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
- 1973-05-03 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 | $5.38 | $6.93 | 97,100 | — | — |
| 2000-12-28 | $5.47 | $7.05 | 48,100 | — | — |
| 2000-12-27 | $5.50 | $7.09 | 116,000 | — | — |
| 2000-12-26 | $5.55 | $7.15 | 110,100 | — | — |
| 2000-12-22 | $5.48 | $7.07 | 164,500 | — | — |
| 2000-12-21 | $5.25 | $6.77 | 320,900 | — | — |
| 2000-12-20 | $4.88 | $6.28 | 31,900 | — | — |
| 2000-12-19 | $5.06 | $6.53 | 41,700 | — | — |
| 2000-12-18 | $4.88 | $6.28 | 81,500 | — | — |
| 2000-12-15 | $5.38 | $6.93 | 93,700 | — | — |
| 2000-12-14 | $5.16 | $6.65 | 7,100 | — | — |
| 2000-12-13 | $5.16 | $6.65 | 59,500 | — | — |
| 2000-12-12 | $5.00 | $6.45 | 96,300 | — | — |
| 2000-12-11 | $5.47 | $7.05 | 26,200 | — | — |
| 2000-12-08 | $5.19 | $6.69 | 14,000 | — | — |
| 2000-12-07 | $5.19 | $6.69 | 66,500 | — | — |
| 2000-12-06 | $4.88 | $6.28 | 26,400 | — | — |
| 2000-12-05 | $5.00 | $6.45 | 21,200 | — | — |
| 2000-12-04 | $4.94 | $6.36 | 27,400 | — | — |
| 2000-12-01 | $4.94 | $6.36 | 54,000 | — | — |
| 2000-11-30 | $4.78 | $6.16 | 68,700 | — | — |
| 2000-11-29 | $5.16 | $6.65 | 37,100 | — | — |
| 2000-11-28 | $5.31 | $6.85 | 5,200 | — | — |
| 2000-11-27 | $5.28 | $6.81 | 60,800 | — | — |
| 2000-11-24 | $5.50 | $7.09 | 1,200 | — | — |
| 2000-11-22 | $5.38 | $6.93 | 55,200 | — | — |
| 2000-11-21 | $5.69 | $7.33 | 54,400 | — | — |
| 2000-11-20 | $5.81 | $7.49 | 41,300 | — | — |
| 2000-11-17 | $5.56 | $7.17 | 23,200 | — | — |
| 2000-11-16 | $5.38 | $6.93 | 18,600 | — | — |
| 2000-11-15 | $5.56 | $7.17 | 24,500 | — | — |
| 2000-11-14 | $5.66 | $7.29 | 23,100 | — | — |
| 2000-11-13 | $5.75 | $7.41 | 36,400 | — | — |
| 2000-11-10 | $5.72 | $7.37 | 31,600 | — | — |
| 2000-11-09 | $5.84 | $7.53 | 98,400 | — | — |
| 2000-11-08 | $5.88 | $7.57 | 136,500 | — | — |
| 2000-11-07 | $5.56 | $7.17 | 51,300 | — | — |
| 2000-11-06 | $5.75 | $7.41 | 41,600 | — | — |
| 2000-11-03 | $5.50 | $7.09 | 12,300 | — | — |
| 2000-11-02 | $5.50 | $7.09 | 29,100 | — | — |
| 2000-11-01 | $5.50 | $7.09 | 47,800 | — | — |
| 2000-10-31 | $5.25 | $6.77 | 197,300 | — | — |
| 2000-10-30 | $5.00 | $6.45 | 96,100 | — | — |
| 2000-10-27 | $5.75 | $7.41 | 99,700 | — | — |
| 2000-10-26 | $5.59 | $7.21 | 49,300 | — | — |
| 2000-10-25 | $5.63 | $7.18 | 136,300 | — | — |
| 2000-10-24 | $5.50 | $7.02 | 84,800 | — | — |
| 2000-10-23 | $5.25 | $6.70 | 97,900 | — | — |
| 2000-10-20 | $5.13 | $6.54 | 46,400 | — | — |
| 2000-10-19 | $5.13 | $6.54 | 48,000 | — | — |
| 2000-10-18 | $5.13 | $6.54 | 53,300 | — | — |
| 2000-10-17 | $5.31 | $6.78 | 54,400 | — | — |
| 2000-10-16 | $5.59 | $7.14 | 79,100 | — | — |
| 2000-10-13 | $5.56 | $7.10 | 192,600 | — | — |
| 2000-10-12 | $5.75 | $7.34 | 101,800 | — | — |
| 2000-10-11 | $5.67 | $7.24 | 131,100 | — | — |
| 2000-10-10 | $5.69 | $7.26 | 64,400 | — | — |
| 2000-10-09 | $5.75 | $7.34 | 36,500 | — | — |
| 2000-10-06 | $5.75 | $7.34 | 62,100 | — | — |
| 2000-10-05 | $5.94 | $7.58 | 150,400 | — | — |
| 2000-10-04 | $5.94 | $7.58 | 109,500 | — | — |
| 2000-10-03 | $5.81 | $7.42 | 126,700 | — | — |
| 2000-10-02 | $5.75 | $7.34 | 71,200 | — | — |
| 2000-09-29 | $5.69 | $7.26 | 50,400 | — | — |
| 2000-09-28 | $5.56 | $7.10 | 112,400 | — | — |
| 2000-09-27 | $5.38 | $6.86 | 51,000 | — | — |
| 2000-09-26 | $5.31 | $6.78 | 21,400 | — | — |
| 2000-09-25 | $5.47 | $6.98 | 138,200 | — | — |
| 2000-09-22 | $5.06 | $6.46 | 49,400 | — | — |
| 2000-09-21 | $5.42 | $6.92 | 357,600 | — | — |
| 2000-09-20 | $5.16 | $6.58 | 57,800 | — | — |
| 2000-09-19 | $5.13 | $6.54 | 113,900 | — | — |
| 2000-09-18 | $5.25 | $6.70 | 265,900 | — | — |
| 2000-09-15 | $5.34 | $6.82 | 55,600 | — | — |
| 2000-09-14 | $5.19 | $6.62 | 180,200 | — | — |
| 2000-09-13 | $4.97 | $6.34 | 72,100 | — | — |
| 2000-09-12 | $5.25 | $6.70 | 161,000 | — | — |
| 2000-09-11 | $4.91 | $6.26 | 226,500 | — | — |
| 2000-09-08 | $4.88 | $6.23 | 98,900 | — | — |
| 2000-09-07 | $4.78 | $6.11 | 98,100 | — | — |
| 2000-09-06 | $4.78 | $6.11 | 133,700 | — | — |
| 2000-09-05 | $4.63 | $5.91 | 269,000 | — | — |
| 2000-09-01 | $4.34 | $5.55 | 94,600 | — | — |
| 2000-08-31 | $4.44 | $5.67 | 122,800 | — | — |
| 2000-08-30 | $4.19 | $5.35 | 66,900 | — | — |
| 2000-08-29 | $4.25 | $5.43 | 241,500 | — | — |
| 2000-08-28 | $4.00 | $5.11 | 137,900 | — | — |
| 2000-08-25 | $4.00 | $5.11 | 60,300 | — | — |
| 2000-08-24 | $4.06 | $5.19 | 146,100 | — | — |
| 2000-08-23 | $4.06 | $5.19 | 217,100 | — | — |
| 2000-08-22 | $4.00 | $5.11 | 139,100 | — | — |
| 2000-08-21 | $4.00 | $5.11 | 194,500 | — | — |
| 2000-08-18 | $4.06 | $5.19 | 154,300 | — | — |
| 2000-08-17 | $4.13 | $5.27 | 62,800 | — | — |
| 2000-08-16 | $4.03 | $5.15 | 348,600 | — | — |
| 2000-08-15 | $4.06 | $5.19 | 143,500 | — | — |
| 2000-08-14 | $3.94 | $5.03 | 19,100 | — | — |
| 2000-08-11 | $4.00 | $5.11 | 104,700 | — | — |
| 2000-08-10 | $4.00 | $5.11 | 143,600 | — | — |
| 2000-08-09 | $4.00 | $5.04 | 64,000 | — | — |
| 2000-08-08 | $4.00 | $5.04 | 219,500 | — | — |
| 2000-08-07 | $4.06 | $5.12 | 142,100 | — | — |
| 2000-08-04 | $3.97 | $5.00 | 87,100 | — | — |
| 2000-08-03 | $3.88 | $4.88 | 215,700 | — | — |
| 2000-08-02 | $3.88 | $4.88 | 277,700 | — | — |
| 2000-08-01 | $4.00 | $5.04 | 153,400 | — | — |
| 2000-07-31 | $4.25 | $5.36 | 297,100 | — | — |
| 2000-07-28 | $4.31 | $5.43 | 28,500 | — | — |
| 2000-07-27 | $4.31 | $5.43 | 50,000 | — | — |
| 2000-07-26 | $4.41 | $5.55 | 164,800 | — | — |
| 2000-07-25 | $4.41 | $5.55 | 357,200 | — | — |
| 2000-07-24 | $4.31 | $5.43 | 316,800 | — | — |
| 2000-07-21 | $4.41 | $5.55 | 130,600 | — | — |
| 2000-07-20 | $4.50 | $5.67 | 81,600 | — | — |
| 2000-07-19 | $4.50 | $5.67 | 347,600 | — | — |
| 2000-07-18 | $4.13 | $5.20 | 148,400 | — | — |
| 2000-07-17 | $4.03 | $5.08 | 172,500 | — | — |
| 2000-07-14 | $4.00 | $5.04 | 55,000 | — | — |
| 2000-07-13 | $4.00 | $5.04 | 86,000 | — | — |
| 2000-07-12 | $4.00 | $5.04 | 214,600 | — | — |
| 2000-07-11 | $3.94 | $4.96 | 107,400 | — | — |
| 2000-07-10 | $3.91 | $4.92 | 97,200 | — | — |
| 2000-07-07 | $3.66 | $4.61 | 377,500 | — | — |
| 2000-07-06 | $4.00 | $5.04 | 154,500 | — | — |
| 2000-07-05 | $4.00 | $5.04 | 195,800 | — | — |
| 2000-07-03 | $3.94 | $4.96 | 217,400 | — | — |
| 2000-06-30 | $3.53 | $4.45 | 1,072,700 | — | — |
| 2000-06-29 | $3.63 | $4.57 | 1,756,200 | — | — |
| 2000-06-28 | $3.94 | $4.96 | 227,400 | — | — |
| 2000-06-27 | $3.91 | $4.92 | 153,500 | — | — |
| 2000-06-26 | $4.00 | $5.04 | 112,600 | — | — |
| 2000-06-23 | $4.03 | $5.08 | 67,500 | — | — |
| 2000-06-22 | $3.84 | $4.84 | 109,400 | — | — |
| 2000-06-21 | $3.94 | $4.96 | 213,300 | — | — |
| 2000-06-20 | $3.88 | $4.88 | 283,600 | — | — |
| 2000-06-19 | $3.97 | $5.00 | 146,700 | — | — |
| 2000-06-16 | $3.63 | $4.57 | 260,800 | — | — |
| 2000-06-15 | $3.56 | $4.49 | 270,600 | — | — |
| 2000-06-14 | $3.94 | $4.96 | 210,600 | — | — |
| 2000-06-13 | $3.94 | $4.96 | 302,800 | — | — |
| 2000-06-12 | $4.00 | $5.04 | 244,200 | — | — |
| 2000-06-09 | $4.06 | $5.12 | 218,500 | — | — |
| 2000-06-08 | $4.00 | $5.04 | 226,900 | — | — |
| 2000-06-07 | $4.03 | $5.08 | 239,000 | — | — |
| 2000-06-06 | $4.00 | $5.04 | 117,100 | — | — |
| 2000-06-05 | $4.06 | $5.12 | 115,300 | — | — |
| 2000-06-02 | $3.94 | $4.96 | 115,400 | — | — |
| 2000-06-01 | $4.00 | $5.04 | 108,400 | — | — |
| 2000-05-31 | $4.13 | $5.20 | 132,000 | — | — |
| 2000-05-30 | $4.25 | $5.36 | 119,800 | — | — |
| 2000-05-26 | $4.25 | $5.36 | 127,600 | — | — |
| 2000-05-25 | $4.38 | $5.51 | 335,000 | — | — |
| 2000-05-24 | $4.31 | $5.43 | 312,800 | — | — |
| 2000-05-23 | $4.19 | $5.28 | 320,300 | — | — |
| 2000-05-22 | $4.19 | $5.28 | 86,900 | — | — |
| 2000-05-19 | $4.13 | $5.20 | 343,200 | — | — |
| 2000-05-18 | $4.31 | $5.43 | 475,300 | — | — |
| 2000-05-17 | $3.78 | $4.76 | 209,400 | — | — |
| 2000-05-16 | $3.73 | $4.71 | 276,400 | — | — |
| 2000-05-15 | $3.69 | $4.65 | 137,400 | — | — |
| 2000-05-12 | $3.75 | $4.73 | 184,100 | — | — |
| 2000-05-11 | $3.75 | $4.73 | 228,300 | — | — |
| 2000-05-10 | $3.69 | $4.65 | 165,200 | — | — |
| 2000-05-09 | $3.69 | $4.65 | 91,600 | — | — |
| 2000-05-08 | $3.84 | $4.84 | 83,100 | — | — |
| 2000-05-05 | $3.88 | $4.88 | 163,000 | — | — |
| 2000-05-04 | $3.88 | $4.88 | 264,600 | — | — |
| 2000-05-03 | $3.56 | $4.49 | 718,200 | — | — |
| 2000-05-02 | $3.53 | $4.45 | 346,000 | — | — |
| 2000-05-01 | $3.56 | $4.49 | 154,000 | — | — |
| 2000-04-28 | $3.56 | $4.49 | 295,500 | — | — |
| 2000-04-27 | $3.88 | $4.88 | 78,800 | — | — |
| 2000-04-26 | $4.00 | $4.97 | 423,600 | — | — |
| 2000-04-25 | $4.06 | $5.05 | 201,500 | — | — |
| 2000-04-24 | $4.03 | $5.01 | 134,400 | — | — |
| 2000-04-20 | $4.16 | $5.17 | 183,800 | — | — |
| 2000-04-19 | $4.25 | $5.28 | 141,400 | — | — |
| 2000-04-18 | $4.19 | $5.21 | 65,900 | — | — |
| 2000-04-17 | $4.25 | $5.28 | 240,800 | — | — |
| 2000-04-14 | $4.47 | $5.56 | 177,600 | — | — |
| 2000-04-13 | $4.63 | $5.75 | 1,071,400 | — | — |
| 2000-04-12 | $4.81 | $5.98 | 651,600 | — | — |
| 2000-04-11 | $4.31 | $5.36 | 97,200 | — | — |
| 2000-04-10 | $4.13 | $5.13 | 159,200 | — | — |
| 2000-04-07 | $4.19 | $5.21 | 74,500 | — | — |
| 2000-04-06 | $4.19 | $5.21 | 211,100 | — | — |
| 2000-04-05 | $4.19 | $5.21 | 279,200 | — | — |
| 2000-04-04 | $4.06 | $5.05 | 181,100 | — | — |
| 2000-04-03 | $4.03 | $5.01 | 87,100 | — | — |
| 2000-03-31 | $3.97 | $4.93 | 152,100 | — | — |
| 2000-03-30 | $4.06 | $5.05 | 134,100 | — | — |
| 2000-03-29 | $4.19 | $5.21 | 42,600 | — | — |
| 2000-03-28 | $4.00 | $4.97 | 63,500 | — | — |
| 2000-03-27 | $4.06 | $5.05 | 162,100 | — | — |
| 2000-03-24 | $3.88 | $4.82 | 229,200 | — | — |
| 2000-03-23 | $4.00 | $4.97 | 244,800 | — | — |
| 2000-03-22 | $4.13 | $5.13 | 101,100 | — | — |
| 2000-03-21 | $4.13 | $5.13 | 389,000 | — | — |
| 2000-03-20 | $4.31 | $5.36 | 34,000 | — | — |
| 2000-03-17 | $4.38 | $5.44 | 72,400 | — | — |
| 2000-03-16 | $4.44 | $5.52 | 66,400 | — | — |
| 2000-03-15 | $4.44 | $5.52 | 79,100 | — | — |
| 2000-03-14 | $4.45 | $5.54 | 62,400 | — | — |
| 2000-03-13 | $4.50 | $5.59 | 151,200 | — | — |
| 2000-03-10 | $4.38 | $5.44 | 89,900 | — | — |
| 2000-03-09 | $4.50 | $5.59 | 97,600 | — | — |
| 2000-03-08 | $4.38 | $5.44 | 42,700 | — | — |
| 2000-03-07 | $4.45 | $5.54 | 46,800 | — | — |
| 2000-03-06 | $4.50 | $5.59 | 71,100 | — | — |
| 2000-03-03 | $4.50 | $5.59 | 48,400 | — | — |
| 2000-03-02 | $4.50 | $5.59 | 84,100 | — | — |
| 2000-03-01 | $4.44 | $5.52 | 107,600 | — | — |
| 2000-02-29 | $4.63 | $5.75 | 2,721,300 | — | — |
| 2000-02-28 | $4.69 | $5.83 | 68,000 | — | — |
| 2000-02-25 | $5.00 | $6.22 | 54,600 | — | — |
| 2000-02-24 | $5.13 | $6.37 | 56,500 | — | — |
| 2000-02-23 | $5.19 | $6.45 | 23,300 | — | — |
| 2000-02-22 | $5.44 | $6.76 | 395,500 | — | — |
| 2000-02-18 | $5.19 | $6.45 | 380,400 | — | — |
| 2000-02-17 | $5.19 | $6.45 | 168,100 | — | — |
| 2000-02-16 | $4.88 | $6.06 | 98,000 | — | — |
| 2000-02-15 | $5.00 | $6.22 | 88,500 | — | — |
| 2000-02-14 | $5.06 | $6.29 | 138,200 | — | — |
| 2000-02-11 | $4.75 | $5.91 | 157,300 | — | — |
| 2000-02-10 | $4.50 | $5.59 | 137,500 | — | — |
| 2000-02-09 | $4.56 | $5.67 | 87,900 | — | — |
| 2000-02-08 | $4.50 | $5.59 | 184,300 | — | — |
| 2000-02-07 | $4.91 | $6.10 | 71,000 | — | — |
| 2000-02-04 | $4.94 | $6.14 | 76,400 | — | — |
| 2000-02-03 | $5.00 | $6.22 | 36,000 | — | — |
| 2000-02-02 | $4.81 | $5.98 | 92,200 | — | — |
| 2000-02-01 | $4.63 | $5.75 | 69,400 | — | — |
| 2000-01-31 | $4.63 | $5.75 | 139,400 | — | — |
| 2000-01-28 | $5.13 | $6.37 | 110,800 | — | — |
| 2000-01-27 | $5.28 | $6.57 | 164,100 | — | — |
| 2000-01-26 | $5.39 | $6.64 | 225,900 | — | — |
| 2000-01-25 | $5.63 | $6.92 | 357,700 | — | — |
| 2000-01-24 | $4.77 | $5.87 | 2,816,900 | — | — |
| 2000-01-21 | $4.25 | $5.23 | 229,500 | — | — |
| 2000-01-20 | $4.25 | $5.23 | 389,300 | — | — |
| 2000-01-19 | $4.19 | $5.16 | 245,100 | — | — |
| 2000-01-18 | $4.25 | $5.23 | 408,800 | — | — |
| 2000-01-14 | $4.25 | $5.23 | 469,100 | — | — |
| 2000-01-13 | $4.31 | $5.31 | 304,500 | — | — |
| 2000-01-12 | $4.50 | $5.54 | 231,900 | — | — |
| 2000-01-11 | $4.63 | $5.69 | 228,700 | — | — |
| 2000-01-10 | $4.53 | $5.58 | 110,400 | — | — |
| 2000-01-07 | $4.63 | $5.69 | 184,500 | — | — |
| 2000-01-06 | $5.00 | $6.16 | 129,800 | — | — |
| 2000-01-05 | $5.13 | $6.31 | 98,400 | — | — |
| 2000-01-04 | $5.00 | $6.16 | 233,800 | — | — |
| 2000-01-03 | $5.63 | $6.92 | 222,200 | — | — |