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
- 1998-03-04 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 | $6.64 | $6.94 | 2,859 | — | — |
| 2000-12-28 | $6.71 | $7.02 | 5,457 | — | — |
| 2000-12-27 | $6.93 | $7.24 | 0 | — | — |
| 2000-12-26 | $6.93 | $7.24 | 5,198 | — | — |
| 2000-12-22 | $6.93 | $7.24 | 0 | — | — |
| 2000-12-21 | $6.93 | $7.24 | 1,819 | — | — |
| 2000-12-20 | $6.83 | $7.14 | 0 | — | — |
| 2000-12-19 | $6.83 | $7.14 | 2,079 | — | — |
| 2000-12-18 | $6.83 | $7.14 | 3,119 | — | — |
| 2000-12-15 | $6.54 | $6.84 | 4,158 | — | — |
| 2000-12-14 | $6.45 | $6.74 | 1,040 | — | — |
| 2000-12-13 | $6.40 | $6.69 | 1,040 | — | — |
| 2000-12-12 | $6.28 | $6.56 | 0 | — | — |
| 2000-12-11 | $6.28 | $6.56 | 0 | — | — |
| 2000-12-08 | $6.28 | $6.56 | 13,514 | — | — |
| 2000-12-07 | $6.30 | $6.59 | 6,237 | — | — |
| 2000-12-06 | $6.35 | $6.64 | 6,237 | — | — |
| 2000-12-05 | $6.54 | $6.84 | 0 | — | — |
| 2000-12-04 | $6.54 | $6.84 | 4,418 | — | — |
| 2000-12-01 | $6.54 | $6.84 | 13,773 | — | — |
| 2000-11-30 | $6.54 | $6.84 | 0 | — | — |
| 2000-11-29 | $6.54 | $6.84 | 18,451 | — | — |
| 2000-11-28 | $6.54 | $6.84 | 8,316 | — | — |
| 2000-11-27 | $6.83 | $7.14 | 0 | — | — |
| 2000-11-24 | $6.83 | $7.14 | 5,977 | — | — |
| 2000-11-22 | $7.12 | $7.44 | 4,938 | — | — |
| 2000-11-21 | $7.65 | $8.00 | 0 | — | — |
| 2000-11-20 | $7.65 | $8.00 | 0 | — | — |
| 2000-11-17 | $7.65 | $8.00 | 0 | — | — |
| 2000-11-16 | $7.65 | $8.00 | 0 | — | — |
| 2000-11-15 | $7.65 | $8.00 | 0 | — | — |
| 2000-11-14 | $7.65 | $8.00 | 5,198 | — | — |
| 2000-11-13 | $7.70 | $8.05 | 0 | — | — |
| 2000-11-10 | $7.70 | $8.05 | 1,040 | — | — |
| 2000-11-09 | $7.65 | $8.00 | 4,418 | — | — |
| 2000-11-08 | $7.79 | $8.15 | 1,299 | — | — |
| 2000-11-07 | $7.65 | $8.00 | 2,599 | — | — |
| 2000-11-06 | $7.84 | $8.20 | 6,237 | — | — |
| 2000-11-03 | $7.65 | $8.00 | 1,559 | — | — |
| 2000-11-02 | $7.65 | $8.00 | 5,977 | — | — |
| 2000-11-01 | $7.48 | $7.82 | 260 | — | — |
| 2000-10-31 | $7.50 | $7.85 | 3,378 | — | — |
| 2000-10-30 | $7.41 | $7.75 | 520 | — | — |
| 2000-10-27 | $7.41 | $7.75 | 780 | — | — |
| 2000-10-26 | $7.46 | $7.80 | 0 | — | — |
| 2000-10-25 | $7.46 | $7.80 | 2,079 | — | — |
| 2000-10-24 | $7.50 | $7.85 | 520 | — | — |
| 2000-10-23 | $7.50 | $7.85 | 0 | — | — |
| 2000-10-20 | $7.50 | $7.85 | 260 | — | — |
| 2000-10-19 | $7.50 | $7.85 | 0 | — | — |
| 2000-10-18 | $7.50 | $7.85 | 0 | — | — |
| 2000-10-17 | $7.50 | $7.85 | 520 | — | — |
| 2000-10-16 | $7.50 | $7.85 | 0 | — | — |
| 2000-10-13 | $7.50 | $7.85 | 520 | — | — |
| 2000-10-12 | $7.48 | $7.82 | 0 | — | — |
| 2000-10-11 | $7.55 | $7.83 | 0 | — | — |
| 2000-10-10 | $7.55 | $7.83 | 1,040 | — | — |
| 2000-10-09 | $7.84 | $8.13 | 260 | — | — |
| 2000-10-06 | $8.03 | $8.33 | 0 | — | — |
| 2000-10-05 | $8.03 | $8.33 | 0 | — | — |
| 2000-10-04 | $8.03 | $8.33 | 0 | — | — |
| 2000-10-03 | $8.03 | $8.33 | 0 | — | — |
| 2000-10-02 | $8.03 | $8.33 | 260 | — | — |
| 2000-09-29 | $7.55 | $7.83 | 0 | — | — |
| 2000-09-28 | $7.55 | $7.83 | 0 | — | — |
| 2000-09-27 | $7.55 | $7.83 | 0 | — | — |
| 2000-09-26 | $7.55 | $7.83 | 0 | — | — |
| 2000-09-25 | $7.55 | $7.83 | 0 | — | — |
| 2000-09-22 | $7.55 | $7.83 | 0 | — | — |
| 2000-09-21 | $7.55 | $7.83 | 0 | — | — |
| 2000-09-20 | $7.55 | $7.83 | 1,040 | — | — |
| 2000-09-19 | $7.55 | $7.83 | 0 | — | — |
| 2000-09-18 | $7.55 | $7.83 | 4,678 | — | — |
| 2000-09-15 | $7.65 | $7.93 | 520 | — | — |
| 2000-09-14 | $7.89 | $8.18 | 0 | — | — |
| 2000-09-13 | $7.89 | $8.18 | 0 | — | — |
| 2000-09-12 | $7.89 | $8.18 | 0 | — | — |
| 2000-09-11 | $7.89 | $8.18 | 0 | — | — |
| 2000-09-08 | $7.89 | $8.18 | 0 | — | — |
| 2000-09-07 | $7.89 | $8.18 | 0 | — | — |
| 2000-09-06 | $7.89 | $8.18 | 1,819 | — | — |
| 2000-09-05 | $7.84 | $8.13 | 2,339 | — | — |
| 2000-09-01 | $7.94 | $8.23 | 0 | — | — |
| 2000-08-31 | $7.94 | $8.23 | 0 | — | — |
| 2000-08-30 | $7.94 | $8.23 | 0 | — | — |
| 2000-08-29 | $7.94 | $8.23 | 0 | — | — |
| 2000-08-28 | $7.94 | $8.23 | 0 | — | — |
| 2000-08-25 | $7.94 | $8.23 | 0 | — | — |
| 2000-08-24 | $7.94 | $8.23 | 0 | — | — |
| 2000-08-23 | $7.94 | $8.23 | 0 | — | — |
| 2000-08-22 | $7.94 | $8.23 | 520 | — | — |
| 2000-08-21 | $7.84 | $8.13 | 1,040 | — | — |
| 2000-08-18 | $8.03 | $8.33 | 0 | — | — |
| 2000-08-17 | $8.03 | $8.33 | 0 | — | — |
| 2000-08-16 | $8.03 | $8.33 | 0 | — | — |
| 2000-08-15 | $8.03 | $8.33 | 0 | — | — |
| 2000-08-14 | $8.03 | $8.33 | 0 | — | — |
| 2000-08-11 | $8.03 | $8.33 | 0 | — | — |
| 2000-08-10 | $8.03 | $8.33 | 0 | — | — |
| 2000-08-09 | $8.03 | $8.33 | 0 | — | — |
| 2000-08-08 | $8.03 | $8.33 | 1,040 | — | — |
| 2000-08-07 | $7.84 | $8.13 | 260 | — | — |
| 2000-08-04 | $7.84 | $8.13 | 0 | — | — |
| 2000-08-03 | $7.84 | $8.13 | 14,813 | — | — |
| 2000-08-02 | $7.84 | $8.13 | 520 | — | — |
| 2000-08-01 | $8.08 | $8.38 | 3,898 | — | — |
| 2000-07-31 | $7.60 | $7.88 | 0 | — | — |
| 2000-07-28 | $7.60 | $7.88 | 29,366 | — | — |
| 2000-07-27 | $7.34 | $7.60 | 1,040 | — | — |
| 2000-07-26 | $7.31 | $7.58 | 0 | — | — |
| 2000-07-25 | $7.31 | $7.58 | 520 | — | — |
| 2000-07-24 | $7.31 | $7.58 | 10,915 | — | — |
| 2000-07-21 | $7.31 | $7.58 | 6,497 | — | — |
| 2000-07-20 | $6.93 | $7.18 | 0 | — | — |
| 2000-07-19 | $6.93 | $7.18 | 0 | — | — |
| 2000-07-18 | $6.93 | $7.18 | 0 | — | — |
| 2000-07-17 | $6.93 | $7.18 | 9,096 | — | — |
| 2000-07-14 | $6.92 | $7.17 | 0 | — | — |
| 2000-07-13 | $6.92 | $7.17 | 0 | — | — |
| 2000-07-12 | $6.92 | $7.17 | 0 | — | — |
| 2000-07-11 | $6.92 | $7.17 | 0 | — | — |
| 2000-07-10 | $6.92 | $7.17 | 2,339 | — | — |
| 2000-07-07 | $6.88 | $7.13 | 1,299 | — | — |
| 2000-07-06 | $6.69 | $6.93 | 0 | — | — |
| 2000-07-05 | $6.69 | $6.93 | 780 | — | — |
| 2000-07-03 | $7.12 | $7.38 | 0 | — | — |
| 2000-06-30 | $7.12 | $7.38 | 0 | — | — |
| 2000-06-29 | $7.12 | $7.38 | 0 | — | — |
| 2000-06-28 | $7.12 | $7.38 | 0 | — | — |
| 2000-06-27 | $7.12 | $7.38 | 0 | — | — |
| 2000-06-26 | $7.12 | $7.38 | 0 | — | — |
| 2000-06-23 | $7.12 | $7.38 | 0 | — | — |
| 2000-06-22 | $7.12 | $7.38 | 0 | — | — |
| 2000-06-21 | $7.12 | $7.38 | 0 | — | — |
| 2000-06-20 | $7.12 | $7.38 | 0 | — | — |
| 2000-06-19 | $7.12 | $7.38 | 2,599 | — | — |
| 2000-06-16 | $6.73 | $6.98 | 1,819 | — | — |
| 2000-06-15 | $7.09 | $7.36 | 11,954 | — | — |
| 2000-06-14 | $6.83 | $7.08 | 0 | — | — |
| 2000-06-13 | $6.83 | $7.08 | 0 | — | — |
| 2000-06-12 | $6.83 | $7.08 | 0 | — | — |
| 2000-06-09 | $6.83 | $7.08 | 8,316 | — | — |
| 2000-06-08 | $7.02 | $7.28 | 2,599 | — | — |
| 2000-06-07 | $7.02 | $7.28 | 0 | — | — |
| 2000-06-06 | $7.02 | $7.28 | 780 | — | — |
| 2000-06-05 | $7.07 | $7.33 | 0 | — | — |
| 2000-06-02 | $7.07 | $7.33 | 0 | — | — |
| 2000-06-01 | $7.07 | $7.33 | 0 | — | — |
| 2000-05-31 | $7.07 | $7.33 | 0 | — | — |
| 2000-05-30 | $7.07 | $7.33 | 1,040 | — | — |
| 2000-05-26 | $7.31 | $7.58 | 0 | — | — |
| 2000-05-25 | $7.31 | $7.58 | 0 | — | — |
| 2000-05-24 | $7.31 | $7.58 | 0 | — | — |
| 2000-05-23 | $7.31 | $7.58 | 0 | — | — |
| 2000-05-22 | $7.31 | $7.58 | 520 | — | — |
| 2000-05-19 | $7.07 | $7.33 | 0 | — | — |
| 2000-05-18 | $7.07 | $7.33 | 1,819 | — | — |
| 2000-05-17 | $7.05 | $7.31 | 3,119 | — | — |
| 2000-05-16 | $7.22 | $7.48 | 0 | — | — |
| 2000-05-15 | $7.22 | $7.48 | 0 | — | — |
| 2000-05-12 | $7.22 | $7.48 | 8,316 | — | — |
| 2000-05-11 | $7.31 | $7.58 | 15,593 | — | — |
| 2000-05-10 | $7.70 | $7.98 | 260 | — | — |
| 2000-05-09 | $7.60 | $7.88 | 1,559 | — | — |
| 2000-05-08 | $7.70 | $7.98 | 0 | — | — |
| 2000-05-05 | $7.70 | $7.98 | 20,790 | — | — |
| 2000-05-04 | $7.26 | $7.53 | 0 | — | — |
| 2000-05-03 | $7.26 | $7.53 | 520 | — | — |
| 2000-05-02 | $7.41 | $7.68 | 3,898 | — | — |
| 2000-05-01 | $7.22 | $7.48 | 3,119 | — | — |
| 2000-04-28 | $7.41 | $7.68 | 0 | — | — |
| 2000-04-27 | $7.41 | $7.68 | 260 | — | — |
| 2000-04-26 | $7.60 | $7.88 | 0 | — | — |
| 2000-04-25 | $7.60 | $7.88 | 0 | — | — |
| 2000-04-24 | $7.60 | $7.88 | 0 | — | — |
| 2000-04-20 | $7.60 | $7.88 | 520 | — | — |
| 2000-04-19 | $7.41 | $7.68 | 0 | — | — |
| 2000-04-18 | $7.41 | $7.68 | 0 | — | — |
| 2000-04-17 | $7.41 | $7.68 | 0 | — | — |
| 2000-04-14 | $7.41 | $7.68 | 0 | — | — |
| 2000-04-13 | $7.41 | $7.68 | 1,559 | — | — |
| 2000-04-12 | $7.41 | $7.61 | 0 | — | — |
| 2000-04-11 | $7.41 | $7.61 | 0 | — | — |
| 2000-04-10 | $7.41 | $7.61 | 0 | — | — |
| 2000-04-07 | $7.41 | $7.61 | 0 | — | — |
| 2000-04-06 | $7.41 | $7.61 | 0 | — | — |
| 2000-04-05 | $7.41 | $7.61 | 520 | — | — |
| 2000-04-04 | $7.60 | $7.81 | 260 | — | — |
| 2000-04-03 | $7.60 | $7.81 | 0 | — | — |
| 2000-03-31 | $7.60 | $7.81 | 7,796 | — | — |
| 2000-03-30 | $7.31 | $7.51 | 0 | — | — |
| 2000-03-29 | $7.31 | $7.51 | 0 | — | — |
| 2000-03-28 | $7.31 | $7.51 | 0 | — | — |
| 2000-03-27 | $7.31 | $7.51 | 520 | — | — |
| 2000-03-24 | $7.60 | $7.81 | 0 | — | — |
| 2000-03-23 | $7.60 | $7.81 | 0 | — | — |
| 2000-03-22 | $7.60 | $7.81 | 0 | — | — |
| 2000-03-21 | $7.60 | $7.81 | 0 | — | — |
| 2000-03-20 | $7.60 | $7.81 | 0 | — | — |
| 2000-03-17 | $7.60 | $7.81 | 0 | — | — |
| 2000-03-16 | $7.60 | $7.81 | 0 | — | — |
| 2000-03-15 | $7.60 | $7.81 | 0 | — | — |
| 2000-03-14 | $7.60 | $7.81 | 0 | — | — |
| 2000-03-13 | $7.60 | $7.81 | 3,378 | — | — |
| 2000-03-10 | $7.46 | $7.66 | 0 | — | — |
| 2000-03-09 | $7.46 | $7.66 | 0 | — | — |
| 2000-03-08 | $7.46 | $7.66 | 0 | — | — |
| 2000-03-07 | $7.46 | $7.66 | 12,994 | — | — |
| 2000-03-06 | $7.60 | $7.81 | 260 | — | — |
| 2000-03-03 | $7.41 | $7.61 | 1,559 | — | — |
| 2000-03-02 | $7.55 | $7.76 | 260 | — | — |
| 2000-03-01 | $7.31 | $7.51 | 0 | — | — |
| 2000-02-29 | $7.31 | $7.51 | 0 | — | — |
| 2000-02-28 | $7.31 | $7.51 | 0 | — | — |
| 2000-02-25 | $7.31 | $7.51 | 0 | — | — |
| 2000-02-24 | $7.31 | $7.51 | 0 | — | — |
| 2000-02-23 | $7.31 | $7.51 | 0 | — | — |
| 2000-02-22 | $7.31 | $7.51 | 1,819 | — | — |
| 2000-02-18 | $7.31 | $7.51 | 0 | — | — |
| 2000-02-17 | $7.31 | $7.51 | 0 | — | — |
| 2000-02-16 | $7.31 | $7.51 | 0 | — | — |
| 2000-02-15 | $7.31 | $7.51 | 0 | — | — |
| 2000-02-14 | $7.31 | $7.51 | 780 | — | — |
| 2000-02-11 | $7.50 | $7.71 | 0 | — | — |
| 2000-02-10 | $7.50 | $7.71 | 2,859 | — | — |
| 2000-02-09 | $7.50 | $7.71 | 0 | — | — |
| 2000-02-08 | $7.50 | $7.71 | 0 | — | — |
| 2000-02-07 | $7.50 | $7.71 | 0 | — | — |
| 2000-02-04 | $7.50 | $7.71 | 0 | — | — |
| 2000-02-03 | $7.50 | $7.71 | 7,277 | — | — |
| 2000-02-02 | $7.72 | $7.93 | 0 | — | — |
| 2000-02-01 | $7.72 | $7.93 | 0 | — | — |
| 2000-01-31 | $7.72 | $7.93 | 780 | — | — |
| 2000-01-28 | $7.79 | $8.01 | 8,836 | — | — |
| 2000-01-27 | $7.70 | $7.91 | 0 | — | — |
| 2000-01-26 | $7.70 | $7.91 | 3,378 | — | — |
| 2000-01-25 | $7.70 | $7.91 | 2,079 | — | — |
| 2000-01-24 | $8.18 | $8.40 | 0 | — | — |
| 2000-01-21 | $8.18 | $8.40 | 0 | — | — |
| 2000-01-20 | $8.18 | $8.40 | 0 | — | — |
| 2000-01-19 | $8.18 | $8.40 | 5,977 | — | — |
| 2000-01-18 | $7.91 | $8.13 | 0 | — | — |
| 2000-01-14 | $7.91 | $8.13 | 0 | — | — |
| 2000-01-13 | $7.91 | $8.13 | 780 | — | — |
| 2000-01-12 | $7.91 | $8.13 | 1,040 | — | — |
| 2000-01-11 | $7.98 | $8.14 | 520 | — | — |
| 2000-01-10 | $7.98 | $8.14 | 520 | — | — |
| 2000-01-07 | $7.98 | $8.14 | 0 | — | — |
| 2000-01-06 | $7.98 | $8.14 | 0 | — | — |
| 2000-01-05 | $7.98 | $8.14 | 1,559 | — | — |
| 2000-01-04 | $7.98 | $8.14 | 0 | — | — |
| 2000-01-03 | $7.98 | $8.14 | 0 | — | — |