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
- 1993-10-06 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 | $6.75 | $6.75 | 2,400 | — | — |
| 2000-12-28 | $6.71 | $6.71 | 0 | — | — |
| 2000-12-27 | $6.71 | $6.71 | 6,900 | — | — |
| 2000-12-26 | $6.63 | $6.62 | 5,550 | — | — |
| 2000-12-22 | $6.67 | $6.67 | 4,500 | — | — |
| 2000-12-21 | $6.67 | $6.67 | 11,400 | — | — |
| 2000-12-20 | $6.71 | $6.71 | 47,700 | — | — |
| 2000-12-19 | $6.63 | $6.62 | 18,150 | — | — |
| 2000-12-18 | $6.63 | $6.62 | 600 | — | — |
| 2000-12-15 | $6.73 | $6.73 | 4,350 | — | — |
| 2000-12-14 | $6.75 | $6.75 | 150 | — | — |
| 2000-12-13 | $6.75 | $6.75 | 1,650 | — | — |
| 2000-12-12 | $6.75 | $6.75 | 150 | — | — |
| 2000-12-11 | $6.83 | $6.83 | 900 | — | — |
| 2000-12-08 | $6.83 | $6.83 | 19,800 | — | — |
| 2000-12-07 | $6.71 | $6.71 | 26,700 | — | — |
| 2000-12-06 | $6.79 | $6.79 | 0 | — | — |
| 2000-12-05 | $6.79 | $6.79 | 2,100 | — | — |
| 2000-12-04 | $6.75 | $6.75 | 3,000 | — | — |
| 2000-12-01 | $6.79 | $6.79 | 1,950 | — | — |
| 2000-11-30 | $6.75 | $6.75 | 900 | — | — |
| 2000-11-29 | $6.83 | $6.83 | 4,950 | — | — |
| 2000-11-28 | $6.83 | $6.83 | 2,100 | — | — |
| 2000-11-27 | $6.67 | $6.67 | 5,400 | — | — |
| 2000-11-24 | $6.71 | $6.71 | 0 | — | — |
| 2000-11-22 | $6.71 | $6.71 | 3,750 | — | — |
| 2000-11-21 | $6.83 | $6.83 | 600 | — | — |
| 2000-11-20 | $6.71 | $6.71 | 1,350 | — | — |
| 2000-11-17 | $6.71 | $6.71 | 0 | — | — |
| 2000-11-16 | $6.71 | $6.71 | 0 | — | — |
| 2000-11-15 | $6.71 | $6.71 | 450 | — | — |
| 2000-11-14 | $6.71 | $6.71 | 0 | — | — |
| 2000-11-13 | $6.71 | $6.71 | 8,850 | — | — |
| 2000-11-10 | $6.92 | $6.92 | 3,150 | — | — |
| 2000-11-09 | $7.17 | $7.17 | 8,400 | — | — |
| 2000-11-08 | $7.50 | $7.50 | 0 | — | — |
| 2000-11-07 | $7.50 | $7.50 | 5,850 | — | — |
| 2000-11-06 | $7.21 | $7.21 | 0 | — | — |
| 2000-11-03 | $7.21 | $7.21 | 37,050 | — | — |
| 2000-11-02 | $6.96 | $6.96 | 0 | — | — |
| 2000-11-01 | $6.96 | $6.96 | 1,500 | — | — |
| 2000-10-31 | $6.88 | $6.88 | 1,200 | — | — |
| 2000-10-30 | $7.00 | $7.00 | 900 | — | — |
| 2000-10-27 | $7.58 | $7.58 | 4,050 | — | — |
| 2000-10-26 | $7.58 | $7.58 | 8,100 | — | — |
| 2000-10-25 | $7.63 | $7.62 | 3,150 | — | — |
| 2000-10-24 | $7.63 | $7.62 | 4,050 | — | — |
| 2000-10-23 | $7.33 | $7.33 | 21,450 | — | — |
| 2000-10-20 | $7.08 | $7.08 | 3,450 | — | — |
| 2000-10-19 | $7.08 | $7.08 | 3,150 | — | — |
| 2000-10-18 | $7.08 | $7.08 | 3,150 | — | — |
| 2000-10-17 | $7.71 | $7.71 | 0 | — | — |
| 2000-10-16 | $7.71 | $7.71 | 0 | — | — |
| 2000-10-13 | $7.71 | $7.71 | 2,700 | — | — |
| 2000-10-12 | $8.00 | $8.00 | 4,500 | — | — |
| 2000-10-11 | $7.17 | $7.17 | 6,600 | — | — |
| 2000-10-10 | $7.29 | $7.29 | 3,450 | — | — |
| 2000-10-09 | $6.92 | $6.92 | 5,550 | — | — |
| 2000-10-06 | $7.25 | $7.25 | 0 | — | — |
| 2000-10-05 | $7.25 | $7.25 | 2,550 | — | — |
| 2000-10-04 | $7.33 | $7.33 | 1,950 | — | — |
| 2000-10-03 | $7.67 | $7.67 | 4,200 | — | — |
| 2000-10-02 | $7.38 | $7.38 | 2,250 | — | — |
| 2000-09-29 | $8.00 | $8.00 | 0 | — | — |
| 2000-09-28 | $8.00 | $8.00 | 1,800 | — | — |
| 2000-09-27 | $7.88 | $7.88 | 300 | — | — |
| 2000-09-26 | $7.96 | $7.96 | 8,550 | — | — |
| 2000-09-25 | $7.54 | $7.54 | 7,200 | — | — |
| 2000-09-22 | $7.92 | $7.92 | 2,400 | — | — |
| 2000-09-21 | $8.00 | $8.00 | 2,850 | — | — |
| 2000-09-20 | $8.08 | $8.08 | 750 | — | — |
| 2000-09-19 | $8.33 | $8.33 | 0 | — | — |
| 2000-09-18 | $8.33 | $8.33 | 8,700 | — | — |
| 2000-09-15 | $8.33 | $8.33 | 0 | — | — |
| 2000-09-14 | $8.33 | $8.33 | 3,000 | — | — |
| 2000-09-13 | $8.46 | $8.46 | 2,100 | — | — |
| 2000-09-12 | $8.60 | $8.60 | 1,200 | — | — |
| 2000-09-11 | $8.50 | $8.50 | 2,850 | — | — |
| 2000-09-08 | $8.67 | $8.67 | 19,500 | — | — |
| 2000-09-07 | $8.67 | $8.67 | 1,650 | — | — |
| 2000-09-06 | $9.00 | $9.00 | 3,300 | — | — |
| 2000-09-05 | $8.58 | $8.58 | 150 | — | — |
| 2000-09-01 | $8.67 | $8.67 | 150 | — | — |
| 2000-08-31 | $8.75 | $8.75 | 6,900 | — | — |
| 2000-08-30 | $8.63 | $8.63 | 2,100 | — | — |
| 2000-08-29 | $8.50 | $8.50 | 3,450 | — | — |
| 2000-08-28 | $8.75 | $8.75 | 1,200 | — | — |
| 2000-08-25 | $9.08 | $9.08 | 1,500 | — | — |
| 2000-08-24 | $9.08 | $9.08 | 0 | — | — |
| 2000-08-23 | $9.08 | $9.08 | 0 | — | — |
| 2000-08-22 | $9.08 | $9.08 | 5,100 | — | — |
| 2000-08-21 | $8.75 | $8.75 | 2,700 | — | — |
| 2000-08-18 | $8.75 | $8.75 | 1,050 | — | — |
| 2000-08-17 | $9.33 | $9.33 | 0 | — | — |
| 2000-08-16 | $9.33 | $9.33 | 2,400 | — | — |
| 2000-08-15 | $8.83 | $8.83 | 5,850 | — | — |
| 2000-08-14 | $9.33 | $9.33 | 0 | — | — |
| 2000-08-11 | $9.33 | $9.33 | 450 | — | — |
| 2000-08-10 | $8.92 | $8.92 | 1,350 | — | — |
| 2000-08-09 | $8.67 | $8.67 | 12,300 | — | — |
| 2000-08-08 | $9.33 | $9.33 | 450 | — | — |
| 2000-08-07 | $9.33 | $9.33 | 150 | — | — |
| 2000-08-04 | $9.50 | $9.50 | 4,500 | — | — |
| 2000-08-03 | $9.58 | $9.58 | 0 | — | — |
| 2000-08-02 | $9.58 | $9.58 | 4,050 | — | — |
| 2000-08-01 | $9.42 | $9.42 | 0 | — | — |
| 2000-07-31 | $9.42 | $9.42 | 4,950 | — | — |
| 2000-07-28 | $9.50 | $9.50 | 150 | — | — |
| 2000-07-27 | $9.50 | $9.50 | 2,550 | — | — |
| 2000-07-26 | $9.42 | $9.42 | 3,300 | — | — |
| 2000-07-25 | $9.42 | $9.42 | 3,150 | — | — |
| 2000-07-24 | $10.00 | $10.00 | 450 | — | — |
| 2000-07-21 | $9.46 | $9.46 | 450 | — | — |
| 2000-07-20 | $9.46 | $9.46 | 3,150 | — | — |
| 2000-07-19 | $10.58 | $10.58 | 7,500 | — | — |
| 2000-07-18 | $10.83 | $10.83 | 450 | — | — |
| 2000-07-17 | $10.58 | $10.58 | 2,700 | — | — |
| 2000-07-14 | $10.83 | $10.83 | 1,650 | — | — |
| 2000-07-13 | $10.67 | $10.67 | 0 | — | — |
| 2000-07-12 | $10.67 | $10.67 | 9,600 | — | — |
| 2000-07-11 | $11.50 | $11.50 | 14,700 | — | — |
| 2000-07-10 | $10.67 | $10.67 | 0 | — | — |
| 2000-07-07 | $10.67 | $10.67 | 2,550 | — | — |
| 2000-07-06 | $10.58 | $10.58 | 1,800 | — | — |
| 2000-07-05 | $10.58 | $10.58 | 0 | — | — |
| 2000-07-03 | $10.58 | $10.58 | 450 | — | — |
| 2000-06-30 | $10.75 | $10.75 | 1,350 | — | — |
| 2000-06-29 | $10.75 | $10.75 | 600 | — | — |
| 2000-06-28 | $10.92 | $10.92 | 2,250 | — | — |
| 2000-06-27 | $10.58 | $10.58 | 1,050 | — | — |
| 2000-06-26 | $10.08 | $10.08 | 22,050 | — | — |
| 2000-06-23 | $10.13 | $10.13 | 0 | — | — |
| 2000-06-22 | $10.13 | $10.13 | 900 | — | — |
| 2000-06-21 | $10.25 | $10.25 | 150 | — | — |
| 2000-06-20 | $9.83 | $9.83 | 900 | — | — |
| 2000-06-19 | $9.92 | $9.92 | 9,450 | — | — |
| 2000-06-16 | $8.38 | $8.37 | 2,700 | — | — |
| 2000-06-15 | $9.83 | $9.83 | 2,100 | — | — |
| 2000-06-14 | $9.75 | $9.75 | 0 | — | — |
| 2000-06-13 | $9.75 | $9.75 | 150 | — | — |
| 2000-06-12 | $9.75 | $9.75 | 0 | — | — |
| 2000-06-09 | $9.75 | $9.75 | 150 | — | — |
| 2000-06-08 | $9.75 | $9.75 | 450 | — | — |
| 2000-06-07 | $9.75 | $9.75 | 150 | — | — |
| 2000-06-06 | $10.08 | $10.08 | 0 | — | — |
| 2000-06-05 | $10.08 | $10.08 | 150 | — | — |
| 2000-06-02 | $10.00 | $10.00 | 0 | — | — |
| 2000-06-01 | $10.00 | $10.00 | 0 | — | — |
| 2000-05-31 | $10.00 | $10.00 | 13,200 | — | — |
| 2000-05-30 | $10.00 | $10.00 | 2,400 | — | — |
| 2000-05-26 | $9.58 | $9.58 | 1,950 | — | — |
| 2000-05-25 | $9.83 | $9.83 | 750 | — | — |
| 2000-05-24 | $9.67 | $9.67 | 900 | — | — |
| 2000-05-23 | $9.67 | $9.67 | 1,950 | — | — |
| 2000-05-22 | $9.92 | $9.92 | 750 | — | — |
| 2000-05-19 | $9.54 | $9.54 | 0 | — | — |
| 2000-05-18 | $9.54 | $9.54 | 0 | — | — |
| 2000-05-17 | $9.54 | $9.54 | 150 | — | — |
| 2000-05-16 | $9.54 | $9.54 | 150 | — | — |
| 2000-05-15 | $9.54 | $9.54 | 0 | — | — |
| 2000-05-12 | $9.54 | $9.54 | 7,950 | — | — |
| 2000-05-11 | $9.50 | $9.50 | 32,250 | — | — |
| 2000-05-10 | $9.54 | $9.54 | 1,500 | — | — |
| 2000-05-09 | $9.50 | $9.50 | 1,650 | — | — |
| 2000-05-08 | $9.50 | $9.50 | 4,350 | — | — |
| 2000-05-05 | $9.42 | $9.42 | 4,950 | — | — |
| 2000-05-04 | $9.42 | $9.42 | 450 | — | — |
| 2000-05-03 | $9.42 | $9.42 | 8,250 | — | — |
| 2000-05-02 | $9.38 | $9.38 | 7,800 | — | — |
| 2000-05-01 | $9.17 | $9.17 | 1,950 | — | — |
| 2000-04-28 | $8.79 | $8.79 | 4,050 | — | — |
| 2000-04-27 | $8.79 | $8.79 | 0 | — | — |
| 2000-04-26 | $8.79 | $8.79 | 0 | — | — |
| 2000-04-25 | $8.79 | $8.79 | 6,150 | — | — |
| 2000-04-24 | $8.33 | $8.33 | 2,100 | — | — |
| 2000-04-20 | $8.29 | $8.29 | 3,150 | — | — |
| 2000-04-19 | $8.79 | $8.79 | 3,300 | — | — |
| 2000-04-18 | $8.83 | $8.83 | 1,650 | — | — |
| 2000-04-17 | $8.83 | $8.83 | 0 | — | — |
| 2000-04-14 | $8.83 | $8.83 | 900 | — | — |
| 2000-04-13 | $9.00 | $9.00 | 7,050 | — | — |
| 2000-04-12 | $9.54 | $9.54 | 1,800 | — | — |
| 2000-04-11 | $8.29 | $8.29 | 5,400 | — | — |
| 2000-04-10 | $8.79 | $8.79 | 3,900 | — | — |
| 2000-04-07 | $8.33 | $8.33 | 600 | — | — |
| 2000-04-06 | $8.00 | $8.00 | 3,450 | — | — |
| 2000-04-05 | $8.67 | $8.67 | 1,500 | — | — |
| 2000-04-04 | $8.58 | $8.58 | 1,950 | — | — |
| 2000-04-03 | $8.58 | $8.58 | 2,400 | — | — |
| 2000-03-31 | $7.92 | $7.92 | 900 | — | — |
| 2000-03-30 | $8.08 | $8.08 | 1,200 | — | — |
| 2000-03-29 | $7.92 | $7.92 | 7,050 | — | — |
| 2000-03-28 | $7.71 | $7.71 | 1,050 | — | — |
| 2000-03-27 | $7.17 | $7.17 | 7,050 | — | — |
| 2000-03-24 | $8.00 | $8.00 | 1,800 | — | — |
| 2000-03-23 | $8.04 | $8.04 | 150 | — | — |
| 2000-03-22 | $8.33 | $8.33 | 900 | — | — |
| 2000-03-21 | $8.58 | $8.58 | 1,200 | — | — |
| 2000-03-20 | $8.33 | $8.33 | 900 | — | — |
| 2000-03-17 | $8.50 | $8.50 | 0 | — | — |
| 2000-03-16 | $8.50 | $8.50 | 3,300 | — | — |
| 2000-03-15 | $8.50 | $8.50 | 15,000 | — | — |
| 2000-03-14 | $8.58 | $8.58 | 300 | — | — |
| 2000-03-13 | $8.75 | $8.75 | 0 | — | — |
| 2000-03-10 | $8.75 | $8.75 | 1,800 | — | — |
| 2000-03-09 | $8.50 | $8.50 | 2,700 | — | — |
| 2000-03-08 | $8.33 | $8.33 | 3,150 | — | — |
| 2000-03-07 | $8.00 | $8.00 | 1,200 | — | — |
| 2000-03-06 | $7.92 | $7.92 | 1,650 | — | — |
| 2000-03-03 | $8.33 | $8.33 | 3,600 | — | — |
| 2000-03-02 | $8.33 | $8.33 | 1,050 | — | — |
| 2000-03-01 | $8.25 | $8.25 | 3,450 | — | — |
| 2000-02-29 | $9.00 | $9.00 | 0 | — | — |
| 2000-02-28 | $9.00 | $9.00 | 5,100 | — | — |
| 2000-02-25 | $8.33 | $8.33 | 4,200 | — | — |
| 2000-02-24 | $8.38 | $8.37 | 900 | — | — |
| 2000-02-23 | $8.33 | $8.33 | 8,400 | — | — |
| 2000-02-22 | $8.46 | $8.46 | 11,100 | — | — |
| 2000-02-18 | $8.46 | $8.46 | 150 | — | — |
| 2000-02-17 | $8.67 | $8.67 | 300 | — | — |
| 2000-02-16 | $8.46 | $8.46 | 1,050 | — | — |
| 2000-02-15 | $8.46 | $8.46 | 450 | — | — |
| 2000-02-14 | $8.46 | $8.46 | 7,650 | — | — |
| 2000-02-11 | $8.67 | $8.67 | 5,400 | — | — |
| 2000-02-10 | $8.46 | $8.46 | 0 | — | — |
| 2000-02-09 | $8.46 | $8.46 | 12,000 | — | — |
| 2000-02-08 | $9.33 | $9.33 | 150 | — | — |
| 2000-02-07 | $9.17 | $9.17 | 750 | — | — |
| 2000-02-04 | $9.58 | $9.58 | 0 | — | — |
| 2000-02-03 | $9.58 | $9.58 | 150 | — | — |
| 2000-02-02 | $9.33 | $9.33 | 0 | — | — |
| 2000-02-01 | $9.33 | $9.33 | 0 | — | — |
| 2000-01-31 | $9.33 | $9.33 | 600 | — | — |
| 2000-01-28 | $9.25 | $9.25 | 4,200 | — | — |
| 2000-01-27 | $9.00 | $9.00 | 2,400 | — | — |
| 2000-01-26 | $8.67 | $8.67 | 1,500 | — | — |
| 2000-01-25 | $8.75 | $8.75 | 17,850 | — | — |
| 2000-01-24 | $8.75 | $8.75 | 9,000 | — | — |
| 2000-01-21 | $9.00 | $9.00 | 600 | — | — |
| 2000-01-20 | $9.00 | $9.00 | 600 | — | — |
| 2000-01-19 | $9.00 | $9.00 | 0 | — | — |
| 2000-01-18 | $9.00 | $9.00 | 6,750 | — | — |
| 2000-01-14 | $9.08 | $9.08 | 3,300 | — | — |
| 2000-01-13 | $9.00 | $9.00 | 5,550 | — | — |
| 2000-01-12 | $9.25 | $9.25 | 1,350 | — | — |
| 2000-01-11 | $9.25 | $9.25 | 3,900 | — | — |
| 2000-01-10 | $9.25 | $9.25 | 1,950 | — | — |
| 2000-01-07 | $9.25 | $9.25 | 1,650 | — | — |
| 2000-01-06 | $9.33 | $9.33 | 600 | — | — |
| 2000-01-05 | $8.83 | $8.83 | 900 | — | — |
| 2000-01-04 | $10.17 | $10.17 | 8,550 | — | — |
| 2000-01-03 | $9.25 | $9.25 | 33,300 | — | — |