-12-05 | $6.21 | $8.49 | 495,457 | — | — |
| 2000-12-04 | $5.87 | $8.03 | 987,382 | — | — |
| 2000-12-01 | $5.80 | $7.93 | 256,560 | — | — |
| 2000-11-30 | $5.66 | $7.74 | 210,194 | — | — |
| 2000-11-29 | $5.86 | $8.01 | 146,606 | — | — |
| 2000-11-28 | $5.86 | $7.98 | 401,841 | — | — |
| 2000-11-27 | $6.06 | $8.25 | 215,051 | — | — |
| 2000-11-24 | $6.10 | $8.31 | 165,152 | — | — |
| 2000-11-22 | $5.82 | $7.93 | 242,430 | — | — |
| 2000-11-21 | $5.87 | $8.00 | 232,715 | — | — |
| 2000-11-20 | $5.70 | $7.77 | 391,685 | — | — |
| 2000-11-17 | $5.80 | $7.91 | 551,097 | — | — |
| 2000-11-16 | $5.83 | $7.95 | 358,125 | — | — |
| 2000-11-15 | $5.85 | $7.97 | 273,340 | — | — |
| 2000-11-14 | $5.80 | $7.91 | 208,869 | — | — |
| 2000-11-13 | $5.66 | $7.71 | 263,626 | — | — |
| 2000-11-10 | $5.46 | $7.44 | 547,564 | — | — |
| 2000-11-09 | $5.68 | $7.73 | 437,610 | — | — |
| 2000-11-08 | $5.66 | $7.71 | 721,107 | — | — |
| 2000-11-07 | $5.65 | $7.70 | 369,606 | — | — |
| 2000-11-06 | $5.73 | $7.81 | 424,362 | — | — |
| 2000-11-03 | $5.70 | $7.77 | 765,265 | — | — |
| 2000-11-02 | $5.94 | $8.10 | 427,012 | — | — |
| 2000-11-01 | $6.02 | $8.20 | 584,216 | — | — |
| 2000-10-31 | $6.16 | $8.39 | 549,772 | — | — |
| 2000-10-30 | $5.86 | $7.98 | 609,828 | — | — |
| 2000-10-27 | $5.58 | $7.60 | 627,491 | — | — |
| 2000-10-26 | $5.48 | $7.46 | 967,952 | — | — |
| 2000-10-25 | $5.35 | $7.29 | 672,974 | — | — |
| 2000-10-24 | $5.43 | $7.41 | 833,269 | — | — |
| 2000-10-23 | $5.17 | $7.04 | 1,155,625 | — | — |
| 2000-10-20 | $4.91 | $6.69 | 1,050,970 | — | — |
| 2000-10-19 | $4.53 | $6.17 | 577,592 | — | — |
| 2000-10-18 | $4.53 | $6.17 | 1,414,835 | — | — |
| 2000-10-17 | $4.37 | $5.96 | 961,770 | — | — |
| 2000-10-16 | $4.42 | $6.02 | 838,568 | — | — |
| 2000-10-13 | $4.33 | $5.90 | 361,657 | — | — |
| 2000-10-12 | $4.06 | $5.54 | 441,142 | — | — |
| 2000-10-11 | $4.25 | $5.79 | 415,089 | — | — |
| 2000-10-10 | $4.35 | $5.92 | 229,182 | — | — |
| 2000-10-09 | $4.50 | $6.13 | 447,325 | — | — |
| 2000-10-06 | $4.53 | $6.17 | 287,471 | — | — |
| 2000-10-05 | $4.56 | $6.21 | 252,144 | — | — |
| 2000-10-04 | $4.56 | $6.21 | 306,459 | — | — |
| 2000-10-03 | $4.40 | $6.00 | 840,334 | — | — |
| 2000-10-02 | $4.46 | $6.08 | 855,790 | — | — |
| 2000-09-29 | $4.47 | $6.09 | 1,393,639 | — | — |
| 2000-09-28 | $4.63 | $6.31 | 428,778 | — | — |
| 2000-09-27 | $4.47 | $6.09 | 987,823 | — | — |
| 2000-09-26 | $4.67 | $6.36 | 837,685 | — | — |
| 2000-09-25 | $4.56 | $6.21 | 1,010,344 | — | — |
| 2000-09-22 | $4.50 | $6.13 | 1,723,061 | — | — |
| 2000-09-21 | $4.80 | $6.54 | 1,077,907 | — | — |
| 2000-09-20 | $4.77 | $6.50 | 1,722,619 | — | — |
| 2000-09-19 | $4.73 | $6.44 | 3,894,771 | — | — |
| 2000-09-18 | $5.46 | $7.44 | 1,145,469 | — | — |
| 2000-09-15 | $5.35 | $7.29 | 1,029,774 | — | — |
| 2000-09-14 | $5.55 | $7.56 | 336,487 | — | — |
| 2000-09-13 | $5.51 | $7.50 | 460,131 | — | — |
| 2000-09-12 | $5.43 | $7.41 | 459,689 | — | — |
| 2000-09-11 | $5.36 | $7.31 | 1,073,049 | — | — |
| 2000-09-08 | $5.21 | $7.10 | 361,657 | — | — |
| 2000-09-07 | $5.25 | $7.16 | 459,247 | — | — |
| 2000-09-06 | $5.27 | $7.17 | 369,606 | — | — |
| 2000-09-05 | $5.17 | $7.04 | 491,925 | — | — |
| 2000-09-01 | $5.15 | $7.02 | 223,883 | — | — |
| 2000-08-31 | $5.19 | $7.08 | 2,195,997 | — | — |
| 2000-08-30 | $5.17 | $7.04 | 636,764 | — | — |
| 2000-08-29 | $5.04 | $6.84 | 315,291 | — | — |
| 2000-08-28 | $5.17 | $7.02 | 385,061 | — | — |
| 2000-08-25 | $5.21 | $7.07 | 855,790 | — | — |
| 2000-08-24 | $5.15 | $7.00 | 285,263 | — | — |
| 2000-08-23 | $5.02 | $6.82 | 134,242 | — | — |
| 2000-08-22 | $5.10 | $6.92 | 152,788 | — | — |
| 2000-08-21 | $5.11 | $6.94 | 219,026 | — | — |
| 2000-08-18 | $5.04 | $6.84 | 334,721 | — | — |
| 2000-08-17 | $5.01 | $6.80 | 1,475,332 | — | — |
| 2000-08-16 | $5.12 | $6.96 | 1,237,760 | — | — |
| 2000-08-15 | $5.12 | $6.96 | 290,562 | — | — |
| 2000-08-14 | $5.35 | $7.27 | 273,340 | — | — |
| 2000-08-11 | $5.55 | $7.53 | 985,615 | — | — |
| 2000-08-10 | $5.32 | $7.23 | 364,307 | — | — |
| 2000-08-09 | $5.35 | $7.27 | 361,216 | — | — |
| 2000-08-08 | $5.45 | $7.40 | 913,637 | — | — |
| 2000-08-07 | $5.27 | $7.15 | 1,482,397 | — | — |
| 2000-08-04 | $5.25 | $7.13 | 573,618 | — | — |
| 2000-08-03 | $5.18 | $7.03 | 420,388 | — | — |
| 2000-08-02 | $5.52 | $7.50 | 234,923 | — | — |
| 2000-08-01 | $5.38 | $7.30 | 387,269 | — | — |
| 2000-07-31 | $5.58 | $7.57 | 597,463 | — | — |
| 2000-07-28 | $5.35 | $7.27 | 1,389,223 | — | — |
| 2000-07-27 | $5.35 | $7.27 | 483,093 | — | — |
| 2000-07-26 | $5.43 | $7.38 | 573,618 | — | — |
| 2000-07-25 | $5.49 | $7.46 | 340,903 | — | — |
| 2000-07-24 | $5.52 | $7.50 | 986,057 | — | — |
| 2000-07-21 | $5.72 | $7.77 | 458,364 | — | — |
| 2000-07-20 | $5.79 | $7.86 | 722,431 | — | — |
| 2000-07-19 | $5.72 | $7.77 | 746,719 | — | — |
| 2000-07-18 | $5.92 | $8.03 | 973,251 | — | — |
| 2000-07-17 | $5.93 | $8.05 | 1,916,475 | — | — |
| 2000-07-14 | $5.97 | $8.11 | 2,785,070 | — | — |
| 2000-07-13 | $6.52 | $8.86 | 881,843 | — | — |
| 2000-07-12 | $6.79 | $9.23 | 450,416 | — | — |
| 2000-07-11 | $6.77 | $9.19 | 201,362 | — | — |
| 2000-07-10 | $6.77 | $9.19 | 382,853 | — | — |
| 2000-07-07 | $6.78 | $9.21 | 341,786 | — | — |
| 2000-07-06 | $6.79 | $9.23 | 641,622 | — | — |
| 2000-07-05 | $6.75 | $9.17 | 524,602 | — | — |
| 2000-07-03 | $6.82 | $9.26 | 593,930 | — | — |
| 2000-06-30 | $6.06 | $8.23 | 864,621 | — | — |
| 2000-06-29 | $6.71 | $9.11 | 1,062,010 | — | — |
| 2000-06-28 | $6.85 | $9.30 | 543,148 | — | — |
| 2000-06-27 | $6.79 | $9.23 | 532,109 | — | — |
| 2000-06-26 | $7.19 | $9.76 | 638,972 | — | — |
| 2000-06-23 | $6.91 | $9.38 | 740,978 | — | — |
| 2000-06-22 | $7.30 | $9.92 | 879,635 | — | — |
| 2000-06-21 | $6.67 | $9.05 | 234,481 | — | — |
| 2000-06-20 | $6.77 | $9.19 | 97,590 | — | — |
| 2000-06-19 | $6.89 | $9.36 | 185,907 | — | — |
| 2000-06-16 | $6.91 | $9.38 | 406,699 | — | — |
| 2000-06-15 | $7.08 | $9.61 | 404,491 | — | — |
| 2000-06-14 | $7.01 | $9.51 | 377,996 | — | — |
| 2000-06-13 | $7.02 | $9.53 | 306,901 | — | — |
| 2000-06-12 | $6.89 | $9.36 | 435,402 | — | — |
| 2000-06-09 | $7.08 | $9.61 | 312,200 | — | — |
| 2000-06-08 | $7.02 | $9.53 | 475,144 | — | — |
| 2000-06-07 | $7.05 | $9.57 | 236,689 | — | — |
| 2000-06-06 | $7.30 | $9.92 | 270,691 | — | — |
| 2000-06-05 | $7.18 | $9.75 | 663,259 | — | — |
| 2000-06-02 | $7.71 | $10.48 | 267,158 | — | — |
| 2000-06-01 | $7.69 | $10.44 | 254,794 | — | — |
| 2000-05-31 | $7.40 | $10.05 | 365,632 | — | — |
| 2000-05-30 | $7.56 | $10.26 | 246,404 | — | — |
| 2000-05-26 | $7.33 | $9.93 | 315,733 | — | — |
| 2000-05-25 | $7.46 | $10.11 | 176,634 | — | — |
| 2000-05-24 | $7.76 | $10.51 | 196,063 | — | — |
| 2000-05-23 | $7.53 | $10.20 | 116,137 | — | — |
| 2000-05-22 | $7.56 | $10.24 | 149,697 | — | — |
| 2000-05-19 | $7.61 | $10.32 | 214,168 | — | — |
| 2000-05-18 | $7.71 | $10.45 | 232,273 | — | — |
| 2000-05-17 | $7.73 | $10.47 | 264,067 | — | — |
| 2000-05-16 | $7.76 | $10.51 | 451,299 | — | — |
| 2000-05-15 | $7.70 | $10.43 | 383,295 | — | — |
| 2000-05-12 | $7.73 | $10.47 | 149,697 | — | — |
| 2000-05-11 | $7.80 | $10.57 | 322,798 | — | — |
| 2000-05-10 | $7.30 | $9.90 | 371,814 | — | — |
| 2000-05-09 | $7.57 | $10.26 | 254,794 | — | — |
| 2000-05-08 | $7.49 | $10.14 | 264,509 | — | — |
| 2000-05-05 | $7.64 | $10.36 | 499,432 | — | — |
| 2000-05-04 | $7.37 | $9.99 | 351,942 | — | — |
| 2000-05-03 | $7.36 | $9.97 | 743,186 | — | — |
| 2000-05-02 | $7.49 | $10.14 | 642,946 | — | — |
| 2000-05-01 | $7.47 | $10.13 | 606,295 | — | — |
| 2000-04-28 | $7.52 | $10.18 | 803,683 | — | — |
| 2000-04-27 | $7.43 | $10.07 | 781,162 | — | — |
| 2000-04-26 | $7.05 | $9.55 | 645,596 | — | — |
| 2000-04-25 | $7.09 | $9.61 | 732,588 | — | — |
| 2000-04-24 | $6.52 | $8.84 | 377,113 | — | — |
| 2000-04-20 | $6.52 | $8.84 | 461,897 | — | — |
| 2000-04-19 | $6.34 | $8.59 | 1,057,152 | — | — |
| 2000-04-18 | $6.79 | $9.20 | 429,661 | — | — |
| 2000-04-17 | $6.62 | $8.97 | 464,546 | — | — |
| 2000-04-14 | $6.57 | $8.90 | 786,020 | — | — |
| 2000-04-13 | $6.60 | $8.94 | 547,123 | — | — |
| 2000-04-12 | $6.57 | $8.90 | 718,457 | — | — |
| 2000-04-11 | $6.33 | $8.57 | 316,616 | — | — |
| 2000-04-10 | $6.28 | $8.51 | 263,626 | — | — |
| 2000-04-07 | $6.34 | $8.59 | 952,055 | — | — |
| 2000-04-06 | $6.45 | $8.74 | 783,812 | — | — |
| 2000-04-05 | $6.33 | $8.57 | 750,251 | — | — |
| 2000-04-04 | $6.17 | $8.36 | 757,317 | — | — |
| 2000-04-03 | $6.26 | $8.48 | 495,016 | — | — |
| 2000-03-31 | $6.23 | $8.44 | 865,063 | — | — |
| 2000-03-30 | $6.37 | $8.63 | 283,055 | — | — |
| 2000-03-29 | $6.21 | $8.42 | 439,376 | — | — |
| 2000-03-28 | $6.17 | $8.36 | 456,598 | — | — |
| 2000-03-27 | $6.31 | $8.55 | 328,980 | — | — |
| 2000-03-24 | $6.51 | $8.82 | 556,396 | — | — |
| 2000-03-23 | $6.57 | $8.90 | 665,467 | — | — |
| 2000-03-22 | $6.44 | $8.73 | 455,273 | — | — |
| 2000-03-21 | $6.27 | $8.50 | 312,641 | — | — |
| 2000-03-20 | $6.31 | $8.55 | 189,440 | — | — |
| 2000-03-17 | $6.33 | $8.57 | 311,758 | — | — |
| 2000-03-16 | $6.57 | $8.90 | 554,630 | — | — |
| 2000-03-15 | $5.97 | $8.09 | 418,622 | — | — |
| 2000-03-14 | $5.66 | $7.67 | 771,447 | — | — |
| 2000-03-13 | $5.83 | $7.90 | 420,830 | — | — |
| 2000-03-10 | $5.92 | $8.02 | 433,635 | — | — |
| 2000-03-09 | $6.11 | $8.28 | 438,934 | — | — |
| 2000-03-08 | $5.83 | $7.90 | 735,237 | — | — |
| 2000-03-07 | $5.66 | $7.67 | 617,334 | — | — |
| 2000-03-06 | $5.89 | $7.98 | 400,517 | — | — |
| 2000-03-03 | $6.09 | $8.25 | 512,237 | — | — |
| 2000-03-02 | $5.99 | $8.11 | 372,255 | — | — |
| 2000-03-01 | $5.89 | $7.98 | 443,792 | — | — |
| 2000-02-29 | $6.10 | $8.27 | 383,736 | — | — |
| 2000-02-28 | $6.06 | $8.21 | 233,156 | — | — |
| 2000-02-25 | $5.99 | $8.09 | 646,921 | — | — |
| 2000-02-24 | $6.26 | $8.45 | 901,273 | — | — |
| 2000-02-23 | $6.26 | $8.45 | 942,782 | — | — |
| 2000-02-22 | $6.09 | $8.22 | 624,841 | — | — |
| 2000-02-18 | $6.04 | $8.17 | 324,123 | — | — |
| 2000-02-17 | $6.00 | $8.11 | 1,556,142 | — | — |
| 2000-02-16 | $5.80 | $7.84 | 348,410 | — | — |
| 2000-02-15 | $5.82 | $7.86 | 1,208,174 | — | — |
| 2000-02-14 | $5.70 | $7.71 | 619,101 | — | — |
| 2000-02-11 | $5.79 | $7.82 | 310,434 | — | — |
| 2000-02-10 | $5.99 | $8.09 | 399,634 | — | — |
| 2000-02-09 | $6.10 | $8.24 | 566,994 | — | — |
| 2000-02-08 | $6.00 | $8.11 | 563,903 | — | — |
| 2000-02-07 | $6.20 | $8.38 | 179,725 | — | — |
| 2000-02-04 | $6.27 | $8.47 | 251,703 | — | — |
| 2000-02-03 | $6.23 | $8.41 | 665,909 | — | — |
| 2000-02-02 | $6.27 | $8.47 | 340,461 | — | — |
| 2000-02-01 | $6.24 | $8.43 | 277,315 | — | — |
| 2000-01-31 | $6.19 | $8.36 | 362,099 | — | — |
| 2000-01-28 | $6.35 | $8.59 | 326,331 | — | — |
| 2000-01-27 | $6.45 | $8.72 | 379,321 | — | — |
| 2000-01-26 | $6.47 | $8.74 | 456,156 | — | — |
| 2000-01-25 | $6.47 | $8.74 | 995,330 | — | — |
| 2000-01-24 | $6.31 | $8.53 | 447,766 | — | — |
| 2000-01-21 | $6.48 | $8.76 | 547,564 | — | — |
| 2000-01-20 | $6.51 | $8.80 | 552,863 | — | — |
| 2000-01-19 | $6.74 | $9.10 | 291,445 | — | — |
| 2000-01-18 | $6.71 | $9.06 | 349,293 | — | — |
| 2000-01-14 | $6.79 | $9.18 | 283,939 | — | — |
| 2000-01-13 | $6.84 | $9.24 | 175,750 | — | — |
| 2000-01-12 | $6.79 | $9.18 | 663,701 | — | — |
| 2000-01-11 | $6.99 | $9.45 | 425,687 | — | — |
| 2000-01-10 | $7.27 | $9.83 | 404,491 | — | — |
| 2000-01-07 | $7.32 | $9.89 | 415,089 | — | — |
| 2000-01-06 | $7.13 | $9.64 | 147,931 | — | — |
| 2000-01-05 | $6.99 | $9.45 | 489,275 | — | — |
| 2000-01-04 | $6.85 | $9.26 | 325,447 | — | — |
| 2000-01-03 | $7.01 | $9.47 | 671,649 | — | — |