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
- 1985-01-30 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 | $4.25 | $6.44 | 17,500 | — | — |
| 2000-12-28 | $4.16 | $6.30 | 74,800 | — | — |
| 2000-12-27 | $4.31 | $6.54 | 31,500 | — | — |
| 2000-12-26 | $4.19 | $6.35 | 13,100 | — | — |
| 2000-12-22 | $4.25 | $6.44 | 21,000 | — | — |
| 2000-12-21 | $4.16 | $6.30 | 8,100 | — | — |
| 2000-12-20 | $4.19 | $6.35 | 38,000 | — | — |
| 2000-12-19 | $4.13 | $6.26 | 32,800 | — | — |
| 2000-12-18 | $4.25 | $6.44 | 22,800 | — | — |
| 2000-12-15 | $4.25 | $6.44 | 8,200 | — | — |
| 2000-12-14 | $4.25 | $6.44 | 43,900 | — | — |
| 2000-12-13 | $4.50 | $6.82 | 25,900 | — | — |
| 2000-12-12 | $4.44 | $6.73 | 8,500 | — | — |
| 2000-12-11 | $4.38 | $6.63 | 8,100 | — | — |
| 2000-12-08 | $4.38 | $6.63 | 28,700 | — | — |
| 2000-12-07 | $4.38 | $6.63 | 7,100 | — | — |
| 2000-12-06 | $4.19 | $6.35 | 9,600 | — | — |
| 2000-12-05 | $4.09 | $6.21 | 22,700 | — | — |
| 2000-12-04 | $4.00 | $6.07 | 14,000 | — | — |
| 2000-12-01 | $4.38 | $6.63 | 6,300 | — | — |
| 2000-11-30 | $4.25 | $6.44 | 28,200 | — | — |
| 2000-11-29 | $4.50 | $6.82 | 12,200 | — | — |
| 2000-11-28 | $4.25 | $6.44 | 54,700 | — | — |
| 2000-11-27 | $4.13 | $6.26 | 20,000 | — | — |
| 2000-11-24 | $4.06 | $6.02 | 9,100 | — | — |
| 2000-11-22 | $3.97 | $5.88 | 11,400 | — | — |
| 2000-11-21 | $4.00 | $5.93 | 56,200 | — | — |
| 2000-11-20 | $4.13 | $6.12 | 21,500 | — | — |
| 2000-11-17 | $4.13 | $6.12 | 11,700 | — | — |
| 2000-11-16 | $4.13 | $6.12 | 27,300 | — | — |
| 2000-11-15 | $4.13 | $6.12 | 6,900 | — | — |
| 2000-11-14 | $4.13 | $6.12 | 6,900 | — | — |
| 2000-11-13 | $4.13 | $6.12 | 5,100 | — | — |
| 2000-11-10 | $4.16 | $6.16 | 25,600 | — | — |
| 2000-11-09 | $4.16 | $6.16 | 8,700 | — | — |
| 2000-11-08 | $4.16 | $6.16 | 9,700 | — | — |
| 2000-11-07 | $4.19 | $6.21 | 47,800 | — | — |
| 2000-11-06 | $4.16 | $6.16 | 13,700 | — | — |
| 2000-11-03 | $4.22 | $6.26 | 16,300 | — | — |
| 2000-11-02 | $4.09 | $6.07 | 32,800 | — | — |
| 2000-11-01 | $4.03 | $5.98 | 15,100 | — | — |
| 2000-10-31 | $4.00 | $5.93 | 14,300 | — | — |
| 2000-10-30 | $4.00 | $5.93 | 12,600 | — | — |
| 2000-10-27 | $3.94 | $5.84 | 10,900 | — | — |
| 2000-10-26 | $4.06 | $6.02 | 44,100 | — | — |
| 2000-10-25 | $3.94 | $5.84 | 18,600 | — | — |
| 2000-10-24 | $4.03 | $5.98 | 38,500 | — | — |
| 2000-10-23 | $3.88 | $5.75 | 88,600 | — | — |
| 2000-10-20 | $3.88 | $5.75 | 32,000 | — | — |
| 2000-10-19 | $3.78 | $5.61 | 27,000 | — | — |
| 2000-10-18 | $3.88 | $5.75 | 25,700 | — | — |
| 2000-10-17 | $3.81 | $5.65 | 11,500 | — | — |
| 2000-10-16 | $3.81 | $5.65 | 17,900 | — | — |
| 2000-10-13 | $3.81 | $5.65 | 30,200 | — | — |
| 2000-10-12 | $3.88 | $5.75 | 26,700 | — | — |
| 2000-10-11 | $4.00 | $5.93 | 40,500 | — | — |
| 2000-10-10 | $3.94 | $5.84 | 44,000 | — | — |
| 2000-10-09 | $4.00 | $5.93 | 34,300 | — | — |
| 2000-10-06 | $4.00 | $5.93 | 35,300 | — | — |
| 2000-10-05 | $4.00 | $5.93 | 32,400 | — | — |
| 2000-10-04 | $4.00 | $5.93 | 20,400 | — | — |
| 2000-10-03 | $4.00 | $5.93 | 40,400 | — | — |
| 2000-10-02 | $3.94 | $5.84 | 55,500 | — | — |
| 2000-09-29 | $3.91 | $5.79 | 133,700 | — | — |
| 2000-09-28 | $4.13 | $6.12 | 44,400 | — | — |
| 2000-09-27 | $4.06 | $6.02 | 28,800 | — | — |
| 2000-09-26 | $4.25 | $6.30 | 49,500 | — | — |
| 2000-09-25 | $3.94 | $5.84 | 149,900 | — | — |
| 2000-09-22 | $4.00 | $5.93 | 29,900 | — | — |
| 2000-09-21 | $4.25 | $6.30 | 31,300 | — | — |
| 2000-09-20 | $4.19 | $6.21 | 33,900 | — | — |
| 2000-09-19 | $3.97 | $5.88 | 460,700 | — | — |
| 2000-09-18 | $4.00 | $5.93 | 64,200 | — | — |
| 2000-09-15 | $4.00 | $5.93 | 37,700 | — | — |
| 2000-09-14 | $4.00 | $5.93 | 63,200 | — | — |
| 2000-09-13 | $4.00 | $5.93 | 20,100 | — | — |
| 2000-09-12 | $4.00 | $5.93 | 102,500 | — | — |
| 2000-09-11 | $4.05 | $6.00 | 61,400 | — | — |
| 2000-09-08 | $4.38 | $6.49 | 18,900 | — | — |
| 2000-09-07 | $4.41 | $6.53 | 54,000 | — | — |
| 2000-09-06 | $4.25 | $6.30 | 130,700 | — | — |
| 2000-09-05 | $4.34 | $6.44 | 19,000 | — | — |
| 2000-09-01 | $4.38 | $6.49 | 58,700 | — | — |
| 2000-08-31 | $4.41 | $6.40 | 28,200 | — | — |
| 2000-08-30 | $4.41 | $6.40 | 16,000 | — | — |
| 2000-08-29 | $4.44 | $6.45 | 12,200 | — | — |
| 2000-08-28 | $4.25 | $6.17 | 41,600 | — | — |
| 2000-08-25 | $4.47 | $6.49 | 11,800 | — | — |
| 2000-08-24 | $4.19 | $6.08 | 393,600 | — | — |
| 2000-08-23 | $4.38 | $6.35 | 7,400 | — | — |
| 2000-08-22 | $4.25 | $6.17 | 19,900 | — | — |
| 2000-08-21 | $4.31 | $6.26 | 28,300 | — | — |
| 2000-08-18 | $4.38 | $6.35 | 1,600 | — | — |
| 2000-08-17 | $4.44 | $6.45 | 4,400 | — | — |
| 2000-08-16 | $4.50 | $6.54 | 9,100 | — | — |
| 2000-08-15 | $4.38 | $6.35 | 37,900 | — | — |
| 2000-08-14 | $4.38 | $6.35 | 21,600 | — | — |
| 2000-08-11 | $4.50 | $6.54 | 42,200 | — | — |
| 2000-08-10 | $4.28 | $6.22 | 13,700 | — | — |
| 2000-08-09 | $4.50 | $6.54 | 12,700 | — | — |
| 2000-08-08 | $4.63 | $6.72 | 12,600 | — | — |
| 2000-08-07 | $4.69 | $6.81 | 35,900 | — | — |
| 2000-08-04 | $4.69 | $6.81 | 53,900 | — | — |
| 2000-08-03 | $4.75 | $6.90 | 27,600 | — | — |
| 2000-08-02 | $4.56 | $6.63 | 19,700 | — | — |
| 2000-08-01 | $5.00 | $7.26 | 32,000 | — | — |
| 2000-07-31 | $4.94 | $7.17 | 24,100 | — | — |
| 2000-07-28 | $4.75 | $6.90 | 26,900 | — | — |
| 2000-07-27 | $4.88 | $7.08 | 29,400 | — | — |
| 2000-07-26 | $4.63 | $6.72 | 53,100 | — | — |
| 2000-07-25 | $4.38 | $6.35 | 88,700 | — | — |
| 2000-07-24 | $4.23 | $6.15 | 47,300 | — | — |
| 2000-07-21 | $4.00 | $5.81 | 23,100 | — | — |
| 2000-07-20 | $4.06 | $5.90 | 22,700 | — | — |
| 2000-07-19 | $3.97 | $5.76 | 49,100 | — | — |
| 2000-07-18 | $4.25 | $6.17 | 42,300 | — | — |
| 2000-07-17 | $3.97 | $5.76 | 40,600 | — | — |
| 2000-07-14 | $4.06 | $5.90 | 41,300 | — | — |
| 2000-07-13 | $3.97 | $5.76 | 80,400 | — | — |
| 2000-07-12 | $4.13 | $5.99 | 73,300 | — | — |
| 2000-07-11 | $4.31 | $6.26 | 70,800 | — | — |
| 2000-07-10 | $4.13 | $5.99 | 51,900 | — | — |
| 2000-07-07 | $4.25 | $6.17 | 130,400 | — | — |
| 2000-07-06 | $3.66 | $5.31 | 50,700 | — | — |
| 2000-07-05 | $3.69 | $5.36 | 108,800 | — | — |
| 2000-07-03 | $3.56 | $5.17 | 233,400 | — | — |
| 2000-06-30 | $3.56 | $5.17 | 754,300 | — | — |
| 2000-06-29 | $3.38 | $4.90 | 294,000 | — | — |
| 2000-06-28 | $4.06 | $5.90 | 95,900 | — | — |
| 2000-06-27 | $3.88 | $5.63 | 28,900 | — | — |
| 2000-06-26 | $3.94 | $5.72 | 34,500 | — | — |
| 2000-06-23 | $4.13 | $5.99 | 87,600 | — | — |
| 2000-06-22 | $4.06 | $5.90 | 50,800 | — | — |
| 2000-06-21 | $4.25 | $6.17 | 37,500 | — | — |
| 2000-06-20 | $4.25 | $6.17 | 31,100 | — | — |
| 2000-06-19 | $4.25 | $6.17 | 39,400 | — | — |
| 2000-06-16 | $4.06 | $5.90 | 92,900 | — | — |
| 2000-06-15 | $4.00 | $5.81 | 52,800 | — | — |
| 2000-06-14 | $4.06 | $5.90 | 150,800 | — | — |
| 2000-06-13 | $3.91 | $5.67 | 94,700 | — | — |
| 2000-06-12 | $4.06 | $5.90 | 65,000 | — | — |
| 2000-06-09 | $4.22 | $6.13 | 8,900 | — | — |
| 2000-06-08 | $4.22 | $6.13 | 38,900 | — | — |
| 2000-06-07 | $4.19 | $6.08 | 40,100 | — | — |
| 2000-06-06 | $4.25 | $6.17 | 90,400 | — | — |
| 2000-06-05 | $4.31 | $6.26 | 23,000 | — | — |
| 2000-06-02 | $4.56 | $6.50 | 63,900 | — | — |
| 2000-06-01 | $4.50 | $6.41 | 22,900 | — | — |
| 2000-05-31 | $4.56 | $6.50 | 17,900 | — | — |
| 2000-05-30 | $4.63 | $6.59 | 9,100 | — | — |
| 2000-05-26 | $4.66 | $6.63 | 45,000 | — | — |
| 2000-05-25 | $4.50 | $6.41 | 56,900 | — | — |
| 2000-05-24 | $4.56 | $6.50 | 29,000 | — | — |
| 2000-05-23 | $4.50 | $6.41 | 41,100 | — | — |
| 2000-05-22 | $4.63 | $6.59 | 68,700 | — | — |
| 2000-05-19 | $4.50 | $6.41 | 65,800 | — | — |
| 2000-05-18 | $4.69 | $6.67 | 93,800 | — | — |
| 2000-05-17 | $4.75 | $6.76 | 25,500 | — | — |
| 2000-05-16 | $4.88 | $6.94 | 80,200 | — | — |
| 2000-05-15 | $5.00 | $7.12 | 23,200 | — | — |
| 2000-05-12 | $4.88 | $6.94 | 67,800 | — | — |
| 2000-05-11 | $5.00 | $7.12 | 5,300 | — | — |
| 2000-05-10 | $4.75 | $6.76 | 203,500 | — | — |
| 2000-05-09 | $5.00 | $7.12 | 53,600 | — | — |
| 2000-05-08 | $5.06 | $7.21 | 30,200 | — | — |
| 2000-05-05 | $5.25 | $7.48 | 73,200 | — | — |
| 2000-05-04 | $5.13 | $7.30 | 53,600 | — | — |
| 2000-05-03 | $5.06 | $7.21 | 183,700 | — | — |
| 2000-05-02 | $5.00 | $7.12 | 27,800 | — | — |
| 2000-05-01 | $5.66 | $8.05 | 9,400 | — | — |
| 2000-04-28 | $5.44 | $7.74 | 73,000 | — | — |
| 2000-04-27 | $5.44 | $7.74 | 75,300 | — | — |
| 2000-04-26 | $5.13 | $7.30 | 91,700 | — | — |
| 2000-04-25 | $5.00 | $7.12 | 146,500 | — | — |
| 2000-04-24 | $4.88 | $6.94 | 34,400 | — | — |
| 2000-04-20 | $5.94 | $8.45 | 101,100 | — | — |
| 2000-04-19 | $6.19 | $8.81 | 41,000 | — | — |
| 2000-04-18 | $6.50 | $9.25 | 79,300 | — | — |
| 2000-04-17 | $6.88 | $9.79 | 76,400 | — | — |
| 2000-04-14 | $6.25 | $8.90 | 56,000 | — | — |
| 2000-04-13 | $6.50 | $9.25 | 43,400 | — | — |
| 2000-04-12 | $6.94 | $9.88 | 23,300 | — | — |
| 2000-04-11 | $6.50 | $9.25 | 40,800 | — | — |
| 2000-04-10 | $6.75 | $9.61 | 45,500 | — | — |
| 2000-04-07 | $7.00 | $9.97 | 20,000 | — | — |
| 2000-04-06 | $7.00 | $9.97 | 53,800 | — | — |
| 2000-04-05 | $7.00 | $9.97 | 68,300 | — | — |
| 2000-04-04 | $7.00 | $9.97 | 146,000 | — | — |
| 2000-04-03 | $6.75 | $9.61 | 206,500 | — | — |
| 2000-03-31 | $11.25 | $16.02 | 19,500 | — | — |
| 2000-03-30 | $10.69 | $15.22 | 7,400 | — | — |
| 2000-03-29 | $10.19 | $14.51 | 16,900 | — | — |
| 2000-03-28 | $11.00 | $15.66 | 43,500 | — | — |
| 2000-03-27 | $11.75 | $16.73 | 60,300 | — | — |
| 2000-03-24 | $11.00 | $15.66 | 38,000 | — | — |
| 2000-03-23 | $10.44 | $14.86 | 20,300 | — | — |
| 2000-03-22 | $10.31 | $14.68 | 73,500 | — | — |
| 2000-03-21 | $9.63 | $13.70 | 37,300 | — | — |
| 2000-03-20 | $9.63 | $13.70 | 114,100 | — | — |
| 2000-03-17 | $9.25 | $13.17 | 48,300 | — | — |
| 2000-03-16 | $8.88 | $12.64 | 120,100 | — | — |
| 2000-03-15 | $8.75 | $12.46 | 53,600 | — | — |
| 2000-03-14 | $8.56 | $12.19 | 55,600 | — | — |
| 2000-03-13 | $8.44 | $12.01 | 24,900 | — | — |
| 2000-03-10 | $8.38 | $11.92 | 24,200 | — | — |
| 2000-03-09 | $8.38 | $11.92 | 52,000 | — | — |
| 2000-03-08 | $8.25 | $11.75 | 40,400 | — | — |
| 2000-03-07 | $8.38 | $11.92 | 74,800 | — | — |
| 2000-03-06 | $8.44 | $12.01 | 56,400 | — | — |
| 2000-03-03 | $8.81 | $12.55 | 113,500 | — | — |
| 2000-03-02 | $8.75 | $12.24 | 27,000 | — | — |
| 2000-03-01 | $9.38 | $13.12 | 35,400 | — | — |
| 2000-02-29 | $9.81 | $13.73 | 45,900 | — | — |
| 2000-02-28 | $9.63 | $13.47 | 5,400 | — | — |
| 2000-02-25 | $9.69 | $13.56 | 4,400 | — | — |
| 2000-02-24 | $9.63 | $13.47 | 33,500 | — | — |
| 2000-02-23 | $10.00 | $13.99 | 62,800 | — | — |
| 2000-02-22 | $10.00 | $13.99 | 30,200 | — | — |
| 2000-02-18 | $10.38 | $14.52 | 16,800 | — | — |
| 2000-02-17 | $10.38 | $14.52 | 60,300 | — | — |
| 2000-02-16 | $10.38 | $14.52 | 12,500 | — | — |
| 2000-02-15 | $10.25 | $14.34 | 18,800 | — | — |
| 2000-02-14 | $10.56 | $14.78 | 4,100 | — | — |
| 2000-02-11 | $10.69 | $14.96 | 13,600 | — | — |
| 2000-02-10 | $10.63 | $14.87 | 11,900 | — | — |
| 2000-02-09 | $10.88 | $15.22 | 16,300 | — | — |
| 2000-02-08 | $10.88 | $15.22 | 26,400 | — | — |
| 2000-02-07 | $10.75 | $15.04 | 5,800 | — | — |
| 2000-02-04 | $10.63 | $14.87 | 6,400 | — | — |
| 2000-02-03 | $10.63 | $14.87 | 24,500 | — | — |
| 2000-02-02 | $10.50 | $14.69 | 15,400 | — | — |
| 2000-02-01 | $10.50 | $14.69 | 23,300 | — | — |
| 2000-01-31 | $10.63 | $14.87 | 26,500 | — | — |
| 2000-01-28 | $10.00 | $13.99 | 54,400 | — | — |
| 2000-01-27 | $10.06 | $14.08 | 69,400 | — | — |
| 2000-01-26 | $10.13 | $14.17 | 25,500 | — | — |
| 2000-01-25 | $10.06 | $14.08 | 12,500 | — | — |
| 2000-01-24 | $10.50 | $14.69 | 17,300 | — | — |
| 2000-01-21 | $10.64 | $14.89 | 10,800 | — | — |
| 2000-01-20 | $10.75 | $15.04 | 24,100 | — | — |
| 2000-01-19 | $11.00 | $15.39 | 130,200 | — | — |
| 2000-01-18 | $11.50 | $16.09 | 44,400 | — | — |
| 2000-01-14 | $11.25 | $15.74 | 20,700 | — | — |
| 2000-01-13 | $11.94 | $16.71 | 27,100 | — | — |
| 2000-01-12 | $12.00 | $16.79 | 27,100 | — | — |
| 2000-01-11 | $12.63 | $17.67 | 33,800 | — | — |
| 2000-01-10 | $12.44 | $17.41 | 7,800 | — | — |
| 2000-01-07 | $12.44 | $17.41 | 12,800 | — | — |
| 2000-01-06 | $12.25 | $17.14 | 15,600 | — | — |
| 2000-01-05 | $12.38 | $17.32 | 9,800 | — | — |
| 2000-01-04 | $12.13 | $16.97 | 29,100 | — | — |
| 2000-01-03 | $12.00 | $16.79 | 11,800 | — | — |