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
- 1993-03-24 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 | $6.43 | $7.27 | 15,435 | — | — |
| 2000-12-28 | $6.35 | $7.18 | 19,530 | — | — |
| 2000-12-27 | $6.47 | $7.32 | 6,615 | — | — |
| 2000-12-26 | $6.55 | $7.41 | 6,930 | — | — |
| 2000-12-22 | $6.59 | $7.45 | 1,260 | — | — |
| 2000-12-21 | $6.59 | $7.45 | 1,260 | — | — |
| 2000-12-20 | $6.59 | $7.45 | 3,150 | — | — |
| 2000-12-19 | $6.53 | $7.38 | 9,450 | — | — |
| 2000-12-18 | $6.55 | $7.41 | 2,205 | — | — |
| 2000-12-15 | $6.55 | $7.41 | 5,670 | — | — |
| 2000-12-14 | $6.51 | $7.36 | 0 | — | — |
| 2000-12-13 | $6.51 | $7.36 | 2,520 | — | — |
| 2000-12-12 | $6.49 | $7.30 | 11,655 | — | — |
| 2000-12-11 | $6.47 | $7.28 | 2,835 | — | — |
| 2000-12-08 | $6.49 | $7.30 | 3,150 | — | — |
| 2000-12-07 | $6.51 | $7.32 | 0 | — | — |
| 2000-12-06 | $6.51 | $7.32 | 1,260 | — | — |
| 2000-12-05 | $6.55 | $7.37 | 315 | — | — |
| 2000-12-04 | $6.51 | $7.32 | 315 | — | — |
| 2000-12-01 | $6.57 | $7.39 | 2,205 | — | — |
| 2000-11-30 | $6.55 | $7.37 | 0 | — | — |
| 2000-11-29 | $6.55 | $7.37 | 5,670 | — | — |
| 2000-11-28 | $6.51 | $7.32 | 1,575 | — | — |
| 2000-11-27 | $6.55 | $7.37 | 1,260 | — | — |
| 2000-11-24 | $6.61 | $7.44 | 1,260 | — | — |
| 2000-11-22 | $6.57 | $7.39 | 0 | — | — |
| 2000-11-21 | $6.57 | $7.39 | 315 | — | — |
| 2000-11-20 | $6.59 | $7.41 | 945 | — | — |
| 2000-11-17 | $6.59 | $7.41 | 630 | — | — |
| 2000-11-16 | $6.55 | $7.37 | 17,955 | — | — |
| 2000-11-15 | $6.59 | $7.41 | 630 | — | — |
| 2000-11-14 | $6.59 | $7.41 | 38,745 | — | — |
| 2000-11-13 | $6.67 | $7.50 | 14,490 | — | — |
| 2000-11-10 | $6.67 | $7.50 | 6,615 | — | — |
| 2000-11-09 | $6.75 | $7.59 | 8,505 | — | — |
| 2000-11-08 | $6.83 | $7.68 | 10,080 | — | — |
| 2000-11-07 | $6.67 | $7.50 | 10,395 | — | — |
| 2000-11-06 | $6.67 | $7.50 | 2,205 | — | — |
| 2000-11-03 | $6.59 | $7.41 | 1,890 | — | — |
| 2000-11-02 | $6.67 | $7.50 | 5,355 | — | — |
| 2000-11-01 | $6.63 | $7.46 | 2,835 | — | — |
| 2000-10-31 | $6.53 | $7.35 | 0 | — | — |
| 2000-10-30 | $6.53 | $7.35 | 7,875 | — | — |
| 2000-10-27 | $6.47 | $7.28 | 0 | — | — |
| 2000-10-26 | $6.47 | $7.28 | 5,985 | — | — |
| 2000-10-25 | $6.43 | $7.23 | 0 | — | — |
| 2000-10-24 | $6.43 | $7.23 | 20,160 | — | — |
| 2000-10-23 | $6.39 | $7.19 | 1,260 | — | — |
| 2000-10-20 | $6.43 | $7.23 | 945 | — | — |
| 2000-10-19 | $6.37 | $7.17 | 4,725 | — | — |
| 2000-10-18 | $6.43 | $7.23 | 0 | — | — |
| 2000-10-17 | $6.43 | $7.23 | 315 | — | — |
| 2000-10-16 | $6.45 | $7.26 | 10,080 | — | — |
| 2000-10-13 | $6.43 | $7.23 | 1,575 | — | — |
| 2000-10-12 | $6.39 | $7.19 | 7,560 | — | — |
| 2000-10-11 | $6.23 | $7.01 | 7,245 | — | — |
| 2000-10-10 | $6.05 | $6.81 | 40,005 | — | — |
| 2000-10-09 | $5.99 | $6.74 | 1,260 | — | — |
| 2000-10-06 | $5.99 | $6.74 | 33,075 | — | — |
| 2000-10-05 | $6.03 | $6.79 | 34,650 | — | — |
| 2000-10-04 | $6.11 | $6.88 | 36,225 | — | — |
| 2000-10-03 | $6.19 | $6.97 | 11,340 | — | — |
| 2000-10-02 | $6.27 | $7.06 | 13,230 | — | — |
| 2000-09-29 | $6.31 | $7.10 | 47,880 | — | — |
| 2000-09-28 | $6.43 | $7.23 | 15,435 | — | — |
| 2000-09-27 | $6.15 | $6.92 | 6,300 | — | — |
| 2000-09-26 | $6.03 | $6.79 | 1,575 | — | — |
| 2000-09-25 | $6.03 | $6.79 | 85,050 | — | — |
| 2000-09-22 | $6.03 | $6.79 | 47,250 | — | — |
| 2000-09-21 | $6.15 | $6.92 | 11,970 | — | — |
| 2000-09-20 | $6.03 | $6.79 | 31,500 | — | — |
| 2000-09-19 | $6.11 | $6.88 | 630 | — | — |
| 2000-09-18 | $6.11 | $6.88 | 3,150 | — | — |
| 2000-09-15 | $6.15 | $6.92 | 945 | — | — |
| 2000-09-14 | $6.23 | $7.01 | 5,040 | — | — |
| 2000-09-13 | $6.15 | $6.92 | 27,720 | — | — |
| 2000-09-12 | $6.33 | $7.12 | 14,175 | — | — |
| 2000-09-11 | $6.67 | $7.47 | 0 | — | — |
| 2000-09-08 | $6.67 | $7.47 | 0 | — | — |
| 2000-09-07 | $6.67 | $7.47 | 315 | — | — |
| 2000-09-06 | $6.67 | $7.47 | 1,890 | — | — |
| 2000-09-05 | $6.71 | $7.51 | 4,725 | — | — |
| 2000-09-01 | $6.67 | $7.47 | 945 | — | — |
| 2000-08-31 | $6.71 | $7.51 | 13,545 | — | — |
| 2000-08-30 | $6.75 | $7.56 | 0 | — | — |
| 2000-08-29 | $6.75 | $7.56 | 10,395 | — | — |
| 2000-08-28 | $6.79 | $7.60 | 6,300 | — | — |
| 2000-08-25 | $6.79 | $7.60 | 6,300 | — | — |
| 2000-08-24 | $6.83 | $7.65 | 6,300 | — | — |
| 2000-08-23 | $6.94 | $7.78 | 9,450 | — | — |
| 2000-08-22 | $6.88 | $7.71 | 945 | — | — |
| 2000-08-21 | $6.87 | $7.69 | 6,300 | — | — |
| 2000-08-18 | $6.83 | $7.65 | 945 | — | — |
| 2000-08-17 | $6.81 | $7.62 | 2,205 | — | — |
| 2000-08-16 | $6.88 | $7.71 | 2,520 | — | — |
| 2000-08-15 | $6.90 | $7.73 | 630 | — | — |
| 2000-08-14 | $6.87 | $7.69 | 4,095 | — | — |
| 2000-08-11 | $6.71 | $7.51 | 4,095 | — | — |
| 2000-08-10 | $6.87 | $7.69 | 11,655 | — | — |
| 2000-08-09 | $6.98 | $7.82 | 6,300 | — | — |
| 2000-08-08 | $6.90 | $7.73 | 1,575 | — | — |
| 2000-08-07 | $6.87 | $7.69 | 945 | — | — |
| 2000-08-04 | $6.87 | $7.69 | 6,300 | — | — |
| 2000-08-03 | $6.90 | $7.73 | 1,575 | — | — |
| 2000-08-02 | $6.83 | $7.65 | 0 | — | — |
| 2000-08-01 | $6.83 | $7.65 | 4,095 | — | — |
| 2000-07-31 | $6.81 | $7.62 | 945 | — | — |
| 2000-07-28 | $6.81 | $7.62 | 0 | — | — |
| 2000-07-27 | $6.81 | $7.62 | 4,095 | — | — |
| 2000-07-26 | $6.90 | $7.73 | 0 | — | — |
| 2000-07-25 | $6.90 | $7.73 | 0 | — | — |
| 2000-07-24 | $6.90 | $7.73 | 2,520 | — | — |
| 2000-07-21 | $6.98 | $7.82 | 14,175 | — | — |
| 2000-07-20 | $6.90 | $7.73 | 3,150 | — | — |
| 2000-07-19 | $6.87 | $7.69 | 630 | — | — |
| 2000-07-18 | $6.83 | $7.65 | 4,725 | — | — |
| 2000-07-17 | $6.79 | $7.60 | 5,355 | — | — |
| 2000-07-14 | $6.87 | $7.69 | 2,205 | — | — |
| 2000-07-13 | $6.83 | $7.65 | 6,930 | — | — |
| 2000-07-12 | $6.75 | $7.56 | 26,145 | — | — |
| 2000-07-11 | $6.63 | $7.42 | 0 | — | — |
| 2000-07-10 | $6.63 | $7.42 | 630 | — | — |
| 2000-07-07 | $6.59 | $7.38 | 24,255 | — | — |
| 2000-07-06 | $6.71 | $7.51 | 315 | — | — |
| 2000-07-05 | $6.67 | $7.47 | 8,820 | — | — |
| 2000-07-03 | $6.51 | $7.29 | 630 | — | — |
| 2000-06-30 | $6.55 | $7.33 | 4,725 | — | — |
| 2000-06-29 | $6.51 | $7.29 | 630 | — | — |
| 2000-06-28 | $6.59 | $7.38 | 12,285 | — | — |
| 2000-06-27 | $6.65 | $7.45 | 0 | — | — |
| 2000-06-26 | $6.65 | $7.45 | 0 | — | — |
| 2000-06-23 | $6.65 | $7.45 | 3,150 | — | — |
| 2000-06-22 | $6.79 | $7.60 | 630 | — | — |
| 2000-06-21 | $6.83 | $7.65 | 1,260 | — | — |
| 2000-06-20 | $6.87 | $7.69 | 2,205 | — | — |
| 2000-06-19 | $6.94 | $7.78 | 315 | — | — |
| 2000-06-16 | $6.94 | $7.78 | 630 | — | — |
| 2000-06-15 | $6.87 | $7.69 | 4,095 | — | — |
| 2000-06-14 | $6.63 | $7.42 | 7,245 | — | — |
| 2000-06-13 | $6.87 | $7.65 | 630 | — | — |
| 2000-06-12 | $6.94 | $7.74 | 2,205 | — | — |
| 2000-06-09 | $6.92 | $7.72 | 7,875 | — | — |
| 2000-06-08 | $6.83 | $7.61 | 1,260 | — | — |
| 2000-06-07 | $7.00 | $7.81 | 0 | — | — |
| 2000-06-06 | $7.00 | $7.81 | 0 | — | — |
| 2000-06-05 | $7.00 | $7.81 | 6,300 | — | — |
| 2000-06-02 | $6.87 | $7.65 | 0 | — | — |
| 2000-06-01 | $6.87 | $7.65 | 2,520 | — | — |
| 2000-05-31 | $6.96 | $7.76 | 0 | — | — |
| 2000-05-30 | $6.96 | $7.76 | 7,875 | — | — |
| 2000-05-26 | $7.02 | $7.83 | 0 | — | — |
| 2000-05-25 | $7.02 | $7.83 | 0 | — | — |
| 2000-05-24 | $7.02 | $7.83 | 5,355 | — | — |
| 2000-05-23 | $7.02 | $7.83 | 3,465 | — | — |
| 2000-05-22 | $7.22 | $8.05 | 315 | — | — |
| 2000-05-19 | $7.14 | $7.96 | 1,575 | — | — |
| 2000-05-18 | $7.06 | $7.88 | 1,890 | — | — |
| 2000-05-17 | $6.98 | $7.79 | 3,780 | — | — |
| 2000-05-16 | $6.98 | $7.79 | 0 | — | — |
| 2000-05-15 | $6.98 | $7.79 | 1,260 | — | — |
| 2000-05-12 | $7.02 | $7.83 | 6,930 | — | — |
| 2000-05-11 | $6.55 | $7.30 | 630 | — | — |
| 2000-05-10 | $6.59 | $7.34 | 12,285 | — | — |
| 2000-05-09 | $6.55 | $7.30 | 2,205 | — | — |
| 2000-05-08 | $6.47 | $7.21 | 10,395 | — | — |
| 2000-05-05 | $6.35 | $7.08 | 5,355 | — | — |
| 2000-05-04 | $6.37 | $7.10 | 2,520 | — | — |
| 2000-05-03 | $6.43 | $7.17 | 315 | — | — |
| 2000-05-02 | $6.43 | $7.17 | 2,835 | — | — |
| 2000-05-01 | $6.43 | $7.17 | 1,575 | — | — |
| 2000-04-28 | $6.35 | $7.08 | 2,835 | — | — |
| 2000-04-27 | $6.35 | $7.08 | 20,160 | — | — |
| 2000-04-26 | $6.43 | $7.17 | 0 | — | — |
| 2000-04-25 | $6.43 | $7.17 | 0 | — | — |
| 2000-04-24 | $6.43 | $7.17 | 8,505 | — | — |
| 2000-04-20 | $6.43 | $7.17 | 19,530 | — | — |
| 2000-04-19 | $6.98 | $7.79 | 8,190 | — | — |
| 2000-04-18 | $6.63 | $7.39 | 3,465 | — | — |
| 2000-04-17 | $6.51 | $7.26 | 8,190 | — | — |
| 2000-04-14 | $6.75 | $7.52 | 1,890 | — | — |
| 2000-04-13 | $6.79 | $7.57 | 4,725 | — | — |
| 2000-04-12 | $6.83 | $7.61 | 17,955 | — | — |
| 2000-04-11 | $6.45 | $7.19 | 37,800 | — | — |
| 2000-04-10 | $6.35 | $7.08 | 17,640 | — | — |
| 2000-04-07 | $6.35 | $7.08 | 1,260 | — | — |
| 2000-04-06 | $6.27 | $6.99 | 3,465 | — | — |
| 2000-04-05 | $6.19 | $6.90 | 2,835 | — | — |
| 2000-04-04 | $6.03 | $6.72 | 1,260 | — | — |
| 2000-04-03 | $5.95 | $6.64 | 2,205 | — | — |
| 2000-03-31 | $5.91 | $6.59 | 6,930 | — | — |
| 2000-03-30 | $5.95 | $6.64 | 4,725 | — | — |
| 2000-03-29 | $6.03 | $6.72 | 2,205 | — | — |
| 2000-03-28 | $5.99 | $6.68 | 8,505 | — | — |
| 2000-03-27 | $6.23 | $6.95 | 12,600 | — | — |
| 2000-03-24 | $6.33 | $7.06 | 7,245 | — | — |
| 2000-03-23 | $6.39 | $7.12 | 0 | — | — |
| 2000-03-22 | $6.39 | $7.12 | 7,875 | — | — |
| 2000-03-21 | $6.59 | $7.34 | 1,890 | — | — |
| 2000-03-20 | $6.63 | $7.39 | 5,670 | — | — |
| 2000-03-17 | $6.59 | $7.34 | 16,695 | — | — |
| 2000-03-16 | $6.63 | $7.39 | 3,780 | — | — |
| 2000-03-15 | $6.67 | $7.43 | 630 | — | — |
| 2000-03-14 | $6.71 | $7.45 | 5,670 | — | — |
| 2000-03-13 | $6.71 | $7.45 | 3,780 | — | — |
| 2000-03-10 | $6.83 | $7.58 | 1,575 | — | — |
| 2000-03-09 | $6.83 | $7.58 | 4,095 | — | — |
| 2000-03-08 | $6.87 | $7.62 | 3,150 | — | — |
| 2000-03-07 | $6.87 | $7.62 | 4,095 | — | — |
| 2000-03-06 | $6.67 | $7.40 | 9,765 | — | — |
| 2000-03-03 | $6.49 | $7.20 | 9,765 | — | — |
| 2000-03-02 | $6.59 | $7.31 | 8,190 | — | — |
| 2000-03-01 | $6.63 | $7.36 | 0 | — | — |
| 2000-02-29 | $6.63 | $7.36 | 9,765 | — | — |
| 2000-02-28 | $6.59 | $7.31 | 2,520 | — | — |
| 2000-02-25 | $6.71 | $7.45 | 6,300 | — | — |
| 2000-02-24 | $6.63 | $7.36 | 22,050 | — | — |
| 2000-02-23 | $6.39 | $7.09 | 2,835 | — | — |
| 2000-02-22 | $6.39 | $7.09 | 2,205 | — | — |
| 2000-02-18 | $6.31 | $7.00 | 8,505 | — | — |
| 2000-02-17 | $6.39 | $7.09 | 5,355 | — | — |
| 2000-02-16 | $6.47 | $7.18 | 0 | — | — |
| 2000-02-15 | $6.47 | $7.18 | 14,805 | — | — |
| 2000-02-14 | $6.55 | $7.27 | 9,765 | — | — |
| 2000-02-11 | $6.51 | $7.22 | 3,150 | — | — |
| 2000-02-10 | $6.43 | $7.14 | 12,285 | — | — |
| 2000-02-09 | $6.51 | $7.22 | 5,040 | — | — |
| 2000-02-08 | $6.53 | $7.25 | 10,395 | — | — |
| 2000-02-07 | $6.67 | $7.40 | 7,560 | — | — |
| 2000-02-04 | $6.71 | $7.45 | 8,190 | — | — |
| 2000-02-03 | $6.83 | $7.58 | 5,040 | — | — |
| 2000-02-02 | $6.90 | $7.67 | 8,505 | — | — |
| 2000-02-01 | $7.06 | $7.84 | 2,520 | — | — |
| 2000-01-31 | $7.14 | $7.93 | 17,010 | — | — |
| 2000-01-28 | $6.98 | $7.75 | 14,490 | — | — |
| 2000-01-27 | $6.90 | $7.67 | 6,615 | — | — |
| 2000-01-26 | $6.98 | $7.75 | 18,900 | — | — |
| 2000-01-25 | $6.90 | $7.67 | 0 | — | — |
| 2000-01-24 | $6.90 | $7.67 | 3,465 | — | — |
| 2000-01-21 | $6.94 | $7.71 | 2,205 | — | — |
| 2000-01-20 | $6.87 | $7.62 | 7,875 | — | — |
| 2000-01-19 | $6.83 | $7.58 | 14,805 | — | — |
| 2000-01-18 | $6.96 | $7.73 | 1,575 | — | — |
| 2000-01-14 | $6.98 | $7.75 | 3,150 | — | — |
| 2000-01-13 | $6.98 | $7.75 | 4,725 | — | — |
| 2000-01-12 | $6.94 | $7.71 | 1,890 | — | — |
| 2000-01-11 | $6.90 | $7.67 | 11,340 | — | — |
| 2000-01-10 | $6.75 | $7.49 | 13,860 | — | — |
| 2000-01-07 | $6.67 | $7.40 | 11,025 | — | — |
| 2000-01-06 | $6.59 | $7.31 | 6,615 | — | — |
| 2000-01-05 | $6.63 | $7.36 | 3,465 | — | — |
| 2000-01-04 | $6.71 | $7.45 | 36,540 | — | — |
| 2000-01-03 | $6.98 | $7.75 | 10,395 | — | — |