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
- 1985-10-16 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 | $6.76 | $10.59 | 5,790 | — | — |
| 2000-12-28 | $6.26 | $9.80 | 9,583 | — | — |
| 2000-12-27 | $6.32 | $9.90 | 0 | — | — |
| 2000-12-26 | $6.32 | $9.90 | 2,196 | — | — |
| 2000-12-22 | $6.39 | $10.00 | 12,179 | — | — |
| 2000-12-21 | $6.26 | $9.80 | 4,991 | — | — |
| 2000-12-20 | $6.14 | $9.61 | 6,389 | — | — |
| 2000-12-19 | $6.39 | $10.00 | 7,387 | — | — |
| 2000-12-18 | $6.14 | $9.61 | 0 | — | — |
| 2000-12-15 | $6.14 | $9.61 | 998 | — | — |
| 2000-12-14 | $6.51 | $10.19 | 0 | — | — |
| 2000-12-13 | $6.51 | $10.19 | 0 | — | — |
| 2000-12-12 | $6.51 | $10.19 | 5,191 | — | — |
| 2000-12-11 | $6.39 | $10.00 | 1,398 | — | — |
| 2000-12-08 | $6.01 | $9.41 | 3,394 | — | — |
| 2000-12-07 | $6.01 | $9.41 | 17,569 | — | — |
| 2000-12-06 | $6.01 | $9.33 | 9,184 | — | — |
| 2000-12-05 | $6.14 | $9.53 | 6,588 | — | — |
| 2000-12-04 | $6.42 | $9.96 | 0 | — | — |
| 2000-12-01 | $6.42 | $9.96 | 3,793 | — | — |
| 2000-11-30 | $6.45 | $10.01 | 200 | — | — |
| 2000-11-29 | $6.39 | $9.91 | 0 | — | — |
| 2000-11-28 | $6.39 | $9.91 | 2,995 | — | — |
| 2000-11-27 | $6.35 | $9.87 | 599 | — | — |
| 2000-11-24 | $6.48 | $10.06 | 0 | — | — |
| 2000-11-22 | $6.48 | $10.06 | 0 | — | — |
| 2000-11-21 | $6.48 | $10.06 | 0 | — | — |
| 2000-11-20 | $6.48 | $10.06 | 3,594 | — | — |
| 2000-11-17 | $6.20 | $9.62 | 0 | — | — |
| 2000-11-16 | $6.20 | $9.62 | 998 | — | — |
| 2000-11-15 | $6.20 | $9.62 | 0 | — | — |
| 2000-11-14 | $6.20 | $9.62 | 0 | — | — |
| 2000-11-13 | $6.20 | $9.62 | 998 | — | — |
| 2000-11-10 | $6.14 | $9.53 | 1,797 | — | — |
| 2000-11-09 | $6.39 | $9.91 | 4,592 | — | — |
| 2000-11-08 | $6.42 | $9.96 | 24,956 | — | — |
| 2000-11-07 | $6.32 | $9.82 | 998 | — | — |
| 2000-11-06 | $6.39 | $9.91 | 8,385 | — | — |
| 2000-11-03 | $6.54 | $10.16 | 0 | — | — |
| 2000-11-02 | $6.54 | $10.16 | 0 | — | — |
| 2000-11-01 | $6.54 | $10.16 | 4,592 | — | — |
| 2000-10-31 | $6.54 | $10.16 | 12,778 | — | — |
| 2000-10-30 | $6.39 | $9.91 | 6,389 | — | — |
| 2000-10-27 | $6.20 | $9.62 | 8,585 | — | — |
| 2000-10-26 | $6.39 | $9.91 | 1,797 | — | — |
| 2000-10-25 | $6.17 | $9.57 | 1,198 | — | — |
| 2000-10-24 | $6.39 | $9.91 | 3,194 | — | — |
| 2000-10-23 | $6.32 | $9.82 | 9,384 | — | — |
| 2000-10-20 | $6.26 | $9.72 | 1,398 | — | — |
| 2000-10-19 | $6.26 | $9.72 | 998 | — | — |
| 2000-10-18 | $6.10 | $9.48 | 799 | — | — |
| 2000-10-17 | $6.07 | $9.43 | 3,394 | — | — |
| 2000-10-16 | $6.32 | $9.82 | 0 | — | — |
| 2000-10-13 | $6.32 | $9.82 | 4,792 | — | — |
| 2000-10-12 | $6.20 | $9.62 | 599 | — | — |
| 2000-10-11 | $6.32 | $9.82 | 5,590 | — | — |
| 2000-10-10 | $6.32 | $9.82 | 799 | — | — |
| 2000-10-09 | $6.32 | $9.82 | 0 | — | — |
| 2000-10-06 | $6.32 | $9.82 | 599 | — | — |
| 2000-10-05 | $6.32 | $9.82 | 5,391 | — | — |
| 2000-10-04 | $6.32 | $9.82 | 7,986 | — | — |
| 2000-10-03 | $6.23 | $9.67 | 5,191 | — | — |
| 2000-10-02 | $6.23 | $9.67 | 599 | — | — |
| 2000-09-29 | $6.29 | $9.77 | 200 | — | — |
| 2000-09-28 | $6.23 | $9.67 | 0 | — | — |
| 2000-09-27 | $6.23 | $9.67 | 1,198 | — | — |
| 2000-09-26 | $6.39 | $9.91 | 998 | — | — |
| 2000-09-25 | $6.35 | $9.87 | 5,990 | — | — |
| 2000-09-22 | $6.32 | $9.82 | 1,997 | — | — |
| 2000-09-21 | $6.32 | $9.82 | 7,786 | — | — |
| 2000-09-20 | $6.32 | $9.82 | 1,997 | — | — |
| 2000-09-19 | $6.48 | $10.06 | 1,997 | — | — |
| 2000-09-18 | $6.32 | $9.82 | 1,797 | — | — |
| 2000-09-15 | $6.51 | $10.11 | 0 | — | — |
| 2000-09-14 | $6.51 | $10.11 | 1,597 | — | — |
| 2000-09-13 | $6.32 | $9.82 | 5,191 | — | — |
| 2000-09-12 | $6.32 | $9.82 | 2,196 | — | — |
| 2000-09-11 | $6.32 | $9.82 | 200 | — | — |
| 2000-09-08 | $6.48 | $10.06 | 0 | — | — |
| 2000-09-07 | $6.48 | $10.06 | 3,993 | — | — |
| 2000-09-06 | $6.51 | $10.03 | 4,792 | — | — |
| 2000-09-05 | $6.45 | $9.94 | 0 | — | — |
| 2000-09-01 | $6.45 | $9.94 | 0 | — | — |
| 2000-08-31 | $6.45 | $9.94 | 399 | — | — |
| 2000-08-30 | $6.26 | $9.65 | 3,793 | — | — |
| 2000-08-29 | $6.20 | $9.55 | 5,590 | — | — |
| 2000-08-28 | $6.17 | $9.50 | 3,993 | — | — |
| 2000-08-25 | $6.17 | $9.50 | 599 | — | — |
| 2000-08-24 | $6.51 | $10.03 | 2,795 | — | — |
| 2000-08-23 | $6.29 | $9.69 | 0 | — | — |
| 2000-08-22 | $6.29 | $9.69 | 25,356 | — | — |
| 2000-08-21 | $6.42 | $9.89 | 599 | — | — |
| 2000-08-18 | $6.14 | $9.45 | 0 | — | — |
| 2000-08-17 | $6.14 | $9.45 | 200 | — | — |
| 2000-08-16 | $6.14 | $9.45 | 4,193 | — | — |
| 2000-08-15 | $6.32 | $9.74 | 0 | — | — |
| 2000-08-14 | $6.32 | $9.74 | 1,797 | — | — |
| 2000-08-11 | $6.39 | $9.84 | 0 | — | — |
| 2000-08-10 | $6.39 | $9.84 | 1,997 | — | — |
| 2000-08-09 | $6.32 | $9.74 | 0 | — | — |
| 2000-08-08 | $6.32 | $9.74 | 5,990 | — | — |
| 2000-08-07 | $6.73 | $10.37 | 0 | — | — |
| 2000-08-04 | $6.73 | $10.37 | 0 | — | — |
| 2000-08-03 | $6.73 | $10.37 | 399 | — | — |
| 2000-08-02 | $6.45 | $9.94 | 599 | — | — |
| 2000-08-01 | $6.42 | $9.89 | 0 | — | — |
| 2000-07-31 | $6.42 | $9.89 | 0 | — | — |
| 2000-07-28 | $6.42 | $9.89 | 0 | — | — |
| 2000-07-27 | $6.42 | $9.89 | 2,795 | — | — |
| 2000-07-26 | $6.64 | $10.22 | 0 | — | — |
| 2000-07-25 | $6.64 | $10.22 | 3,194 | — | — |
| 2000-07-24 | $6.42 | $9.89 | 4,193 | — | — |
| 2000-07-21 | $6.82 | $10.51 | 0 | — | — |
| 2000-07-20 | $6.82 | $10.51 | 0 | — | — |
| 2000-07-19 | $6.82 | $10.51 | 1,997 | — | — |
| 2000-07-18 | $6.48 | $9.98 | 0 | — | — |
| 2000-07-17 | $6.48 | $9.98 | 998 | — | — |
| 2000-07-14 | $6.45 | $9.94 | 200 | — | — |
| 2000-07-13 | $6.45 | $9.94 | 0 | — | — |
| 2000-07-12 | $6.45 | $9.94 | 0 | — | — |
| 2000-07-11 | $6.45 | $9.94 | 0 | — | — |
| 2000-07-10 | $6.45 | $9.94 | 998 | — | — |
| 2000-07-07 | $6.39 | $9.84 | 0 | — | — |
| 2000-07-06 | $6.39 | $9.84 | 0 | — | — |
| 2000-07-05 | $6.39 | $9.84 | 399 | — | — |
| 2000-07-03 | $6.89 | $10.61 | 0 | — | — |
| 2000-06-30 | $6.89 | $10.61 | 0 | — | — |
| 2000-06-29 | $6.89 | $10.61 | 200 | — | — |
| 2000-06-28 | $6.76 | $10.42 | 0 | — | — |
| 2000-06-27 | $6.76 | $10.42 | 0 | — | — |
| 2000-06-26 | $6.76 | $10.42 | 0 | — | — |
| 2000-06-23 | $6.76 | $10.42 | 599 | — | — |
| 2000-06-22 | $6.76 | $10.42 | 0 | — | — |
| 2000-06-21 | $6.76 | $10.42 | 0 | — | — |
| 2000-06-20 | $6.76 | $10.42 | 0 | — | — |
| 2000-06-19 | $6.76 | $10.42 | 998 | — | — |
| 2000-06-16 | $6.57 | $10.13 | 5,391 | — | — |
| 2000-06-15 | $6.61 | $10.18 | 200 | — | — |
| 2000-06-14 | $6.61 | $10.18 | 599 | — | — |
| 2000-06-13 | $6.45 | $9.94 | 599 | — | — |
| 2000-06-12 | $6.64 | $10.22 | 0 | — | — |
| 2000-06-09 | $6.64 | $10.22 | 0 | — | — |
| 2000-06-08 | $6.64 | $10.22 | 0 | — | — |
| 2000-06-07 | $6.64 | $10.22 | 998 | — | — |
| 2000-06-06 | $6.95 | $10.71 | 3,194 | — | — |
| 2000-06-05 | $7.01 | $10.80 | 799 | — | — |
| 2000-06-02 | $6.57 | $10.13 | 0 | — | — |
| 2000-06-01 | $6.57 | $10.13 | 0 | — | — |
| 2000-05-31 | $6.64 | $10.15 | 1,597 | — | — |
| 2000-05-30 | $6.95 | $10.63 | 200 | — | — |
| 2000-05-26 | $6.95 | $10.63 | 2,396 | — | — |
| 2000-05-25 | $6.67 | $10.20 | 0 | — | — |
| 2000-05-24 | $6.67 | $10.20 | 399 | — | — |
| 2000-05-23 | $6.67 | $10.20 | 2,795 | — | — |
| 2000-05-22 | $6.92 | $10.58 | 599 | — | — |
| 2000-05-19 | $7.29 | $11.15 | 0 | — | — |
| 2000-05-18 | $7.29 | $11.15 | 0 | — | — |
| 2000-05-17 | $7.29 | $11.15 | 1,398 | — | — |
| 2000-05-16 | $7.29 | $11.15 | 2,196 | — | — |
| 2000-05-15 | $7.14 | $10.91 | 5,790 | — | — |
| 2000-05-12 | $6.98 | $10.67 | 0 | — | — |
| 2000-05-11 | $6.98 | $10.67 | 3,394 | — | — |
| 2000-05-10 | $7.29 | $11.15 | 200 | — | — |
| 2000-05-09 | $7.23 | $11.06 | 0 | — | — |
| 2000-05-08 | $7.23 | $11.06 | 200 | — | — |
| 2000-05-05 | $7.26 | $11.10 | 0 | — | — |
| 2000-05-04 | $7.26 | $11.10 | 8,186 | — | — |
| 2000-05-03 | $7.33 | $11.20 | 599 | — | — |
| 2000-05-02 | $7.07 | $10.82 | 1,997 | — | — |
| 2000-05-01 | $7.64 | $11.68 | 200 | — | — |
| 2000-04-28 | $6.82 | $10.43 | 0 | — | — |
| 2000-04-27 | $6.82 | $10.43 | 1,398 | — | — |
| 2000-04-26 | $8.01 | $12.25 | 1,797 | — | — |
| 2000-04-25 | $7.42 | $11.34 | 1,198 | — | — |
| 2000-04-24 | $7.89 | $12.06 | 599 | — | — |
| 2000-04-20 | $7.95 | $12.16 | 0 | — | — |
| 2000-04-19 | $7.95 | $12.16 | 0 | — | — |
| 2000-04-18 | $7.95 | $12.16 | 0 | — | — |
| 2000-04-17 | $7.95 | $12.16 | 399 | — | — |
| 2000-04-14 | $7.98 | $12.21 | 4,792 | — | — |
| 2000-04-13 | $8.01 | $12.25 | 4,392 | — | — |
| 2000-04-12 | $8.01 | $12.25 | 2,995 | — | — |
| 2000-04-11 | $8.01 | $12.25 | 599 | — | — |
| 2000-04-10 | $8.01 | $12.25 | 1,198 | — | — |
| 2000-04-07 | $7.20 | $11.01 | 0 | — | — |
| 2000-04-06 | $7.20 | $11.01 | 6,788 | — | — |
| 2000-04-05 | $7.31 | $11.11 | 7,467 | — | — |
| 2000-04-04 | $7.03 | $10.68 | 5,710 | — | — |
| 2000-04-03 | $6.72 | $10.21 | 7,247 | — | — |
| 2000-03-31 | $6.09 | $9.25 | 0 | — | — |
| 2000-03-30 | $6.09 | $9.25 | 0 | — | — |
| 2000-03-29 | $6.09 | $9.25 | 0 | — | — |
| 2000-03-28 | $6.09 | $9.25 | 1,098 | — | — |
| 2000-03-27 | $6.03 | $9.17 | 220 | — | — |
| 2000-03-24 | $5.92 | $8.99 | 0 | — | — |
| 2000-03-23 | $5.92 | $8.99 | 1,318 | — | — |
| 2000-03-22 | $6.03 | $9.17 | 7,687 | — | — |
| 2000-03-21 | $6.03 | $9.17 | 0 | — | — |
| 2000-03-20 | $6.03 | $9.17 | 4,173 | — | — |
| 2000-03-17 | $6.32 | $9.60 | 0 | — | — |
| 2000-03-16 | $6.32 | $9.60 | 220 | — | — |
| 2000-03-15 | $5.92 | $8.99 | 0 | — | — |
| 2000-03-14 | $5.92 | $8.99 | 0 | — | — |
| 2000-03-13 | $5.92 | $8.99 | 0 | — | — |
| 2000-03-10 | $5.92 | $8.99 | 1,537 | — | — |
| 2000-03-09 | $5.92 | $8.99 | 0 | — | — |
| 2000-03-08 | $5.92 | $8.99 | 439 | — | — |
| 2000-03-07 | $5.92 | $8.93 | 4,832 | — | — |
| 2000-03-06 | $6.06 | $9.14 | 1,757 | — | — |
| 2000-03-03 | $6.15 | $9.27 | 0 | — | — |
| 2000-03-02 | $6.15 | $9.27 | 0 | — | — |
| 2000-03-01 | $6.15 | $9.27 | 0 | — | — |
| 2000-02-29 | $6.15 | $9.27 | 26,573 | — | — |
| 2000-02-28 | $6.09 | $9.18 | 0 | — | — |
| 2000-02-25 | $6.09 | $9.18 | 17,350 | — | — |
| 2000-02-24 | $6.15 | $9.27 | 1,977 | — | — |
| 2000-02-23 | $6.09 | $9.18 | 0 | — | — |
| 2000-02-22 | $6.09 | $9.18 | 4,392 | — | — |
| 2000-02-18 | $6.18 | $9.31 | 878 | — | — |
| 2000-02-17 | $6.35 | $9.57 | 9,883 | — | — |
| 2000-02-16 | $6.77 | $10.21 | 1,757 | — | — |
| 2000-02-15 | $6.20 | $9.35 | 0 | — | — |
| 2000-02-14 | $6.20 | $9.35 | 6,588 | — | — |
| 2000-02-11 | $6.20 | $9.35 | 0 | — | — |
| 2000-02-10 | $6.20 | $9.35 | 220 | — | — |
| 2000-02-09 | $6.55 | $9.87 | 0 | — | — |
| 2000-02-08 | $6.55 | $9.87 | 3,514 | — | — |
| 2000-02-07 | $6.37 | $9.61 | 439 | — | — |
| 2000-02-04 | $6.26 | $9.44 | 220 | — | — |
| 2000-02-03 | $6.37 | $9.61 | 4,612 | — | — |
| 2000-02-02 | $6.50 | $9.81 | 0 | — | — |
| 2000-02-01 | $6.50 | $9.81 | 0 | — | — |
| 2000-01-31 | $6.50 | $9.81 | 1,098 | — | — |
| 2000-01-28 | $6.40 | $9.66 | 7,467 | — | — |
| 2000-01-27 | $6.60 | $9.96 | 19,765 | — | — |
| 2000-01-26 | $6.37 | $9.61 | 0 | — | — |
| 2000-01-25 | $6.37 | $9.61 | 0 | — | — |
| 2000-01-24 | $6.37 | $9.61 | 2,196 | — | — |
| 2000-01-21 | $6.43 | $9.70 | 0 | — | — |
| 2000-01-20 | $6.43 | $9.70 | 7,028 | — | — |
| 2000-01-19 | $6.72 | $10.13 | 1,318 | — | — |
| 2000-01-18 | $6.37 | $9.61 | 1,537 | — | — |
| 2000-01-14 | $6.37 | $9.61 | 5,490 | — | — |
| 2000-01-13 | $6.49 | $9.78 | 439 | — | — |
| 2000-01-12 | $6.60 | $9.96 | 23,718 | — | — |
| 2000-01-11 | $6.60 | $9.96 | 13,177 | — | — |
| 2000-01-10 | $6.72 | $10.13 | 0 | — | — |
| 2000-01-07 | $6.72 | $10.13 | 439 | — | — |
| 2000-01-06 | $6.72 | $10.13 | 878 | — | — |
| 2000-01-05 | $6.83 | $10.30 | 0 | — | — |
| 2000-01-04 | $6.83 | $10.30 | 0 | — | — |
| 2000-01-03 | $6.83 | $10.30 | 1,318 | — | — |