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
- 1994-02-01 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 | $6.42 | $9.52 | 16,200 | — | — |
| 2000-12-28 | $6.50 | $9.65 | 3,900 | — | — |
| 2000-12-27 | $6.42 | $9.52 | 300 | — | — |
| 2000-12-26 | $6.50 | $9.65 | 0 | — | — |
| 2000-12-22 | $6.50 | $9.65 | 3,900 | — | — |
| 2000-12-21 | $6.33 | $9.40 | 41,100 | — | — |
| 2000-12-20 | $6.42 | $9.52 | 8,100 | — | — |
| 2000-12-19 | $6.42 | $9.52 | 19,500 | — | — |
| 2000-12-18 | $6.50 | $9.65 | 5,400 | — | — |
| 2000-12-15 | $6.58 | $9.77 | 300 | — | — |
| 2000-12-14 | $6.50 | $9.65 | 1,500 | — | — |
| 2000-12-13 | $6.52 | $9.68 | 900 | — | — |
| 2000-12-12 | $6.42 | $9.52 | 0 | — | — |
| 2000-12-11 | $6.42 | $9.52 | 12,300 | — | — |
| 2000-12-08 | $6.42 | $9.52 | 14,100 | — | — |
| 2000-12-07 | $6.42 | $9.52 | 17,700 | — | — |
| 2000-12-06 | $6.58 | $9.77 | 5,100 | — | — |
| 2000-12-05 | $6.50 | $9.65 | 4,200 | — | — |
| 2000-12-04 | $6.35 | $9.43 | 3,600 | — | — |
| 2000-12-01 | $6.50 | $9.65 | 1,200 | — | — |
| 2000-11-30 | $6.42 | $9.52 | 2,400 | — | — |
| 2000-11-29 | $6.33 | $9.40 | 6,300 | — | — |
| 2000-11-28 | $6.42 | $9.52 | 0 | — | — |
| 2000-11-27 | $6.42 | $9.52 | 10,200 | — | — |
| 2000-11-24 | $6.40 | $9.49 | 6,300 | — | — |
| 2000-11-22 | $6.58 | $9.77 | 600 | — | — |
| 2000-11-21 | $6.58 | $9.77 | 1,500 | — | — |
| 2000-11-20 | $6.40 | $9.49 | 1,500 | — | — |
| 2000-11-17 | $6.42 | $9.52 | 600 | — | — |
| 2000-11-16 | $6.58 | $9.77 | 0 | — | — |
| 2000-11-15 | $6.58 | $9.77 | 1,800 | — | — |
| 2000-11-14 | $6.46 | $9.58 | 600 | — | — |
| 2000-11-13 | $6.54 | $9.71 | 2,700 | — | — |
| 2000-11-10 | $6.33 | $9.40 | 6,600 | — | — |
| 2000-11-09 | $6.42 | $9.52 | 3,300 | — | — |
| 2000-11-08 | $6.46 | $9.58 | 1,200 | — | — |
| 2000-11-07 | $6.46 | $9.58 | 1,200 | — | — |
| 2000-11-06 | $6.46 | $9.58 | 300 | — | — |
| 2000-11-03 | $6.38 | $9.46 | 0 | — | — |
| 2000-11-02 | $6.38 | $9.46 | 29,700 | — | — |
| 2000-11-01 | $6.33 | $9.40 | 15,900 | — | — |
| 2000-10-31 | $6.17 | $9.15 | 6,300 | — | — |
| 2000-10-30 | $6.17 | $9.15 | 6,900 | — | — |
| 2000-10-27 | $6.17 | $9.15 | 0 | — | — |
| 2000-10-26 | $6.17 | $9.15 | 13,200 | — | — |
| 2000-10-25 | $6.17 | $9.15 | 10,200 | — | — |
| 2000-10-24 | $6.17 | $9.15 | 2,700 | — | — |
| 2000-10-23 | $6.25 | $9.27 | 600 | — | — |
| 2000-10-20 | $6.13 | $9.09 | 19,500 | — | — |
| 2000-10-19 | $6.58 | $9.77 | 7,200 | — | — |
| 2000-10-18 | $6.58 | $9.77 | 0 | — | — |
| 2000-10-17 | $6.58 | $9.77 | 4,500 | — | — |
| 2000-10-16 | $6.25 | $9.27 | 0 | — | — |
| 2000-10-13 | $6.25 | $9.27 | 16,200 | — | — |
| 2000-10-12 | $6.29 | $9.34 | 0 | — | — |
| 2000-10-11 | $6.29 | $9.34 | 13,500 | — | — |
| 2000-10-10 | $6.54 | $9.57 | 3,300 | — | — |
| 2000-10-09 | $6.25 | $9.14 | 8,400 | — | — |
| 2000-10-06 | $6.25 | $9.14 | 7,800 | — | — |
| 2000-10-05 | $6.25 | $9.14 | 19,200 | — | — |
| 2000-10-04 | $6.54 | $9.57 | 3,600 | — | — |
| 2000-10-03 | $6.50 | $9.51 | 2,700 | — | — |
| 2000-10-02 | $6.40 | $9.36 | 0 | — | — |
| 2000-09-29 | $6.40 | $9.36 | 6,000 | — | — |
| 2000-09-28 | $6.35 | $9.30 | 36,600 | — | — |
| 2000-09-27 | $6.58 | $9.63 | 1,200 | — | — |
| 2000-09-26 | $6.58 | $9.63 | 98,100 | — | — |
| 2000-09-25 | $6.33 | $9.27 | 2,400 | — | — |
| 2000-09-22 | $6.08 | $8.90 | 900 | — | — |
| 2000-09-21 | $6.17 | $9.02 | 6,900 | — | — |
| 2000-09-20 | $6.25 | $9.14 | 6,900 | — | — |
| 2000-09-19 | $6.15 | $8.99 | 6,600 | — | — |
| 2000-09-18 | $6.42 | $9.39 | 5,100 | — | — |
| 2000-09-15 | $6.33 | $9.27 | 600 | — | — |
| 2000-09-14 | $6.44 | $9.42 | 1,200 | — | — |
| 2000-09-13 | $6.38 | $9.33 | 1,200 | — | — |
| 2000-09-12 | $6.50 | $9.51 | 3,000 | — | — |
| 2000-09-11 | $6.46 | $9.45 | 2,100 | — | — |
| 2000-09-08 | $6.21 | $9.08 | 900 | — | — |
| 2000-09-07 | $6.33 | $9.27 | 6,900 | — | — |
| 2000-09-06 | $6.42 | $9.39 | 16,800 | — | — |
| 2000-09-05 | $6.33 | $9.27 | 6,000 | — | — |
| 2000-09-01 | $6.17 | $9.02 | 0 | — | — |
| 2000-08-31 | $6.17 | $9.02 | 5,700 | — | — |
| 2000-08-30 | $6.17 | $9.02 | 5,400 | — | — |
| 2000-08-29 | $6.08 | $8.90 | 26,400 | — | — |
| 2000-08-28 | $6.04 | $8.84 | 4,500 | — | — |
| 2000-08-25 | $6.21 | $9.08 | 18,000 | — | — |
| 2000-08-24 | $6.17 | $9.02 | 26,700 | — | — |
| 2000-08-23 | $6.08 | $8.90 | 1,200 | — | — |
| 2000-08-22 | $6.13 | $8.96 | 12,300 | — | — |
| 2000-08-21 | $5.92 | $8.66 | 9,600 | — | — |
| 2000-08-18 | $5.92 | $8.66 | 2,400 | — | — |
| 2000-08-17 | $6.04 | $8.84 | 21,600 | — | — |
| 2000-08-16 | $6.00 | $8.78 | 0 | — | — |
| 2000-08-15 | $6.00 | $8.78 | 0 | — | — |
| 2000-08-14 | $6.00 | $8.78 | 1,200 | — | — |
| 2000-08-11 | $6.17 | $9.02 | 11,400 | — | — |
| 2000-08-10 | $6.04 | $8.84 | 8,100 | — | — |
| 2000-08-09 | $6.21 | $9.08 | 0 | — | — |
| 2000-08-08 | $6.21 | $9.08 | 0 | — | — |
| 2000-08-07 | $6.21 | $9.08 | 0 | — | — |
| 2000-08-04 | $6.21 | $9.08 | 7,200 | — | — |
| 2000-08-03 | $6.21 | $9.08 | 600 | — | — |
| 2000-08-02 | $6.42 | $9.39 | 26,400 | — | — |
| 2000-08-01 | $6.08 | $8.90 | 10,200 | — | — |
| 2000-07-31 | $6.08 | $8.90 | 3,900 | — | — |
| 2000-07-28 | $5.96 | $8.72 | 0 | — | — |
| 2000-07-27 | $5.96 | $8.72 | 0 | — | — |
| 2000-07-26 | $5.96 | $8.72 | 9,600 | — | — |
| 2000-07-25 | $5.88 | $8.60 | 0 | — | — |
| 2000-07-24 | $5.88 | $8.60 | 0 | — | — |
| 2000-07-21 | $5.88 | $8.60 | 3,900 | — | — |
| 2000-07-20 | $5.83 | $8.54 | 1,800 | — | — |
| 2000-07-19 | $5.85 | $8.57 | 7,800 | — | — |
| 2000-07-18 | $5.79 | $8.47 | 900 | — | — |
| 2000-07-17 | $5.96 | $8.72 | 4,800 | — | — |
| 2000-07-14 | $5.92 | $8.66 | 1,500 | — | — |
| 2000-07-13 | $5.75 | $8.41 | 1,200 | — | — |
| 2000-07-12 | $5.79 | $8.47 | 7,500 | — | — |
| 2000-07-11 | $5.92 | $8.52 | 0 | — | — |
| 2000-07-10 | $5.92 | $8.52 | 2,100 | — | — |
| 2000-07-07 | $5.83 | $8.40 | 10,200 | — | — |
| 2000-07-06 | $5.79 | $8.34 | 0 | — | — |
| 2000-07-05 | $5.79 | $8.34 | 19,500 | — | — |
| 2000-07-03 | $5.88 | $8.46 | 4,200 | — | — |
| 2000-06-30 | $5.88 | $8.46 | 6,300 | — | — |
| 2000-06-29 | $5.88 | $8.46 | 1,500 | — | — |
| 2000-06-28 | $5.79 | $8.34 | 62,700 | — | — |
| 2000-06-27 | $6.00 | $8.64 | 34,200 | — | — |
| 2000-06-26 | $6.00 | $8.64 | 20,100 | — | — |
| 2000-06-23 | $6.10 | $8.79 | 11,100 | — | — |
| 2000-06-22 | $6.13 | $8.82 | 19,200 | — | — |
| 2000-06-21 | $6.33 | $9.12 | 0 | — | — |
| 2000-06-20 | $6.33 | $9.12 | 0 | — | — |
| 2000-06-19 | $6.33 | $9.12 | 4,500 | — | — |
| 2000-06-16 | $6.08 | $8.76 | 300 | — | — |
| 2000-06-15 | $6.08 | $8.76 | 9,900 | — | — |
| 2000-06-14 | $6.33 | $9.12 | 1,500 | — | — |
| 2000-06-13 | $6.21 | $8.94 | 2,400 | — | — |
| 2000-06-12 | $5.92 | $8.52 | 0 | — | — |
| 2000-06-09 | $5.92 | $8.52 | 0 | — | — |
| 2000-06-08 | $5.92 | $8.52 | 5,700 | — | — |
| 2000-06-07 | $6.25 | $9.00 | 0 | — | — |
| 2000-06-06 | $6.25 | $9.00 | 300 | — | — |
| 2000-06-05 | $6.17 | $8.88 | 6,900 | — | — |
| 2000-06-02 | $6.17 | $8.88 | 24,000 | — | — |
| 2000-06-01 | $5.92 | $8.52 | 28,500 | — | — |
| 2000-05-31 | $5.71 | $8.22 | 3,600 | — | — |
| 2000-05-30 | $5.83 | $8.40 | 0 | — | — |
| 2000-05-26 | $5.83 | $8.40 | 27,600 | — | — |
| 2000-05-25 | $5.83 | $8.40 | 37,500 | — | — |
| 2000-05-24 | $6.00 | $8.64 | 26,700 | — | — |
| 2000-05-23 | $6.04 | $8.70 | 12,600 | — | — |
| 2000-05-22 | $6.17 | $8.88 | 8,100 | — | — |
| 2000-05-19 | $6.08 | $8.76 | 900 | — | — |
| 2000-05-18 | $6.17 | $8.88 | 9,000 | — | — |
| 2000-05-17 | $6.21 | $8.94 | 3,600 | — | — |
| 2000-05-16 | $6.13 | $8.82 | 4,800 | — | — |
| 2000-05-15 | $6.25 | $9.00 | 2,400 | — | — |
| 2000-05-12 | $6.08 | $8.76 | 27,600 | — | — |
| 2000-05-11 | $6.33 | $9.12 | 900 | — | — |
| 2000-05-10 | $6.25 | $9.00 | 1,200 | — | — |
| 2000-05-09 | $6.25 | $9.00 | 0 | — | — |
| 2000-05-08 | $6.25 | $9.00 | 3,600 | — | — |
| 2000-05-05 | $6.50 | $9.36 | 0 | — | — |
| 2000-05-04 | $6.50 | $9.36 | 0 | — | — |
| 2000-05-03 | $6.50 | $9.36 | 2,700 | — | — |
| 2000-05-02 | $6.33 | $9.12 | 0 | — | — |
| 2000-05-01 | $6.33 | $9.12 | 35,700 | — | — |
| 2000-04-28 | $6.33 | $9.12 | 0 | — | — |
| 2000-04-27 | $6.33 | $9.12 | 6,300 | — | — |
| 2000-04-26 | $6.17 | $8.88 | 0 | — | — |
| 2000-04-25 | $6.17 | $8.88 | 2,100 | — | — |
| 2000-04-24 | $6.29 | $9.06 | 0 | — | — |
| 2000-04-20 | $6.29 | $9.06 | 1,500 | — | — |
| 2000-04-19 | $6.33 | $9.12 | 12,600 | — | — |
| 2000-04-18 | $6.08 | $8.76 | 16,500 | — | — |
| 2000-04-17 | $6.67 | $9.60 | 19,800 | — | — |
| 2000-04-14 | $6.83 | $9.84 | 1,200 | — | — |
| 2000-04-13 | $6.94 | $9.99 | 0 | — | — |
| 2000-04-12 | $6.94 | $9.99 | 0 | — | — |
| 2000-04-11 | $7.04 | $10.01 | 5,700 | — | — |
| 2000-04-10 | $6.88 | $9.77 | 23,700 | — | — |
| 2000-04-07 | $6.79 | $9.66 | 11,100 | — | — |
| 2000-04-06 | $6.38 | $9.06 | 3,300 | — | — |
| 2000-04-05 | $6.46 | $9.18 | 1,800 | — | — |
| 2000-04-04 | $6.33 | $9.00 | 22,200 | — | — |
| 2000-04-03 | $6.58 | $9.36 | 1,500 | — | — |
| 2000-03-31 | $6.92 | $9.83 | 0 | — | — |
| 2000-03-30 | $6.92 | $9.83 | 5,700 | — | — |
| 2000-03-29 | $6.58 | $9.36 | 23,700 | — | — |
| 2000-03-28 | $6.69 | $9.51 | 1,500 | — | — |
| 2000-03-27 | $6.69 | $9.51 | 0 | — | — |
| 2000-03-24 | $6.69 | $9.51 | 0 | — | — |
| 2000-03-23 | $6.69 | $9.51 | 2,100 | — | — |
| 2000-03-22 | $6.73 | $9.57 | 6,000 | — | — |
| 2000-03-21 | $6.81 | $9.69 | 0 | — | — |
| 2000-03-20 | $6.81 | $9.69 | 0 | — | — |
| 2000-03-17 | $6.81 | $9.69 | 0 | — | — |
| 2000-03-16 | $6.81 | $9.69 | 0 | — | — |
| 2000-03-15 | $6.81 | $9.69 | 3,600 | — | — |
| 2000-03-14 | $6.81 | $9.69 | 600 | — | — |
| 2000-03-13 | $6.81 | $9.69 | 0 | — | — |
| 2000-03-10 | $6.81 | $9.69 | 1,500 | — | — |
| 2000-03-09 | $6.81 | $9.69 | 600 | — | — |
| 2000-03-08 | $6.92 | $9.83 | 3,600 | — | — |
| 2000-03-07 | $6.81 | $9.69 | 9,600 | — | — |
| 2000-03-06 | $6.65 | $9.45 | 8,100 | — | — |
| 2000-03-03 | $6.63 | $9.42 | 2,700 | — | — |
| 2000-03-02 | $6.67 | $9.48 | 4,500 | — | — |
| 2000-03-01 | $7.00 | $9.95 | 3,900 | — | — |
| 2000-02-29 | $7.13 | $10.13 | 15,900 | — | — |
| 2000-02-28 | $6.88 | $9.77 | 3,900 | — | — |
| 2000-02-25 | $7.25 | $10.31 | 0 | — | — |
| 2000-02-24 | $7.25 | $10.31 | 0 | — | — |
| 2000-02-23 | $7.25 | $10.31 | 0 | — | — |
| 2000-02-22 | $7.25 | $10.31 | 7,200 | — | — |
| 2000-02-18 | $7.46 | $10.60 | 900 | — | — |
| 2000-02-17 | $7.25 | $10.31 | 3,600 | — | — |
| 2000-02-16 | $7.25 | $10.31 | 900 | — | — |
| 2000-02-15 | $7.08 | $10.07 | 600 | — | — |
| 2000-02-14 | $7.25 | $10.31 | 4,200 | — | — |
| 2000-02-11 | $7.08 | $10.07 | 6,000 | — | — |
| 2000-02-10 | $7.25 | $10.31 | 6,300 | — | — |
| 2000-02-09 | $7.33 | $10.43 | 0 | — | — |
| 2000-02-08 | $7.33 | $10.43 | 0 | — | — |
| 2000-02-07 | $7.33 | $10.43 | 5,100 | — | — |
| 2000-02-04 | $7.04 | $10.01 | 3,000 | — | — |
| 2000-02-03 | $7.08 | $10.07 | 1,500 | — | — |
| 2000-02-02 | $7.33 | $10.43 | 30,300 | — | — |
| 2000-02-01 | $7.50 | $10.66 | 900 | — | — |
| 2000-01-31 | $7.17 | $10.19 | 6,300 | — | — |
| 2000-01-28 | $7.33 | $10.43 | 7,500 | — | — |
| 2000-01-27 | $7.33 | $10.43 | 0 | — | — |
| 2000-01-26 | $7.33 | $10.43 | 9,900 | — | — |
| 2000-01-25 | $7.17 | $10.19 | 0 | — | — |
| 2000-01-24 | $7.17 | $10.19 | 6,000 | — | — |
| 2000-01-21 | $6.88 | $9.77 | 600 | — | — |
| 2000-01-20 | $6.88 | $9.77 | 11,700 | — | — |
| 2000-01-19 | $7.00 | $9.95 | 8,100 | — | — |
| 2000-01-18 | $6.88 | $9.77 | 1,200 | — | — |
| 2000-01-14 | $6.96 | $9.89 | 18,600 | — | — |
| 2000-01-13 | $7.17 | $10.19 | 4,200 | — | — |
| 2000-01-12 | $7.00 | $9.95 | 24,300 | — | — |
| 2000-01-11 | $6.71 | $9.41 | 2,400 | — | — |
| 2000-01-10 | $6.71 | $9.41 | 11,700 | — | — |
| 2000-01-07 | $6.83 | $9.58 | 3,000 | — | — |
| 2000-01-06 | $6.71 | $9.41 | 6,300 | — | — |
| 2000-01-05 | $7.17 | $10.05 | 1,800 | — | — |
| 2000-01-04 | $7.17 | $10.05 | 2,400 | — | — |
| 2000-01-03 | $7.17 | $10.05 | 1,200 | — | — |