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
- 1993-03-02 to 2026-08-31
- 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 | $8.52 | $10.45 | 440 | — | — |
| 2000-12-28 | $7.33 | $8.99 | 293 | — | — |
| 2000-12-27 | $7.24 | $8.88 | 880 | — | — |
| 2000-12-26 | $7.24 | $8.88 | 293 | — | — |
| 2000-12-22 | $7.67 | $9.41 | 587 | — | — |
| 2000-12-21 | $7.03 | $8.62 | 3,082 | — | — |
| 2000-12-20 | $7.50 | $9.20 | 8,364 | — | — |
| 2000-12-19 | $7.11 | $8.73 | 147 | — | — |
| 2000-12-18 | $6.64 | $8.15 | 293 | — | — |
| 2000-12-15 | $7.33 | $8.99 | 7,631 | — | — |
| 2000-12-14 | $7.16 | $8.78 | 0 | — | — |
| 2000-12-13 | $7.16 | $8.78 | 0 | — | — |
| 2000-12-12 | $7.16 | $8.78 | 293 | — | — |
| 2000-12-11 | $6.99 | $8.57 | 0 | — | — |
| 2000-12-08 | $6.99 | $8.57 | 293 | — | — |
| 2000-12-07 | $8.01 | $9.82 | 0 | — | — |
| 2000-12-06 | $8.01 | $9.82 | 0 | — | — |
| 2000-12-05 | $8.01 | $9.82 | 0 | — | — |
| 2000-12-04 | $8.01 | $9.82 | 147 | — | — |
| 2000-12-01 | $8.01 | $9.82 | 0 | — | — |
| 2000-11-30 | $8.01 | $9.82 | 293 | — | — |
| 2000-11-29 | $7.03 | $8.62 | 0 | — | — |
| 2000-11-28 | $7.14 | $8.65 | 616 | — | — |
| 2000-11-27 | $7.46 | $9.04 | 308 | — | — |
| 2000-11-24 | $6.65 | $8.06 | 0 | — | — |
| 2000-11-22 | $6.65 | $8.06 | 1,233 | — | — |
| 2000-11-21 | $7.63 | $9.24 | 0 | — | — |
| 2000-11-20 | $7.63 | $9.24 | 616 | — | — |
| 2000-11-17 | $7.63 | $9.24 | 308 | — | — |
| 2000-11-16 | $6.57 | $7.96 | 0 | — | — |
| 2000-11-15 | $6.57 | $7.96 | 1,233 | — | — |
| 2000-11-14 | $6.65 | $8.06 | 0 | — | — |
| 2000-11-13 | $6.65 | $8.06 | 924 | — | — |
| 2000-11-10 | $6.65 | $8.06 | 0 | — | — |
| 2000-11-09 | $6.65 | $8.06 | 0 | — | — |
| 2000-11-08 | $6.65 | $8.06 | 0 | — | — |
| 2000-11-07 | $6.65 | $8.06 | 3,698 | — | — |
| 2000-11-06 | $6.65 | $8.06 | 924 | — | — |
| 2000-11-03 | $6.65 | $8.06 | 0 | — | — |
| 2000-11-02 | $6.65 | $8.06 | 0 | — | — |
| 2000-11-01 | $6.65 | $8.06 | 154 | — | — |
| 2000-10-31 | $7.14 | $8.65 | 924 | — | — |
| 2000-10-30 | $6.65 | $8.06 | 0 | — | — |
| 2000-10-27 | $6.65 | $8.06 | 34,206 | — | — |
| 2000-10-26 | $7.87 | $9.53 | 0 | — | — |
| 2000-10-25 | $7.87 | $9.53 | 0 | — | — |
| 2000-10-24 | $7.87 | $9.53 | 154 | — | — |
| 2000-10-23 | $7.06 | $8.55 | 154 | — | — |
| 2000-10-20 | $7.79 | $9.44 | 5,085 | — | — |
| 2000-10-19 | $7.54 | $9.14 | 308 | — | — |
| 2000-10-18 | $7.30 | $8.85 | 0 | — | — |
| 2000-10-17 | $7.30 | $8.85 | 0 | — | — |
| 2000-10-16 | $7.30 | $8.85 | 0 | — | — |
| 2000-10-13 | $7.30 | $8.85 | 0 | — | — |
| 2000-10-12 | $7.30 | $8.85 | 4,160 | — | — |
| 2000-10-11 | $7.06 | $8.55 | 154 | — | — |
| 2000-10-10 | $7.06 | $8.55 | 0 | — | — |
| 2000-10-09 | $7.06 | $8.55 | 1,233 | — | — |
| 2000-10-06 | $7.14 | $8.65 | 0 | — | — |
| 2000-10-05 | $7.14 | $8.65 | 0 | — | — |
| 2000-10-04 | $7.14 | $8.65 | 0 | — | — |
| 2000-10-03 | $7.14 | $8.65 | 13,405 | — | — |
| 2000-10-02 | $7.79 | $9.44 | 0 | — | — |
| 2000-09-29 | $7.79 | $9.44 | 154 | — | — |
| 2000-09-28 | $7.14 | $8.65 | 308 | — | — |
| 2000-09-27 | $7.06 | $8.55 | 0 | — | — |
| 2000-09-26 | $7.06 | $8.55 | 308 | — | — |
| 2000-09-25 | $7.06 | $8.55 | 154 | — | — |
| 2000-09-22 | $7.63 | $9.24 | 0 | — | — |
| 2000-09-21 | $7.63 | $9.24 | 1,079 | — | — |
| 2000-09-20 | $7.14 | $8.65 | 12,943 | — | — |
| 2000-09-19 | $6.98 | $8.45 | 154 | — | — |
| 2000-09-18 | $6.53 | $7.91 | 1,695 | — | — |
| 2000-09-15 | $6.57 | $7.96 | 6,625 | — | — |
| 2000-09-14 | $6.49 | $7.86 | 616 | — | — |
| 2000-09-13 | $6.49 | $7.86 | 3,082 | — | — |
| 2000-09-12 | $6.49 | $7.86 | 5,239 | — | — |
| 2000-09-11 | $6.57 | $7.96 | 6,317 | — | — |
| 2000-09-08 | $6.49 | $7.86 | 4,776 | — | — |
| 2000-09-07 | $6.49 | $7.86 | 2,465 | — | — |
| 2000-09-06 | $6.49 | $7.86 | 462 | — | — |
| 2000-09-05 | $6.49 | $7.86 | 5,393 | — | — |
| 2000-09-01 | $6.33 | $7.67 | 0 | — | — |
| 2000-08-31 | $6.33 | $7.67 | 0 | — | — |
| 2000-08-30 | $6.33 | $7.67 | 0 | — | — |
| 2000-08-29 | $6.45 | $7.71 | 308 | — | — |
| 2000-08-28 | $6.49 | $7.76 | 9,245 | — | — |
| 2000-08-25 | $6.08 | $7.28 | 0 | — | — |
| 2000-08-24 | $6.08 | $7.28 | 0 | — | — |
| 2000-08-23 | $6.08 | $7.28 | 154 | — | — |
| 2000-08-22 | $6.41 | $7.66 | 0 | — | — |
| 2000-08-21 | $6.41 | $7.66 | 15,408 | — | — |
| 2000-08-18 | $6.49 | $7.76 | 0 | — | — |
| 2000-08-17 | $6.49 | $7.76 | 616 | — | — |
| 2000-08-16 | $6.65 | $7.95 | 308 | — | — |
| 2000-08-15 | $6.00 | $7.18 | 0 | — | — |
| 2000-08-14 | $6.00 | $7.18 | 154 | — | — |
| 2000-08-11 | $6.00 | $7.18 | 154 | — | — |
| 2000-08-10 | $6.65 | $7.95 | 0 | — | — |
| 2000-08-09 | $6.65 | $7.95 | 462 | — | — |
| 2000-08-08 | $6.00 | $7.18 | 462 | — | — |
| 2000-08-07 | $6.49 | $7.76 | 0 | — | — |
| 2000-08-04 | $6.49 | $7.76 | 0 | — | — |
| 2000-08-03 | $6.49 | $7.76 | 154 | — | — |
| 2000-08-02 | $6.00 | $7.18 | 1,387 | — | — |
| 2000-08-01 | $5.84 | $6.98 | 0 | — | — |
| 2000-07-31 | $5.84 | $6.98 | 924 | — | — |
| 2000-07-28 | $5.84 | $6.98 | 0 | — | — |
| 2000-07-27 | $5.84 | $6.98 | 770 | — | — |
| 2000-07-26 | $5.84 | $6.98 | 0 | — | — |
| 2000-07-25 | $5.84 | $6.98 | 3,544 | — | — |
| 2000-07-24 | $6.33 | $7.57 | 0 | — | — |
| 2000-07-21 | $6.33 | $7.57 | 154 | — | — |
| 2000-07-20 | $6.33 | $7.57 | 0 | — | — |
| 2000-07-19 | $6.33 | $7.57 | 14,329 | — | — |
| 2000-07-18 | $6.98 | $8.34 | 616 | — | — |
| 2000-07-17 | $6.49 | $7.76 | 2,773 | — | — |
| 2000-07-14 | $6.53 | $7.81 | 462 | — | — |
| 2000-07-13 | $6.53 | $7.81 | 308 | — | — |
| 2000-07-12 | $6.98 | $8.34 | 0 | — | — |
| 2000-07-11 | $6.98 | $8.34 | 1,541 | — | — |
| 2000-07-10 | $6.65 | $7.95 | 4,160 | — | — |
| 2000-07-07 | $6.49 | $7.76 | 0 | — | — |
| 2000-07-06 | $6.49 | $7.76 | 0 | — | — |
| 2000-07-05 | $6.49 | $7.76 | 616 | — | — |
| 2000-07-03 | $6.08 | $7.28 | 1,079 | — | — |
| 2000-06-30 | $6.49 | $7.76 | 924 | — | — |
| 2000-06-29 | $6.25 | $7.47 | 0 | — | — |
| 2000-06-28 | $6.25 | $7.47 | 616 | — | — |
| 2000-06-27 | $6.49 | $7.76 | 6,009 | — | — |
| 2000-06-26 | $5.84 | $6.98 | 462 | — | — |
| 2000-06-23 | $6.98 | $8.34 | 1,541 | — | — |
| 2000-06-22 | $6.17 | $7.37 | 308 | — | — |
| 2000-06-21 | $6.49 | $7.76 | 1,233 | — | — |
| 2000-06-20 | $6.57 | $7.86 | 616 | — | — |
| 2000-06-19 | $6.90 | $8.25 | 1,695 | — | — |
| 2000-06-16 | $6.81 | $8.15 | 462 | — | — |
| 2000-06-15 | $6.81 | $8.15 | 1,695 | — | — |
| 2000-06-14 | $6.57 | $7.86 | 308 | — | — |
| 2000-06-13 | $6.81 | $8.15 | 13,405 | — | — |
| 2000-06-12 | $7.30 | $8.73 | 0 | — | — |
| 2000-06-09 | $7.30 | $8.73 | 770 | — | — |
| 2000-06-08 | $7.30 | $8.73 | 0 | — | — |
| 2000-06-07 | $7.30 | $8.73 | 0 | — | — |
| 2000-06-06 | $7.30 | $8.73 | 1,233 | — | — |
| 2000-06-05 | $8.44 | $10.09 | 1,695 | — | — |
| 2000-06-02 | $8.44 | $10.09 | 0 | — | — |
| 2000-06-01 | $8.44 | $10.09 | 0 | — | — |
| 2000-05-31 | $8.44 | $10.09 | 0 | — | — |
| 2000-05-30 | $8.44 | $10.09 | 308 | — | — |
| 2000-05-26 | $7.46 | $8.82 | 0 | — | — |
| 2000-05-25 | $7.46 | $8.82 | 0 | — | — |
| 2000-05-24 | $7.46 | $8.82 | 2,311 | — | — |
| 2000-05-23 | $7.46 | $8.82 | 0 | — | — |
| 2000-05-22 | $7.46 | $8.82 | 308 | — | — |
| 2000-05-19 | $8.44 | $9.97 | 0 | — | — |
| 2000-05-18 | $8.44 | $9.97 | 0 | — | — |
| 2000-05-17 | $8.44 | $9.97 | 2,003 | — | — |
| 2000-05-16 | $7.79 | $9.21 | 154 | — | — |
| 2000-05-15 | $8.44 | $9.97 | 308 | — | — |
| 2000-05-12 | $7.95 | $9.40 | 154 | — | — |
| 2000-05-11 | $9.01 | $10.65 | 1,079 | — | — |
| 2000-05-10 | $9.25 | $10.93 | 0 | — | — |
| 2000-05-09 | $9.25 | $10.93 | 154 | — | — |
| 2000-05-08 | $7.79 | $9.21 | 1,079 | — | — |
| 2000-05-05 | $8.60 | $10.17 | 616 | — | — |
| 2000-05-04 | $8.60 | $10.17 | 0 | — | — |
| 2000-05-03 | $8.60 | $10.17 | 0 | — | — |
| 2000-05-02 | $8.60 | $10.17 | 154 | — | — |
| 2000-05-01 | $9.25 | $10.93 | 154 | — | — |
| 2000-04-28 | $8.60 | $10.17 | 0 | — | — |
| 2000-04-27 | $8.60 | $10.17 | 18,027 | — | — |
| 2000-04-26 | $9.09 | $10.74 | 154 | — | — |
| 2000-04-25 | $9.09 | $10.74 | 1,541 | — | — |
| 2000-04-24 | $9.09 | $10.74 | 0 | — | — |
| 2000-04-20 | $9.09 | $10.74 | 616 | — | — |
| 2000-04-19 | $8.92 | $10.55 | 0 | — | — |
| 2000-04-18 | $8.92 | $10.55 | 0 | — | — |
| 2000-04-17 | $8.92 | $10.55 | 1,541 | — | — |
| 2000-04-14 | $9.41 | $11.13 | 0 | — | — |
| 2000-04-13 | $9.41 | $11.13 | 0 | — | — |
| 2000-04-12 | $9.41 | $11.13 | 0 | — | — |
| 2000-04-11 | $9.41 | $11.13 | 924 | — | — |
| 2000-04-10 | $9.22 | $10.90 | 9,091 | — | — |
| 2000-04-07 | $9.41 | $11.13 | 0 | — | — |
| 2000-04-06 | $9.41 | $11.13 | 3,236 | — | — |
| 2000-04-05 | $9.41 | $11.13 | 3,390 | — | — |
| 2000-04-04 | $8.19 | $9.69 | 0 | — | — |
| 2000-04-03 | $8.19 | $9.69 | 616 | — | — |
| 2000-03-31 | $9.09 | $10.74 | 0 | — | — |
| 2000-03-30 | $9.09 | $10.74 | 308 | — | — |
| 2000-03-29 | $9.09 | $10.74 | 0 | — | — |
| 2000-03-28 | $9.09 | $10.74 | 308 | — | — |
| 2000-03-27 | $8.44 | $9.97 | 1,541 | — | — |
| 2000-03-24 | $8.44 | $9.97 | 0 | — | — |
| 2000-03-23 | $8.44 | $9.97 | 154 | — | — |
| 2000-03-22 | $8.44 | $9.97 | 308 | — | — |
| 2000-03-21 | $8.76 | $10.36 | 616 | — | — |
| 2000-03-20 | $8.76 | $10.36 | 1,387 | — | — |
| 2000-03-17 | $8.88 | $10.50 | 462 | — | — |
| 2000-03-16 | $9.09 | $10.74 | 1,695 | — | — |
| 2000-03-15 | $8.36 | $9.88 | 1,233 | — | — |
| 2000-03-14 | $8.11 | $9.59 | 0 | — | — |
| 2000-03-13 | $8.11 | $9.59 | 2,311 | — | — |
| 2000-03-10 | $7.63 | $9.02 | 616 | — | — |
| 2000-03-09 | $7.79 | $9.21 | 154 | — | — |
| 2000-03-08 | $7.79 | $9.21 | 0 | — | — |
| 2000-03-07 | $7.79 | $9.21 | 308 | — | — |
| 2000-03-06 | $7.95 | $9.40 | 0 | — | — |
| 2000-03-03 | $7.95 | $9.40 | 0 | — | — |
| 2000-03-02 | $7.95 | $9.40 | 1,541 | — | — |
| 2000-03-01 | $7.95 | $9.40 | 770 | — | — |
| 2000-02-29 | $7.91 | $9.35 | 924 | — | — |
| 2000-02-28 | $7.95 | $9.30 | 616 | — | — |
| 2000-02-25 | $8.27 | $9.68 | 308 | — | — |
| 2000-02-24 | $8.27 | $9.68 | 0 | — | — |
| 2000-02-23 | $8.27 | $9.68 | 4,006 | — | — |
| 2000-02-22 | $7.63 | $8.92 | 0 | — | — |
| 2000-02-18 | $7.63 | $8.92 | 0 | — | — |
| 2000-02-17 | $7.63 | $8.92 | 1,079 | — | — |
| 2000-02-16 | $8.03 | $9.39 | 0 | — | — |
| 2000-02-15 | $8.03 | $9.39 | 0 | — | — |
| 2000-02-14 | $8.03 | $9.39 | 3,544 | — | — |
| 2000-02-11 | $7.63 | $8.92 | 8,012 | — | — |
| 2000-02-10 | $7.95 | $9.30 | 0 | — | — |
| 2000-02-09 | $7.95 | $9.30 | 11,094 | — | — |
| 2000-02-08 | $8.19 | $9.58 | 0 | — | — |
| 2000-02-07 | $8.19 | $9.58 | 462 | — | — |
| 2000-02-04 | $7.46 | $8.73 | 0 | — | — |
| 2000-02-03 | $7.46 | $8.73 | 308 | — | — |
| 2000-02-02 | $7.14 | $8.35 | 0 | — | — |
| 2000-02-01 | $7.14 | $8.35 | 1,233 | — | — |
| 2000-01-31 | $8.03 | $9.39 | 1,695 | — | — |
| 2000-01-28 | $7.71 | $9.01 | 154 | — | — |
| 2000-01-27 | $7.63 | $8.92 | 0 | — | — |
| 2000-01-26 | $7.63 | $8.92 | 0 | — | — |
| 2000-01-25 | $7.63 | $8.92 | 0 | — | — |
| 2000-01-24 | $7.63 | $8.92 | 770 | — | — |
| 2000-01-21 | $7.71 | $9.01 | 0 | — | — |
| 2000-01-20 | $7.71 | $9.01 | 2,465 | — | — |
| 2000-01-19 | $7.79 | $9.11 | 0 | — | — |
| 2000-01-18 | $7.79 | $9.11 | 1,541 | — | — |
| 2000-01-14 | $7.79 | $9.11 | 0 | — | — |
| 2000-01-13 | $7.79 | $9.11 | 2,157 | — | — |
| 2000-01-12 | $7.46 | $8.73 | 308 | — | — |
| 2000-01-11 | $7.30 | $8.54 | 8,628 | — | — |
| 2000-01-10 | $7.38 | $8.63 | 154 | — | — |
| 2000-01-07 | $7.38 | $8.63 | 42,372 | — | — |
| 2000-01-06 | $8.92 | $10.44 | 0 | — | — |
| 2000-01-05 | $8.92 | $10.44 | 6,780 | — | — |
| 2000-01-04 | $9.09 | $10.63 | 154 | — | — |
| 2000-01-03 | $8.76 | $10.25 | 15,716 | — | — |