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
- 1980-03-17 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 | $4.75 | $6.07 | 26,000 | — | — |
| 2000-12-28 | $4.94 | $6.31 | 18,100 | — | — |
| 2000-12-27 | $4.63 | $5.91 | 39,900 | — | — |
| 2000-12-26 | $4.75 | $6.07 | 13,100 | — | — |
| 2000-12-22 | $4.88 | $6.23 | 7,500 | — | — |
| 2000-12-21 | $5.38 | $6.87 | 6,900 | — | — |
| 2000-12-20 | $5.63 | $7.19 | 38,700 | — | — |
| 2000-12-19 | $5.38 | $6.87 | 18,900 | — | — |
| 2000-12-18 | $5.55 | $7.09 | 71,200 | — | — |
| 2000-12-15 | $5.50 | $7.03 | 43,600 | — | — |
| 2000-12-14 | $5.56 | $7.11 | 56,400 | — | — |
| 2000-12-13 | $5.50 | $7.03 | 20,900 | — | — |
| 2000-12-12 | $5.06 | $6.47 | 23,300 | — | — |
| 2000-12-11 | $4.92 | $6.29 | 29,500 | — | — |
| 2000-12-08 | $4.75 | $6.07 | 0 | — | — |
| 2000-12-07 | $4.75 | $6.07 | 56,500 | — | — |
| 2000-12-06 | $4.92 | $6.29 | 13,700 | — | — |
| 2000-12-05 | $4.88 | $6.23 | 2,700 | — | — |
| 2000-12-04 | $4.94 | $6.31 | 33,400 | — | — |
| 2000-12-01 | $4.94 | $6.31 | 47,000 | — | — |
| 2000-11-30 | $4.88 | $6.23 | 11,700 | — | — |
| 2000-11-29 | $4.75 | $6.07 | 100 | — | — |
| 2000-11-28 | $4.94 | $6.31 | 64,400 | — | — |
| 2000-11-27 | $5.13 | $6.55 | 35,000 | — | — |
| 2000-11-24 | $4.94 | $6.31 | 3,800 | — | — |
| 2000-11-22 | $4.88 | $6.23 | 8,900 | — | — |
| 2000-11-21 | $5.00 | $6.39 | 25,400 | — | — |
| 2000-11-20 | $4.63 | $5.91 | 15,400 | — | — |
| 2000-11-17 | $4.81 | $6.15 | 8,500 | — | — |
| 2000-11-16 | $4.94 | $6.31 | 5,200 | — | — |
| 2000-11-15 | $4.75 | $6.07 | 48,200 | — | — |
| 2000-11-14 | $4.88 | $6.23 | 27,500 | — | — |
| 2000-11-13 | $4.88 | $6.23 | 23,500 | — | — |
| 2000-11-10 | $5.00 | $6.33 | 9,000 | — | — |
| 2000-11-09 | $5.00 | $6.33 | 1,000 | — | — |
| 2000-11-08 | $5.00 | $6.33 | 23,200 | — | — |
| 2000-11-07 | $4.88 | $6.17 | 33,100 | — | — |
| 2000-11-06 | $5.00 | $6.33 | 10,400 | — | — |
| 2000-11-03 | $5.00 | $6.33 | 36,200 | — | — |
| 2000-11-02 | $4.69 | $5.93 | 18,500 | — | — |
| 2000-11-01 | $4.88 | $6.17 | 7,300 | — | — |
| 2000-10-31 | $4.81 | $6.09 | 23,600 | — | — |
| 2000-10-30 | $4.88 | $6.17 | 6,700 | — | — |
| 2000-10-27 | $5.00 | $6.33 | 7,700 | — | — |
| 2000-10-26 | $5.31 | $6.72 | 11,800 | — | — |
| 2000-10-25 | $5.13 | $6.49 | 6,600 | — | — |
| 2000-10-24 | $5.00 | $6.33 | 12,500 | — | — |
| 2000-10-23 | $5.63 | $7.12 | 4,000 | — | — |
| 2000-10-20 | $5.38 | $6.80 | 3,600 | — | — |
| 2000-10-19 | $5.38 | $6.80 | 2,600 | — | — |
| 2000-10-18 | $5.16 | $6.52 | 7,800 | — | — |
| 2000-10-17 | $5.06 | $6.41 | 35,900 | — | — |
| 2000-10-16 | $5.00 | $6.33 | 109,300 | — | — |
| 2000-10-13 | $6.00 | $7.59 | 15,700 | — | — |
| 2000-10-12 | $6.00 | $7.59 | 2,500 | — | — |
| 2000-10-11 | $5.75 | $7.28 | 13,100 | — | — |
| 2000-10-10 | $5.50 | $6.96 | 61,000 | — | — |
| 2000-10-09 | $6.00 | $7.59 | 2,800 | — | — |
| 2000-10-06 | $6.00 | $7.59 | 0 | — | — |
| 2000-10-05 | $6.00 | $7.59 | 3,400 | — | — |
| 2000-10-04 | $6.00 | $7.59 | 14,900 | — | — |
| 2000-10-03 | $5.81 | $7.36 | 1,100 | — | — |
| 2000-10-02 | $6.19 | $7.83 | 11,600 | — | — |
| 2000-09-29 | $5.94 | $7.51 | 6,100 | — | — |
| 2000-09-28 | $5.88 | $7.43 | 8,700 | — | — |
| 2000-09-27 | $6.00 | $7.59 | 6,500 | — | — |
| 2000-09-26 | $6.00 | $7.59 | 4,000 | — | — |
| 2000-09-25 | $6.00 | $7.59 | 100 | — | — |
| 2000-09-22 | $6.38 | $8.07 | 0 | — | — |
| 2000-09-21 | $6.38 | $8.07 | 0 | — | — |
| 2000-09-20 | $6.38 | $8.07 | 3,800 | — | — |
| 2000-09-19 | $6.25 | $7.91 | 0 | — | — |
| 2000-09-18 | $6.25 | $7.91 | 63,900 | — | — |
| 2000-09-15 | $6.50 | $8.23 | 3,200 | — | — |
| 2000-09-14 | $6.38 | $8.07 | 5,900 | — | — |
| 2000-09-13 | $6.31 | $7.99 | 22,100 | — | — |
| 2000-09-12 | $6.50 | $8.23 | 27,300 | — | — |
| 2000-09-11 | $6.88 | $8.70 | 3,200 | — | — |
| 2000-09-08 | $7.00 | $8.86 | 1,600 | — | — |
| 2000-09-07 | $6.81 | $8.62 | 3,700 | — | — |
| 2000-09-06 | $7.00 | $8.86 | 8,200 | — | — |
| 2000-09-05 | $6.66 | $8.42 | 500 | — | — |
| 2000-09-01 | $6.88 | $8.70 | 3,700 | — | — |
| 2000-08-31 | $6.63 | $8.38 | 7,500 | — | — |
| 2000-08-30 | $6.88 | $8.70 | 700 | — | — |
| 2000-08-29 | $6.75 | $8.54 | 1,800 | — | — |
| 2000-08-28 | $6.56 | $8.30 | 1,100 | — | — |
| 2000-08-25 | $7.00 | $8.86 | 1,100 | — | — |
| 2000-08-24 | $6.88 | $8.70 | 11,800 | — | — |
| 2000-08-23 | $6.75 | $8.54 | 6,200 | — | — |
| 2000-08-22 | $6.75 | $8.54 | 15,000 | — | — |
| 2000-08-21 | $6.75 | $8.54 | 5,300 | — | — |
| 2000-08-18 | $6.75 | $8.54 | 3,700 | — | — |
| 2000-08-17 | $6.75 | $8.54 | 16,400 | — | — |
| 2000-08-16 | $6.88 | $8.70 | 5,100 | — | — |
| 2000-08-15 | $6.94 | $8.78 | 9,800 | — | — |
| 2000-08-14 | $6.94 | $8.78 | 700 | — | — |
| 2000-08-11 | $6.94 | $8.78 | 600 | — | — |
| 2000-08-10 | $7.00 | $8.79 | 1,700 | — | — |
| 2000-08-09 | $6.81 | $8.56 | 9,800 | — | — |
| 2000-08-08 | $7.13 | $8.95 | 18,100 | — | — |
| 2000-08-07 | $7.25 | $9.11 | 1,000 | — | — |
| 2000-08-04 | $7.13 | $8.95 | 100 | — | — |
| 2000-08-03 | $7.38 | $9.27 | 4,700 | — | — |
| 2000-08-02 | $7.13 | $8.95 | 8,200 | — | — |
| 2000-08-01 | $7.06 | $8.87 | 10,800 | — | — |
| 2000-07-31 | $6.75 | $8.48 | 10,900 | — | — |
| 2000-07-28 | $6.63 | $8.32 | 4,400 | — | — |
| 2000-07-27 | $7.00 | $8.79 | 1,700 | — | — |
| 2000-07-26 | $7.19 | $9.03 | 1,100 | — | — |
| 2000-07-25 | $7.25 | $9.11 | 1,500 | — | — |
| 2000-07-24 | $7.38 | $9.27 | 5,200 | — | — |
| 2000-07-21 | $7.31 | $9.19 | 1,400 | — | — |
| 2000-07-20 | $7.13 | $8.95 | 100 | — | — |
| 2000-07-19 | $7.13 | $8.95 | 200 | — | — |
| 2000-07-18 | $7.38 | $9.27 | 600 | — | — |
| 2000-07-17 | $7.38 | $9.27 | 8,600 | — | — |
| 2000-07-14 | $7.38 | $9.27 | 6,100 | — | — |
| 2000-07-13 | $6.75 | $8.48 | 2,200 | — | — |
| 2000-07-12 | $7.00 | $8.79 | 100 | — | — |
| 2000-07-11 | $7.00 | $8.79 | 2,000 | — | — |
| 2000-07-10 | $7.13 | $8.95 | 4,900 | — | — |
| 2000-07-07 | $7.25 | $9.11 | 3,500 | — | — |
| 2000-07-06 | $6.75 | $8.48 | 3,500 | — | — |
| 2000-07-05 | $6.75 | $8.48 | 7,200 | — | — |
| 2000-07-03 | $7.00 | $8.79 | 100 | — | — |
| 2000-06-30 | $7.11 | $8.93 | 5,300 | — | — |
| 2000-06-29 | $6.88 | $8.64 | 7,300 | — | — |
| 2000-06-28 | $6.75 | $8.48 | 8,100 | — | — |
| 2000-06-27 | $6.81 | $8.56 | 3,600 | — | — |
| 2000-06-26 | $6.88 | $8.64 | 200 | — | — |
| 2000-06-23 | $7.25 | $9.11 | 5,800 | — | — |
| 2000-06-22 | $7.38 | $9.27 | 900 | — | — |
| 2000-06-21 | $7.31 | $9.19 | 6,000 | — | — |
| 2000-06-20 | $7.25 | $9.11 | 3,100 | — | — |
| 2000-06-19 | $7.25 | $9.11 | 43,400 | — | — |
| 2000-06-16 | $7.63 | $9.58 | 5,000 | — | — |
| 2000-06-15 | $7.63 | $9.58 | 14,500 | — | — |
| 2000-06-14 | $7.00 | $8.79 | 1,300 | — | — |
| 2000-06-13 | $7.00 | $8.79 | 16,300 | — | — |
| 2000-06-12 | $7.00 | $8.79 | 4,200 | — | — |
| 2000-06-09 | $6.75 | $8.48 | 700 | — | — |
| 2000-06-08 | $7.00 | $8.79 | 800 | — | — |
| 2000-06-07 | $6.88 | $8.64 | 0 | — | — |
| 2000-06-06 | $6.88 | $8.64 | 1,300 | — | — |
| 2000-06-05 | $6.63 | $8.32 | 1,700 | — | — |
| 2000-06-02 | $7.00 | $8.79 | 7,400 | — | — |
| 2000-06-01 | $6.63 | $8.32 | 30,700 | — | — |
| 2000-05-31 | $7.38 | $9.27 | 200 | — | — |
| 2000-05-30 | $7.56 | $9.50 | 20,500 | — | — |
| 2000-05-26 | $7.56 | $9.50 | 6,400 | — | — |
| 2000-05-25 | $7.56 | $9.50 | 7,800 | — | — |
| 2000-05-24 | $7.06 | $8.87 | 200 | — | — |
| 2000-05-23 | $7.31 | $9.19 | 0 | — | — |
| 2000-05-22 | $7.31 | $9.19 | 100 | — | — |
| 2000-05-19 | $7.63 | $9.58 | 1,800 | — | — |
| 2000-05-18 | $7.63 | $9.58 | 32,000 | — | — |
| 2000-05-17 | $6.75 | $8.48 | 2,000 | — | — |
| 2000-05-16 | $6.75 | $8.48 | 4,600 | — | — |
| 2000-05-15 | $6.88 | $8.64 | 10,700 | — | — |
| 2000-05-12 | $6.63 | $8.32 | 1,400 | — | — |
| 2000-05-11 | $6.88 | $8.64 | 100 | — | — |
| 2000-05-10 | $6.50 | $8.10 | 34,400 | — | — |
| 2000-05-09 | $6.81 | $8.49 | 13,500 | — | — |
| 2000-05-08 | $6.88 | $8.57 | 17,300 | — | — |
| 2000-05-05 | $6.88 | $8.57 | 13,900 | — | — |
| 2000-05-04 | $6.94 | $8.65 | 2,500 | — | — |
| 2000-05-03 | $7.00 | $8.73 | 2,000 | — | — |
| 2000-05-02 | $7.50 | $9.35 | 3,000 | — | — |
| 2000-05-01 | $7.25 | $9.04 | 800 | — | — |
| 2000-04-28 | $7.75 | $9.66 | 5,500 | — | — |
| 2000-04-27 | $7.69 | $9.58 | 25,500 | — | — |
| 2000-04-26 | $7.25 | $9.04 | 20,400 | — | — |
| 2000-04-25 | $7.00 | $8.73 | 5,900 | — | — |
| 2000-04-24 | $7.13 | $8.88 | 4,000 | — | — |
| 2000-04-20 | $7.25 | $9.04 | 0 | — | — |
| 2000-04-19 | $7.25 | $9.04 | 0 | — | — |
| 2000-04-18 | $7.25 | $9.04 | 14,700 | — | — |
| 2000-04-17 | $7.00 | $8.73 | 11,000 | — | — |
| 2000-04-14 | $7.50 | $9.35 | 3,500 | — | — |
| 2000-04-13 | $7.63 | $9.51 | 11,600 | — | — |
| 2000-04-12 | $7.25 | $9.04 | 5,300 | — | — |
| 2000-04-11 | $7.25 | $9.04 | 14,000 | — | — |
| 2000-04-10 | $7.34 | $9.16 | 9,200 | — | — |
| 2000-04-07 | $7.41 | $9.23 | 4,200 | — | — |
| 2000-04-06 | $7.44 | $9.27 | 4,100 | — | — |
| 2000-04-05 | $7.25 | $9.04 | 14,400 | — | — |
| 2000-04-04 | $7.25 | $9.04 | 9,700 | — | — |
| 2000-04-03 | $7.25 | $9.04 | 24,000 | — | — |
| 2000-03-31 | $7.38 | $9.19 | 6,000 | — | — |
| 2000-03-30 | $7.25 | $9.04 | 3,800 | — | — |
| 2000-03-29 | $7.47 | $9.31 | 4,200 | — | — |
| 2000-03-28 | $7.25 | $9.04 | 36,500 | — | — |
| 2000-03-27 | $7.38 | $9.19 | 61,700 | — | — |
| 2000-03-24 | $7.56 | $9.43 | 14,100 | — | — |
| 2000-03-23 | $7.63 | $9.51 | 15,100 | — | — |
| 2000-03-22 | $7.94 | $9.90 | 43,400 | — | — |
| 2000-03-21 | $7.63 | $9.51 | 19,400 | — | — |
| 2000-03-20 | $7.88 | $9.82 | 400 | — | — |
| 2000-03-17 | $7.75 | $9.66 | 14,700 | — | — |
| 2000-03-16 | $7.56 | $9.43 | 28,500 | — | — |
| 2000-03-15 | $7.75 | $9.66 | 8,800 | — | — |
| 2000-03-14 | $7.75 | $9.66 | 8,900 | — | — |
| 2000-03-13 | $7.63 | $9.51 | 2,600 | — | — |
| 2000-03-10 | $7.84 | $9.78 | 3,200 | — | — |
| 2000-03-09 | $8.06 | $10.05 | 18,500 | — | — |
| 2000-03-08 | $7.56 | $9.43 | 22,100 | — | — |
| 2000-03-07 | $7.69 | $9.58 | 29,900 | — | — |
| 2000-03-06 | $7.75 | $9.66 | 3,400 | — | — |
| 2000-03-03 | $7.72 | $9.62 | 18,700 | — | — |
| 2000-03-02 | $7.66 | $9.54 | 10,100 | — | — |
| 2000-03-01 | $7.50 | $9.35 | 31,100 | — | — |
| 2000-02-29 | $7.50 | $9.35 | 1,500 | — | — |
| 2000-02-28 | $8.00 | $9.97 | 39,600 | — | — |
| 2000-02-25 | $7.50 | $9.35 | 11,700 | — | — |
| 2000-02-24 | $7.50 | $9.35 | 23,100 | — | — |
| 2000-02-23 | $7.19 | $8.96 | 12,600 | — | — |
| 2000-02-22 | $7.31 | $9.12 | 8,500 | — | — |
| 2000-02-18 | $7.81 | $9.74 | 1,900 | — | — |
| 2000-02-17 | $7.69 | $9.58 | 10,200 | — | — |
| 2000-02-16 | $7.72 | $9.62 | 12,200 | — | — |
| 2000-02-15 | $7.75 | $9.66 | 8,800 | — | — |
| 2000-02-14 | $7.38 | $9.19 | 17,300 | — | — |
| 2000-02-11 | $7.50 | $9.35 | 0 | — | — |
| 2000-02-10 | $7.50 | $9.29 | 21,300 | — | — |
| 2000-02-09 | $7.44 | $9.21 | 35,900 | — | — |
| 2000-02-08 | $7.44 | $9.21 | 16,400 | — | — |
| 2000-02-07 | $7.50 | $9.29 | 23,900 | — | — |
| 2000-02-04 | $7.56 | $9.37 | 9,600 | — | — |
| 2000-02-03 | $7.63 | $9.44 | 32,500 | — | — |
| 2000-02-02 | $7.72 | $9.56 | 5,100 | — | — |
| 2000-02-01 | $7.75 | $9.60 | 1,200 | — | — |
| 2000-01-31 | $7.88 | $9.75 | 14,600 | — | — |
| 2000-01-28 | $7.56 | $9.37 | 3,000 | — | — |
| 2000-01-27 | $7.63 | $9.44 | 23,400 | — | — |
| 2000-01-26 | $7.88 | $9.75 | 9,500 | — | — |
| 2000-01-25 | $7.50 | $9.29 | 5,800 | — | — |
| 2000-01-24 | $7.50 | $9.29 | 4,700 | — | — |
| 2000-01-21 | $7.63 | $9.44 | 7,500 | — | — |
| 2000-01-20 | $7.69 | $9.52 | 17,100 | — | — |
| 2000-01-19 | $8.13 | $10.06 | 5,900 | — | — |
| 2000-01-18 | $8.63 | $10.68 | 8,000 | — | — |
| 2000-01-14 | $8.50 | $10.53 | 5,000 | — | — |
| 2000-01-13 | $7.50 | $9.29 | 9,900 | — | — |
| 2000-01-12 | $7.38 | $9.13 | 448,700 | — | — |
| 2000-01-11 | $7.75 | $9.60 | 15,500 | — | — |
| 2000-01-10 | $8.75 | $10.84 | 7,800 | — | — |
| 2000-01-07 | $9.00 | $11.15 | 7,400 | — | — |
| 2000-01-06 | $8.63 | $10.68 | 7,300 | — | — |
| 2000-01-05 | $7.75 | $9.60 | 15,400 | — | — |
| 2000-01-04 | $8.25 | $10.22 | 26,900 | — | — |
| 2000-01-03 | $7.50 | $9.29 | 2,900 | — | — |